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

Rev Group Inc (NY: REVG )

27.41 +0.91 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2022 9.297 9.554 9.123 9.148 251,350 -0.18(-1.96%)
Sep 29, 2022 9.538 9.538 9.214 9.331 157,107 -0.36(-3.68%)
Sep 28, 2022 9.439 9.803 9.390 9.687 235,457 +0.31(+3.26%)
Sep 27, 2022 9.431 9.530 9.241 9.382 151,487 +0.02(+0.26%)
Sep 26, 2022 9.332 9.514 9.332 9.357 199,849 -0.05(-0.53%)
Sep 23, 2022 9.539 9.539 9.233 9.406 175,461 -0.26(-2.73%)
Sep 22, 2022 9.960 9.968 9.629 9.671 247,208 -0.35(-3.46%)
Sep 21, 2022 10.20 10.35 9.968 10.02 261,005 -0.09(-0.90%)
Sep 20, 2022 9.819 10.13 9.778 10.11 315,152 +0.11(+1.07%)
Sep 19, 2022 9.621 10.03 9.621 10.00 263,939 +0.25(+2.54%)
Sep 16, 2022 9.472 9.770 9.299 9.753 615,078 +0.10(+1.03%)
Sep 15, 2022 9.530 9.811 9.530 9.654 242,580 +0.09(+0.95%)
Sep 14, 2022 9.588 9.646 9.423 9.563 269,576 -0.07(-0.77%)
Sep 13, 2022 9.679 9.795 9.559 9.638 280,596 -0.33(-3.31%)
Sep 12, 2022 10.03 10.16 9.778 9.968 279,453 -0.02(-0.17%)
Sep 09, 2022 9.885 10.14 9.885 9.984 257,472 +0.30(+3.07%)
Sep 08, 2022 9.249 9.861 9.249 9.687 307,127 +0.25(+2.62%)
Sep 07, 2022 9.852 9.902 8.849 9.439 574,084 +0.41(+4.57%)
Sep 06, 2022 8.952 9.175 8.870 9.026 355,505 +0.04(+0.46%)
Sep 02, 2022 9.522 9.522 8.919 8.985 421,563 -0.36(-3.89%)
Sep 01, 2022 9.464 9.477 9.258 9.349 386,645 -0.17(-1.74%)
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%)
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.