Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rev Group Inc (NY: REVG )

25.85 -0.17 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 10.33 10.36 9.956 10.09 382,232 -0.27(-2.62%)
May 27, 2022 10.30 10.43 10.28 10.36 170,908 +0.17(+1.69%)
May 26, 2022 9.972 10.24 9.972 10.19 199,951 +0.25(+2.57%)
May 25, 2022 9.660 10.05 9.660 9.931 385,051 +0.24(+2.46%)
May 24, 2022 9.783 9.863 9.430 9.693 198,361 -0.09(-0.92%)
May 23, 2022 9.676 9.865 9.660 9.783 246,166 +0.29(+3.03%)
May 20, 2022 9.857 9.857 9.364 9.495 243,460 -0.25(-2.61%)
May 19, 2022 9.767 9.939 9.693 9.750 272,949 -0.15(-1.50%)
May 18, 2022 10.27 10.38 9.824 9.898 201,514 -0.48(-4.60%)
May 17, 2022 10.19 10.38 10.02 10.38 339,309 +0.42(+4.21%)
May 16, 2022 9.939 10.15 9.775 9.956 288,036 -0.02(-0.16%)
May 13, 2022 10.04 10.11 9.923 9.972 237,687 +0.08(+0.83%)
May 12, 2022 9.767 9.931 9.652 9.890 257,461 +0.07(+0.75%)
May 11, 2022 9.972 10.14 9.750 9.816 254,032 -0.05(-0.50%)
May 10, 2022 10.12 10.14 9.684 9.865 309,573 -0.23(-2.28%)
May 09, 2022 9.915 10.30 9.915 10.10 345,103 +0.04(+0.41%)
May 06, 2022 10.14 10.29 9.976 10.05 274,159 -0.21(-2.08%)
May 05, 2022 10.58 10.65 10.15 10.27 263,020 -0.43(-4.00%)
May 04, 2022 10.26 10.71 10.14 10.70 332,488 +0.41(+4.00%)
May 03, 2022 9.915 10.33 9.890 10.28 236,660 +0.33(+3.30%)
May 02, 2022 9.750 10.10 9.701 9.956 412,685 +0.16(+1.59%)
Apr 29, 2022 9.882 10.18 9.684 9.799 417,528 -0.08(-0.83%)
Apr 28, 2022 9.906 10.01 9.652 9.882 319,618 +0.12(+1.18%)
Apr 27, 2022 9.857 9.931 9.684 9.767 200,883 -0.02(-0.17%)
Apr 26, 2022 9.816 9.915 9.709 9.783 259,199 -0.20(-1.98%)
Apr 25, 2022 9.783 10.01 9.586 9.980 312,057 +0.07(+0.66%)
Apr 22, 2022 10.23 10.33 9.873 9.915 233,278 -0.43(-4.13%)
Apr 21, 2022 10.58 10.63 10.31 10.34 206,088 -0.09(-0.87%)
Apr 20, 2022 10.50 10.58 10.30 10.43 343,391 +0.08(+0.79%)
Apr 19, 2022 10.01 10.51 9.931 10.35 349,809 +0.29(+2.86%)
Apr 18, 2022 10.01 10.24 9.956 10.06 294,610 -0.17(-1.69%)
Apr 14, 2022 10.19 10.33 10.13 10.24 371,384 +0.08(+0.81%)
Apr 13, 2022 9.964 10.33 9.964 10.15 464,580 +0.19(+1.90%)
Apr 12, 2022 10.04 10.47 9.898 9.964 397,114 -0.03(-0.33%)
Apr 11, 2022 9.742 10.16 9.740 9.997 477,989 +0.17(+1.76%)
Apr 08, 2022 9.816 10.04 9.421 9.824 535,771 -0.49(-4.78%)
Apr 07, 2022 10.29 10.38 10.11 10.32 360,400 +0.07(+0.72%)
Apr 06, 2022 10.27 10.43 10.14 10.24 458,441 -0.16(-1.58%)
Apr 05, 2022 10.93 11.06 10.40 10.41 391,230 -0.58(-5.24%)
Apr 04, 2022 11.05 11.14 10.73 10.98 498,790 +0.02(+0.22%)
Apr 01, 2022 11.17 11.19 10.85 10.96 530,256 -0.06(-0.52%)
Mar 31, 2022 11.30 11.36 10.93 11.02 442,345 -0.26(-2.33%)
Mar 30, 2022 11.66 11.79 11.25 11.28 442,431 -0.37(-3.18%)
Mar 29, 2022 11.43 11.78 11.36 11.65 325,181 +0.28(+2.45%)
Mar 28, 2022 11.40 11.44 11.25 11.37 330,349 -0.07(-0.57%)
Mar 25, 2022 11.31 11.44 11.19 11.44 364,023 +0.18(+1.60%)
Mar 24, 2022 11.35 11.35 11.16 11.26 325,747 +0.01(+0.07%)
Mar 23, 2022 10.99 11.32 10.95 11.25 444,656 +0.21(+1.93%)
Mar 22, 2022 11.53 11.70 11.03 11.03 382,688 -0.36(-3.16%)
Mar 21, 2022 11.03 11.63 11.03 11.40 540,366 +0.34(+3.04%)
Mar 18, 2022 11.25 11.38 10.95 11.06 1,703,153 -0.22(-1.96%)
Mar 17, 2022 10.87 11.34 10.81 11.28 319,444 +0.26(+2.38%)
Mar 16, 2022 10.99 11.26 10.90 11.02 394,017 +0.19(+1.74%)
Mar 15, 2022 10.81 10.92 10.67 10.83 482,113 +0.14(+1.30%)
Mar 14, 2022 11.03 11.17 10.64 10.69 303,686 -0.19(-1.73%)
Mar 11, 2022 10.68 11.14 10.43 10.88 659,096 -0.44(-3.91%)
Mar 10, 2022 10.71 11.38 10.66 11.32 310,307 +0.39(+3.60%)
Mar 09, 2022 11.03 11.45 10.81 10.93 319,439 +0.24(+2.22%)
Mar 08, 2022 10.65 11.05 10.57 10.69 302,867 +0.12(+1.16%)
Mar 07, 2022 11.11 11.22 10.54 10.57 359,454 -0.60(-5.36%)
Mar 04, 2022 11.18 11.31 10.96 11.17 224,107 -0.22(-1.94%)
Mar 03, 2022 11.25 11.40 11.13 11.39 206,047 +0.22(+1.98%)
Mar 02, 2022 10.81 11.30 10.81 11.17 248,843 +0.48(+4.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.