Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 9.128 9.621 8.722 8.722 287,109 -0.37(-4.11%)
Sep 30, 2019 8.762 9.176 8.690 9.096 424,508 +0.45(+5.25%)
Sep 27, 2019 8.475 8.746 8.308 8.643 403,862 -0.10(-1.09%)
Sep 26, 2019 9.168 9.168 8.619 8.738 406,902 -0.45(-4.85%)
Sep 25, 2019 9.383 9.518 9.136 9.184 569,128 -0.22(-2.37%)
Sep 24, 2019 9.359 9.534 9.331 9.407 379,297 +0.02(+0.25%)
Sep 23, 2019 9.009 9.462 8.993 9.383 468,338 +0.25(+2.79%)
Sep 20, 2019 8.778 9.152 8.762 9.128 874,826 +0.36(+4.08%)
Sep 19, 2019 8.985 9.247 8.722 8.770 504,974 +0.02(+0.27%)
Sep 18, 2019 8.587 8.802 8.432 8.746 700,667 +0.12(+1.38%)
Sep 17, 2019 8.396 8.674 8.229 8.627 420,885 +0.08(+0.93%)
Sep 16, 2019 8.412 8.794 8.348 8.547 507,261 +0.07(+0.85%)
Sep 13, 2019 8.332 8.635 8.237 8.475 643,239 +0.21(+2.50%)
Sep 12, 2019 8.340 8.579 8.189 8.269 639,940 +0.25(+3.18%)
Sep 11, 2019 7.624 8.062 7.536 8.014 416,550 +0.34(+4.46%)
Sep 10, 2019 7.075 7.779 7.072 7.672 623,705 +0.49(+6.87%)
Sep 09, 2019 6.828 7.202 6.725 7.178 1,051,570 +0.59(+8.94%)
Sep 06, 2019 7.218 7.218 6.550 6.589 805,212 -0.72(-9.80%)
Sep 05, 2019 7.083 7.751 6.566 7.306 2,127,500 -2.35(-24.32%)
Sep 04, 2019 9.422 9.773 9.414 9.653 327,016 +0.40(+4.30%)
Sep 03, 2019 10.08 10.16 9.025 9.255 500,417 -1.00(-9.78%)
Aug 30, 2019 10.05 10.35 10.03 10.26 248,298 +0.31(+3.12%)
Aug 29, 2019 9.629 10.03 9.554 9.948 160,719 +0.45(+4.69%)
Aug 28, 2019 9.160 9.605 9.072 9.502 279,189 +0.33(+3.56%)
Aug 27, 2019 9.430 9.430 8.969 9.176 206,946 -0.18(-1.87%)
Aug 26, 2019 9.311 9.454 9.231 9.351 222,265 +0.20(+2.17%)
Aug 23, 2019 9.367 9.438 9.040 9.152 215,627 -0.28(-2.95%)
Aug 22, 2019 9.486 9.582 9.391 9.430 106,223 +0.00(+0.00%)
Aug 21, 2019 9.494 9.502 9.367 9.430 109,568 +0.08(+0.85%)
Aug 20, 2019 9.271 9.407 9.144 9.351 192,027 +0.02(+0.26%)
Aug 19, 2019 9.303 9.375 9.271 9.327 141,656 +0.20(+2.18%)
Aug 16, 2019 8.953 9.231 8.889 9.128 174,286 +0.22(+2.50%)
Aug 15, 2019 9.088 9.136 8.849 8.905 150,694 -0.15(-1.67%)
Aug 14, 2019 9.446 9.446 8.985 9.056 181,138 -0.61(-6.34%)
Aug 13, 2019 9.422 9.844 9.311 9.669 277,668 +0.27(+2.88%)
Aug 12, 2019 9.629 9.629 9.391 9.399 151,129 -0.36(-3.67%)
Aug 09, 2019 9.820 9.987 9.729 9.757 258,351 -0.13(-1.29%)
Aug 08, 2019 10.04 10.24 9.669 9.884 352,628 -0.49(-4.75%)
Aug 07, 2019 10.27 10.43 10.25 10.38 172,259 -0.09(-0.84%)
Aug 06, 2019 10.55 10.70 10.28 10.46 208,762 +0.02(+0.15%)
Aug 05, 2019 10.68 10.74 10.29 10.45 177,029 -0.53(-4.85%)
Aug 02, 2019 11.24 11.24 10.78 10.98 193,386 -0.29(-2.54%)
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.