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

Rev Group Inc (NY: REVG )

26.86 -0.65 (-2.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019 9.843 10.07 9.739 9.771 161,713 -0.14(-1.37%)
Dec 30, 2019 9.995 10.11 9.875 9.907 168,378 -0.17(-1.67%)
Dec 27, 2019 10.27 10.35 10.02 10.07 166,720 -0.23(-2.25%)
Dec 26, 2019 10.64 10.75 10.25 10.31 169,256 -0.42(-3.95%)
Dec 24, 2019 10.24 10.73 10.24 10.73 173,103 +0.38(+3.71%)
Dec 23, 2019 10.13 10.35 9.907 10.35 418,989 +0.34(+3.43%)
Dec 20, 2019 10.23 10.43 9.955 10.00 875,155 -0.18(-1.80%)
Dec 19, 2019 10.13 10.95 9.907 10.19 1,600,469 +0.77(+8.23%)
Dec 18, 2019 9.467 9.595 9.229 9.412 1,050,217 -0.02(-0.25%)
Dec 17, 2019 9.595 9.747 9.428 9.436 560,416 -0.22(-2.24%)
Dec 16, 2019 9.467 9.987 8.637 9.651 1,022,142 -0.67(-6.50%)
Dec 13, 2019 10.67 10.81 10.27 10.32 281,621 -0.39(-3.65%)
Dec 12, 2019 10.41 10.82 10.41 10.71 684,575 +0.32(+3.07%)
Dec 11, 2019 10.27 10.52 10.27 10.39 998,023 +0.17(+1.64%)
Dec 10, 2019 10.28 10.39 10.13 10.23 331,328 -0.07(-0.70%)
Dec 09, 2019 10.35 10.47 10.22 10.30 308,158 -0.12(-1.15%)
Dec 06, 2019 10.32 10.59 10.32 10.42 353,466 +0.19(+1.87%)
Dec 05, 2019 10.15 10.29 10.06 10.23 266,504 +0.15(+1.51%)
Dec 04, 2019 10.30 10.44 10.04 10.07 732,755 -0.10(-1.02%)
Dec 03, 2019 10.15 10.19 9.851 10.18 228,007 -0.13(-1.24%)
Dec 02, 2019 10.40 10.59 10.27 10.31 181,388 -0.08(-0.77%)
Nov 29, 2019 10.49 10.51 10.32 10.39 105,514 -0.11(-1.06%)
Nov 27, 2019 10.57 10.66 10.45 10.50 204,269 -0.09(-0.83%)
Nov 26, 2019 10.51 10.78 10.47 10.59 250,404 +0.13(+1.22%)
Nov 25, 2019 10.40 10.66 10.38 10.46 370,752 +0.13(+1.24%)
Nov 22, 2019 10.39 10.44 10.29 10.33 192,754 +0.07(+0.70%)
Nov 21, 2019 10.49 10.49 10.24 10.26 218,946 -0.18(-1.68%)
Nov 20, 2019 10.47 10.63 10.37 10.43 329,784 -0.14(-1.36%)
Nov 19, 2019 10.75 10.84 10.55 10.58 185,537 -0.08(-0.75%)
Nov 18, 2019 11.15 11.19 10.50 10.66 255,446 -0.50(-4.44%)
Nov 15, 2019 11.21 11.24 11.01 11.15 144,565 +0.05(+0.43%)
Nov 14, 2019 11.35 11.43 11.09 11.11 167,667 -0.30(-2.59%)
Nov 13, 2019 11.30 11.53 11.13 11.40 210,046 -0.03(-0.28%)
Nov 12, 2019 11.50 11.59 11.37 11.43 115,980 +0.00(+0.00%)
Nov 11, 2019 11.36 11.54 11.28 11.43 207,029 -0.03(-0.28%)
Nov 08, 2019 11.07 11.52 10.98 11.46 189,875 +0.26(+2.35%)
Nov 07, 2019 10.58 11.25 10.58 11.20 444,529 +0.76(+7.27%)
Nov 06, 2019 10.51 10.52 10.26 10.44 144,792 +0.01(+0.08%)
Nov 05, 2019 10.34 10.47 10.16 10.43 274,051 +0.15(+1.48%)
Nov 04, 2019 10.38 10.47 10.23 10.28 238,691 +0.09(+0.86%)
Nov 01, 2019 10.00 10.35 9.959 10.19 279,994 +0.26(+2.57%)
Oct 31, 2019 10.23 10.23 9.683 9.939 156,124 -0.40(-3.86%)
Oct 30, 2019 10.31 10.37 10.18 10.34 211,797 +0.05(+0.47%)
Oct 29, 2019 10.15 10.41 10.05 10.29 139,604 +0.13(+1.26%)
Oct 28, 2019 10.22 10.32 10.15 10.16 148,121 +0.04(+0.39%)
Oct 25, 2019 10.06 10.27 10.00 10.12 186,601 +0.06(+0.55%)
Oct 24, 2019 10.25 10.29 9.956 10.07 221,375 -0.15(-1.48%)
Oct 23, 2019 9.876 10.34 9.669 10.22 253,854 +0.34(+3.47%)
Oct 22, 2019 9.709 9.908 9.486 9.876 113,150 +0.12(+1.22%)
Oct 21, 2019 9.717 9.876 9.558 9.757 114,762 +0.20(+2.08%)
Oct 18, 2019 9.470 9.661 9.430 9.558 174,789 -0.01(-0.08%)
Oct 17, 2019 9.804 9.812 9.510 9.566 279,308 -0.10(-0.99%)
Oct 16, 2019 9.669 9.868 9.629 9.661 188,527 -0.02(-0.16%)
Oct 15, 2019 9.311 9.757 9.247 9.677 200,611 +0.38(+4.11%)
Oct 14, 2019 9.064 9.335 9.001 9.295 171,608 +0.15(+1.65%)
Oct 11, 2019 8.937 9.351 8.937 9.144 200,423 +0.34(+3.89%)
Oct 10, 2019 8.658 8.909 8.571 8.802 176,847 +0.18(+2.03%)
Oct 09, 2019 9.056 9.056 8.587 8.627 314,008 -0.28(-3.13%)
Oct 08, 2019 9.025 9.160 8.810 8.905 347,289 -0.25(-2.70%)
Oct 07, 2019 8.913 9.271 8.865 9.152 287,769 +0.13(+1.41%)
Oct 04, 2019 8.643 9.048 8.643 9.025 175,166 +0.37(+4.32%)
Oct 03, 2019 8.746 8.865 8.444 8.651 219,956 -0.18(-2.07%)
Oct 02, 2019 8.730 8.889 8.531 8.834 307,777 +0.11(+1.28%)
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.