Skip to main content

Rev Group Inc (NY: REVG )

27.22 +0.72 (+2.72%)
Streaming Delayed Price Updated: 11:29 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 27.40 27.68 26.50 26.50 470,401 -1.19(-4.30%)
Oct 09, 2024 27.26 27.82 27.09 27.69 425,328 +0.37(+1.35%)
Oct 08, 2024 27.19 27.41 26.93 27.32 805,986 -0.01(-0.04%)
Oct 07, 2024 27.39 27.60 26.97 27.33 566,810 -0.23(-0.83%)
Oct 04, 2024 27.90 28.03 27.20 27.56 551,819 +0.25(+0.92%)
Oct 03, 2024 27.36 27.62 26.85 27.31 561,234 -0.25(-0.91%)
Oct 02, 2024 27.28 28.00 27.27 27.56 448,448 +0.35(+1.29%)
Oct 01, 2024 27.90 27.95 27.00 27.21 555,754 -0.85(-3.03%)
Sep 30, 2024 27.02 28.15 26.55 28.06 868,784 +0.86(+3.16%)
Sep 27, 2024 26.88 27.36 26.50 27.20 803,087 +0.63(+2.37%)
Sep 26, 2024 27.63 27.63 26.23 26.57 937,286 -0.56(-2.06%)
Sep 25, 2024 27.84 28.03 27.12 27.13 481,240 -0.68(-2.44%)
Sep 24, 2024 28.05 28.31 27.63 27.81 451,969 -0.10(-0.36%)
Sep 23, 2024 27.58 28.05 27.49 27.91 689,368 +0.35(+1.27%)
Sep 20, 2024 27.82 28.46 27.49 27.56 1,361,302 -0.29(-1.04%)
Sep 19, 2024 29.25 29.32 27.81 27.85 496,911 -0.50(-1.76%)
Sep 18, 2024 28.50 29.84 28.30 28.35 563,287 -0.17(-0.59%)
Sep 17, 2024 27.64 29.14 27.43 28.52 610,958 +1.12(+4.08%)
Sep 16, 2024 27.66 27.89 27.15 27.40 443,590 -0.19(-0.69%)
Sep 13, 2024 27.35 27.90 26.90 27.59 559,888 +0.63(+2.33%)
Sep 12, 2024 26.54 27.92 26.21 26.96 601,679 +0.66(+2.50%)
Sep 11, 2024 25.68 26.35 25.10 26.30 475,028 +0.35(+1.35%)
Sep 10, 2024 26.53 26.75 25.67 25.95 878,069 -0.44(-1.66%)
Sep 09, 2024 25.14 26.53 24.95 26.39 857,627 +1.50(+6.01%)
Sep 06, 2024 26.07 26.07 24.85 24.89 1,247,625 -0.98(-3.78%)
Sep 05, 2024 26.76 26.85 25.45 25.87 1,226,942 -0.94(-3.50%)
Sep 04, 2024 22.76 27.94 21.50 26.81 3,465,613 -3.34(-11.09%)
Sep 03, 2024 31.40 31.60 29.68 30.15 1,065,036 -1.63(-5.12%)
Aug 30, 2024 31.41 31.79 31.04 31.78 564,642 +0.53(+1.69%)
Aug 29, 2024 30.12 31.38 29.82 31.25 554,405 +1.27(+4.23%)
Aug 28, 2024 30.16 30.46 29.72 29.98 770,052 -0.09(-0.30%)
Aug 27, 2024 30.44 30.44 29.85 30.07 346,622 -0.46(-1.50%)
Aug 26, 2024 30.91 31.11 30.52 30.53 644,568 -0.12(-0.39%)
Aug 23, 2024 29.59 30.82 29.17 30.65 520,369 +1.36(+4.63%)
Aug 22, 2024 29.09 29.58 28.90 29.29 264,836 +0.21(+0.72%)
Aug 21, 2024 29.45 29.81 29.04 29.09 382,352 -0.32(-1.09%)
Aug 20, 2024 29.60 29.71 29.23 29.40 420,463 -0.20(-0.67%)
Aug 19, 2024 28.94 29.60 28.79 29.60 419,581 +0.67(+2.31%)
Aug 16, 2024 29.56 29.56 28.82 28.94 480,424 -0.61(-2.06%)
Aug 15, 2024 29.04 29.78 28.77 29.54 619,646 +1.33(+4.70%)
Aug 14, 2024 28.26 28.49 27.82 28.22 393,946 +0.15(+0.53%)
Aug 13, 2024 28.45 28.45 27.81 28.07 634,069 -0.16(-0.57%)
Aug 12, 2024 28.46 28.76 27.84 28.23 505,944 -0.24(-0.84%)
Aug 09, 2024 27.90 28.47 27.59 28.47 873,422 +0.69(+2.48%)
Aug 08, 2024 27.62 27.79 27.10 27.78 449,801 +0.64(+2.35%)
Aug 07, 2024 28.19 28.20 26.78 27.14 552,220 -0.46(-1.66%)
Aug 06, 2024 26.60 28.10 26.23 27.60 546,037 +1.09(+4.10%)
Aug 05, 2024 24.84 26.82 24.22 26.51 948,943 -0.14(-0.52%)
Aug 02, 2024 26.72 26.72 25.54 26.65 822,393 -1.48(-5.25%)
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.