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 (%)
Sep 30, 2020 6.338 6.581 6.265 6.402 372,259 +0.11(+1.68%)
Sep 29, 2020 6.102 6.386 6.062 6.297 386,285 +0.15(+2.51%)
Sep 28, 2020 6.086 6.281 6.021 6.143 450,145 +0.20(+3.42%)
Sep 25, 2020 5.956 6.054 5.875 5.940 278,508 -0.06(-1.08%)
Sep 24, 2020 5.924 6.086 5.761 6.005 303,422 +0.09(+1.51%)
Sep 23, 2020 5.899 6.062 5.895 5.916 340,308 -0.01(-0.14%)
Sep 22, 2020 6.110 6.297 5.822 5.924 334,596 -0.21(-3.44%)
Sep 21, 2020 6.329 6.411 5.932 6.135 566,370 -0.33(-5.14%)
Sep 18, 2020 6.232 6.508 6.191 6.467 839,591 +0.32(+5.15%)
Sep 17, 2020 6.102 6.305 6.005 6.151 216,769 -0.07(-1.17%)
Sep 16, 2020 6.297 6.321 6.143 6.224 328,332 -0.08(-1.29%)
Sep 15, 2020 6.402 6.435 6.265 6.305 218,172 -0.05(-0.77%)
Sep 14, 2020 6.248 6.386 6.175 6.354 337,766 +0.11(+1.69%)
Sep 11, 2020 6.232 6.476 6.127 6.248 418,378 +0.04(+0.65%)
Sep 10, 2020 6.662 6.662 5.989 6.208 426,186 -0.20(-3.16%)
Sep 09, 2020 6.622 7.100 6.362 6.411 672,498 -0.07(-1.13%)
Sep 08, 2020 6.605 6.638 6.386 6.484 848,409 -0.16(-2.44%)
Sep 04, 2020 6.695 7.092 6.532 6.646 655,480 +0.04(+0.61%)
Sep 03, 2020 6.427 6.695 6.362 6.605 329,122 +0.10(+1.50%)
Sep 02, 2020 6.451 6.630 6.362 6.508 436,676 +0.06(+1.01%)
Sep 01, 2020 6.216 6.508 6.167 6.443 273,642 +0.15(+2.45%)
Aug 31, 2020 6.378 6.378 6.200 6.289 289,546 -0.10(-1.52%)
Aug 28, 2020 6.467 6.467 6.248 6.386 267,910 -0.02(-0.38%)
Aug 27, 2020 6.411 6.605 6.338 6.411 195,202 -0.05(-0.75%)
Aug 26, 2020 6.597 6.597 6.321 6.459 216,689 -0.12(-1.85%)
Aug 25, 2020 6.581 6.686 6.467 6.581 287,236 +0.06(+0.87%)
Aug 24, 2020 6.695 6.808 6.419 6.524 457,498 -0.11(-1.71%)
Aug 21, 2020 6.127 6.695 6.090 6.638 1,033,068 +0.41(+6.51%)
Aug 20, 2020 6.281 6.321 5.967 6.232 299,232 -0.15(-2.41%)
Aug 19, 2020 6.394 6.549 6.354 6.386 278,747 +0.02(+0.38%)
Aug 18, 2020 6.313 6.394 6.183 6.362 156,458 +0.02(+0.38%)
Aug 17, 2020 6.338 6.362 6.167 6.338 180,745 +0.06(+0.90%)
Aug 14, 2020 6.183 6.321 6.183 6.281 137,775 +0.04(+0.65%)
Aug 13, 2020 6.248 6.378 6.200 6.240 131,948 -0.07(-1.16%)
Aug 12, 2020 6.402 6.402 6.256 6.313 237,196 +0.05(+0.78%)
Aug 11, 2020 6.248 6.500 6.127 6.265 284,820 +0.16(+2.66%)
Aug 10, 2020 5.907 6.265 5.810 6.102 394,101 +0.22(+3.72%)
Aug 07, 2020 5.623 5.916 5.575 5.883 228,475 +0.29(+5.23%)
Aug 06, 2020 5.786 5.859 5.526 5.591 286,280 -0.26(-4.44%)
Aug 05, 2020 5.575 5.875 5.534 5.851 424,952 +0.36(+6.50%)
Aug 04, 2020 5.615 5.713 5.396 5.494 358,532 -0.15(-2.73%)
Aug 03, 2020 5.331 5.737 5.275 5.648 325,489 +0.37(+7.08%)
Jul 31, 2020 5.348 5.396 5.145 5.275 355,652 -0.12(-2.26%)
Jul 30, 2020 5.299 5.412 5.177 5.396 299,870 -0.02(-0.30%)
Jul 29, 2020 5.226 5.437 5.193 5.412 250,907 +0.26(+5.04%)
Jul 28, 2020 5.080 5.250 5.080 5.153 179,105 +0.04(+0.79%)
Jul 27, 2020 5.031 5.145 4.997 5.112 112,625 +0.06(+1.29%)
Jul 24, 2020 5.145 5.185 5.007 5.047 190,272 -0.12(-2.35%)
Jul 23, 2020 5.072 5.364 5.072 5.169 312,990 +0.10(+1.92%)
Jul 22, 2020 5.096 5.120 4.950 5.072 428,587 -0.02(-0.32%)
Jul 21, 2020 4.885 5.108 4.877 5.088 529,420 +0.28(+5.91%)
Jul 20, 2020 4.877 5.031 4.780 4.804 414,294 -0.12(-2.47%)
Jul 17, 2020 4.901 5.023 4.877 4.926 240,798 +0.01(+0.16%)
Jul 16, 2020 4.812 5.153 4.812 4.917 242,178 +0.02(+0.33%)
Jul 15, 2020 4.739 4.986 4.666 4.901 492,395 +0.36(+7.86%)
Jul 14, 2020 4.431 4.560 4.276 4.544 491,560 +0.09(+2.00%)
Jul 13, 2020 4.504 4.625 4.325 4.455 315,613 +0.02(+0.37%)
Jul 10, 2020 4.147 4.471 4.138 4.439 255,586 +0.28(+6.63%)
Jul 09, 2020 4.487 4.487 4.138 4.163 514,949 -0.28(-6.39%)
Jul 08, 2020 4.528 4.560 4.374 4.447 510,064 -0.09(-1.97%)
Jul 07, 2020 4.763 4.763 4.528 4.536 305,305 -0.32(-6.52%)
Jul 06, 2020 5.153 5.153 4.796 4.853 430,608 -0.12(-2.45%)
Jul 02, 2020 5.007 5.064 4.917 4.974 268,279 +0.09(+1.83%)
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.