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

Rev Group Inc (NY: REVG )

26.41 +0.28 (+1.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 9.728 9.728 9.456 9.514 300,217 -0.22(-2.29%)
Aug 30, 2022 9.795 9.811 9.671 9.737 200,985 -0.02(-0.17%)
Aug 29, 2022 9.712 9.795 9.646 9.753 148,679 -0.07(-0.76%)
Aug 26, 2022 10.18 10.19 9.770 9.828 222,731 -0.36(-3.49%)
Aug 25, 2022 10.04 10.21 9.976 10.18 153,384 +0.23(+2.32%)
Aug 24, 2022 9.753 9.993 9.679 9.951 172,569 +0.20(+2.03%)
Aug 23, 2022 9.662 9.877 9.662 9.753 157,053 +0.12(+1.20%)
Aug 22, 2022 9.803 9.803 9.580 9.638 209,266 -0.29(-2.91%)
Aug 19, 2022 10.07 10.14 9.902 9.927 176,926 -0.21(-2.04%)
Aug 18, 2022 10.09 10.17 10.01 10.13 131,281 +0.08(+0.82%)
Aug 17, 2022 10.26 10.41 10.04 10.05 386,581 -0.40(-3.79%)
Aug 16, 2022 10.22 10.55 10.12 10.45 231,109 +0.26(+2.51%)
Aug 15, 2022 9.836 10.20 9.819 10.19 186,381 +0.22(+2.24%)
Aug 12, 2022 9.811 10.02 9.770 9.968 135,977 +0.17(+1.68%)
Aug 11, 2022 9.770 9.861 9.721 9.803 142,627 +0.17(+1.71%)
Aug 10, 2022 9.572 9.720 9.572 9.638 132,890 +0.26(+2.73%)
Aug 09, 2022 9.448 9.448 9.299 9.382 151,902 -0.12(-1.22%)
Aug 08, 2022 9.497 9.629 9.394 9.497 210,825 +0.01(+0.09%)
Aug 05, 2022 9.415 9.613 9.406 9.489 144,128 -0.07(-0.69%)
Aug 04, 2022 9.596 9.679 9.522 9.555 238,506 -0.06(-0.60%)
Aug 03, 2022 9.547 9.786 9.456 9.613 242,446 +0.17(+1.84%)
Aug 02, 2022 9.406 9.642 9.357 9.439 166,951 -0.03(-0.35%)
Aug 01, 2022 9.539 9.572 9.357 9.472 210,916 -0.14(-1.46%)
Jul 29, 2022 9.522 9.654 9.398 9.613 267,516 +0.21(+2.19%)
Jul 28, 2022 9.373 9.464 9.291 9.406 209,685 +0.08(+0.89%)
Jul 27, 2022 9.316 9.398 9.212 9.324 205,313 +0.10(+1.07%)
Jul 26, 2022 9.307 9.373 9.175 9.225 146,971 -0.11(-1.15%)
Jul 25, 2022 9.382 9.439 9.283 9.332 153,579 +0.03(+0.36%)
Jul 22, 2022 9.398 9.398 9.167 9.299 220,468 -0.10(-1.05%)
Jul 21, 2022 9.448 9.521 9.283 9.398 224,602 -0.14(-1.47%)
Jul 20, 2022 9.274 9.563 9.192 9.539 399,704 +0.21(+2.30%)
Jul 19, 2022 8.944 9.365 8.944 9.324 220,024 +0.48(+5.42%)
Jul 18, 2022 8.903 8.993 8.795 8.845 156,545 +0.02(+0.19%)
Jul 15, 2022 8.853 8.861 8.622 8.828 219,820 +0.17(+1.91%)
Jul 14, 2022 8.498 8.680 8.316 8.663 203,227 +0.03(+0.38%)
Jul 13, 2022 8.622 8.795 8.531 8.630 234,782 -0.07(-0.76%)
Jul 12, 2022 8.729 8.886 8.659 8.696 204,936 -0.03(-0.38%)
Jul 11, 2022 8.787 8.894 8.667 8.729 154,839 -0.09(-1.03%)
Jul 08, 2022 9.026 9.060 8.779 8.820 174,692 -0.20(-2.20%)
Jul 07, 2022 8.853 9.035 8.832 9.018 152,098 +0.30(+3.41%)
Jul 06, 2022 8.795 8.894 8.614 8.721 210,285 -0.13(-1.49%)
Jul 05, 2022 8.589 8.853 8.399 8.853 258,392 +0.00(+0.00%)
Jul 01, 2022 8.985 9.159 8.638 8.853 281,617 -0.12(-1.38%)
Jun 30, 2022 8.581 9.020 8.498 8.977 418,313 +0.20(+2.26%)
Jun 29, 2022 9.002 9.002 8.667 8.779 404,542 -0.30(-3.28%)
Jun 28, 2022 9.331 9.438 9.051 9.076 361,462 -0.14(-1.52%)
Jun 27, 2022 9.298 9.314 8.961 9.216 385,685 +0.02(+0.18%)
Jun 24, 2022 8.739 9.216 8.731 9.199 695,315 +0.49(+5.67%)
Jun 23, 2022 8.780 8.844 8.558 8.706 402,355 +0.00(+0.00%)
Jun 22, 2022 8.558 8.723 8.459 8.706 424,023 +0.03(+0.38%)
Jun 21, 2022 8.607 8.854 8.525 8.673 497,007 +0.16(+1.83%)
Jun 17, 2022 8.172 8.550 8.155 8.517 501,696 +0.30(+3.60%)
Jun 16, 2022 8.936 8.955 8.213 8.221 523,670 -0.95(-10.39%)
Jun 15, 2022 8.805 9.306 8.805 9.175 500,354 +0.43(+4.89%)
Jun 14, 2022 8.525 8.829 8.525 8.747 530,439 +0.25(+2.90%)
Jun 13, 2022 8.394 8.673 8.377 8.501 487,504 -0.13(-1.52%)
Jun 10, 2022 8.764 8.920 8.548 8.632 421,574 -0.44(-4.89%)
Jun 09, 2022 9.199 9.520 9.060 9.076 507,402 -0.45(-4.75%)
Jun 08, 2022 8.344 9.549 8.221 9.528 1,029,635 +1.17(+13.96%)
Jun 07, 2022 8.764 8.764 7.810 8.361 1,389,148 -1.64(-16.43%)
Jun 06, 2022 10.07 10.22 9.923 10.01 595,527 +0.10(+1.00%)
Jun 03, 2022 10.06 10.11 9.873 9.906 306,885 -0.19(-1.87%)
Jun 02, 2022 9.989 10.13 9.923 10.10 418,041 +0.19(+1.91%)
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.