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 (%)
Jan 31, 2024 16.95 17.03 16.39 16.48 711,242 -0.42(-2.50%)
Jan 30, 2024 17.12 17.45 16.68 16.90 990,831 -0.08(-0.45%)
Jan 29, 2024 16.52 17.03 15.86 16.98 1,176,539 +1.76(+11.54%)
Jan 26, 2024 15.17 15.28 15.11 15.22 230,777 +0.06(+0.39%)
Jan 25, 2024 14.85 15.18 14.76 15.17 680,933 +0.44(+2.98%)
Jan 24, 2024 14.82 14.98 14.67 14.73 313,635 +0.07(+0.46%)
Jan 23, 2024 15.17 15.17 14.65 14.66 322,448 -0.31(-2.09%)
Jan 22, 2024 14.88 14.99 14.81 14.97 169,271 +0.24(+1.60%)
Jan 19, 2024 14.89 14.97 14.55 14.73 160,723 -0.05(-0.34%)
Jan 18, 2024 14.69 14.83 14.62 14.79 182,787 +0.19(+1.27%)
Jan 17, 2024 14.51 14.68 14.51 14.60 179,532 -0.12(-0.80%)
Jan 16, 2024 14.63 14.73 14.48 14.72 154,398 +0.02(+0.11%)
Jan 12, 2024 14.86 14.86 14.67 14.70 278,457 +0.08(+0.52%)
Jan 11, 2024 14.51 14.64 14.22 14.62 325,391 +0.09(+0.64%)
Jan 10, 2024 14.61 14.73 14.42 14.53 174,474 -0.10(-0.69%)
Jan 09, 2024 14.52 14.68 14.37 14.63 221,275 -0.08(-0.57%)
Jan 08, 2024 14.52 14.79 14.45 14.72 353,011 +0.28(+1.93%)
Jan 05, 2024 14.17 14.71 14.03 14.44 892,945 +0.22(+1.54%)
Jan 04, 2024 14.70 14.70 14.19 14.22 265,124 -0.45(-3.05%)
Jan 03, 2024 15.11 15.11 14.64 14.67 244,649 -0.51(-3.34%)
Jan 02, 2024 15.28 15.44 15.12 15.17 351,276 -0.17(-1.10%)
Dec 29, 2023 15.66 15.75 15.33 15.34 210,743 -0.33(-2.10%)
Dec 28, 2023 15.83 15.88 15.66 15.67 127,537 -0.19(-1.22%)
Dec 27, 2023 15.82 15.97 15.77 15.87 158,402 +0.09(+0.59%)
Dec 26, 2023 15.49 15.85 15.40 15.77 185,972 +0.31(+2.02%)
Dec 22, 2023 15.49 15.60 15.32 15.46 309,945 +0.06(+0.38%)
Dec 21, 2023 15.13 15.43 15.13 15.40 242,936 +0.46(+3.10%)
Dec 20, 2023 15.24 15.45 14.92 14.94 363,628 -0.41(-2.69%)
Dec 19, 2023 15.34 15.51 15.26 15.35 298,293 +0.19(+1.28%)
Dec 18, 2023 15.66 15.69 15.11 15.16 341,786 -0.46(-2.96%)
Dec 15, 2023 15.79 16.21 15.59 15.62 1,015,584 -0.12(-0.75%)
Dec 14, 2023 15.89 16.24 15.24 15.74 891,594 +0.09(+0.59%)
Dec 13, 2023 14.65 15.97 14.65 15.65 1,538,346 +1.28(+8.91%)
Dec 12, 2023 14.32 14.53 13.99 14.37 522,656 +0.08(+0.59%)
Dec 11, 2023 13.79 14.32 13.72 14.28 289,991 +0.51(+3.73%)
Dec 08, 2023 13.77 13.88 13.69 13.77 132,118 -0.08(-0.55%)
Dec 07, 2023 13.57 13.85 13.55 13.84 167,675 +0.34(+2.49%)
Dec 06, 2023 13.59 13.80 13.36 13.51 181,592 -0.03(-0.25%)
Dec 05, 2023 13.69 13.73 13.50 13.54 138,649 -0.17(-1.23%)
Dec 04, 2023 13.52 13.76 13.47 13.71 200,062 +0.09(+0.68%)
Dec 01, 2023 13.26 13.72 13.20 13.62 234,467 +0.32(+2.41%)
Nov 30, 2023 13.18 13.31 13.09 13.30 186,000 +0.24(+1.80%)
Nov 29, 2023 13.09 13.22 12.98 13.06 161,333 +0.15(+1.17%)
Nov 28, 2023 12.88 13.05 12.80 12.91 183,513 +0.00(+0.00%)
Nov 27, 2023 12.52 12.99 12.52 12.91 225,672 +0.24(+1.93%)
Nov 24, 2023 12.54 12.68 12.54 12.67 62,572 +0.13(+1.08%)
Nov 22, 2023 12.57 12.67 12.40 12.53 106,205 -0.03(-0.20%)
Nov 21, 2023 12.75 12.75 12.54 12.56 102,554 -0.29(-2.23%)
Nov 20, 2023 12.88 12.93 12.71 12.84 129,004 +0.00(+0.00%)
Nov 17, 2023 12.92 13.03 12.81 12.84 183,757 +0.08(+0.59%)
Nov 16, 2023 13.23 13.31 12.74 12.77 189,553 -0.52(-3.93%)
Nov 15, 2023 13.16 13.33 13.15 13.29 171,817 +0.08(+0.64%)
Nov 14, 2023 12.99 13.21 12.63 13.20 143,290 +0.53(+4.19%)
Nov 13, 2023 12.72 12.86 12.67 12.67 87,115 -0.11(-0.86%)
Nov 10, 2023 12.50 12.80 12.42 12.78 163,968 +0.39(+3.13%)
Nov 09, 2023 12.56 12.62 12.33 12.40 159,895 -0.07(-0.54%)
Nov 08, 2023 12.35 12.51 12.25 12.46 136,910 +0.11(+0.89%)
Nov 07, 2023 12.57 12.57 12.32 12.35 139,709 -0.31(-2.46%)
Nov 06, 2023 12.72 12.72 12.41 12.67 196,964 -0.05(-0.40%)
Nov 03, 2023 12.64 12.78 12.52 12.72 188,114 +0.33(+2.65%)
Nov 02, 2023 12.30 12.50 12.17 12.39 156,046 +0.29(+2.37%)
Nov 01, 2023 11.93 12.18 11.82 12.10 235,818 +0.11(+0.91%)
Oct 31, 2023 12.12 12.17 11.85 11.99 272,940 -0.15(-1.25%)
Oct 30, 2023 12.22 12.36 11.98 12.14 162,205 +0.03(+0.21%)
Oct 27, 2023 12.51 12.51 12.06 12.12 127,932 -0.40(-3.23%)
Oct 26, 2023 12.40 12.56 12.25 12.52 186,635 +0.09(+0.75%)
Oct 25, 2023 12.33 12.56 12.25 12.43 217,572 +0.04(+0.34%)
Oct 24, 2023 12.42 12.56 12.25 12.39 187,743 +0.14(+1.17%)
Oct 23, 2023 12.35 12.46 12.18 12.24 574,556 -0.20(-1.62%)
Oct 20, 2023 12.60 12.60 12.42 12.45 175,227 -0.13(-1.07%)
Oct 19, 2023 12.98 13.01 12.55 12.58 179,838 -0.51(-3.86%)
Oct 18, 2023 13.09 13.14 12.70 13.09 212,017 -0.13(-1.02%)
Oct 17, 2023 13.34 13.48 13.16 13.22 291,694 -0.19(-1.38%)
Oct 16, 2023 13.10 13.58 13.10 13.41 369,694 +0.46(+3.58%)
Oct 13, 2023 13.38 13.39 12.85 12.94 515,033 -0.42(-3.15%)
Oct 12, 2023 13.81 13.93 13.28 13.36 274,904 -0.44(-3.17%)
Oct 11, 2023 13.44 13.89 13.41 13.80 471,145 +0.35(+2.63%)
Oct 10, 2023 13.63 13.71 13.43 13.45 251,836 -0.06(-0.44%)
Oct 09, 2023 13.46 13.66 13.26 13.51 200,441 -0.13(-0.93%)
Oct 06, 2023 13.58 13.72 13.36 13.63 298,126 -0.02(-0.12%)
Oct 05, 2023 13.44 13.67 13.33 13.65 330,166 +0.19(+1.44%)
Oct 04, 2023 13.52 13.57 13.25 13.46 270,440 -0.10(-0.75%)
Oct 03, 2023 13.58 13.75 13.15 13.56 650,077 -0.09(-0.68%)
Oct 02, 2023 13.49 13.68 13.35 13.65 531,472 +0.18(+1.31%)
Sep 29, 2023 13.43 13.59 13.27 13.47 413,325 +0.11(+0.82%)
Sep 28, 2023 13.30 13.50 13.17 13.36 204,242 +0.09(+0.70%)
Sep 27, 2023 13.39 13.60 13.21 13.27 514,273 +0.54(+4.22%)
Sep 26, 2023 12.85 13.10 12.71 12.73 148,322 -0.28(-2.13%)
Sep 25, 2023 12.92 13.03 12.96 13.01 164,144 +0.00(+0.00%)
Sep 22, 2023 13.13 13.20 13.00 13.01 202,435 -0.17(-1.27%)
Sep 21, 2023 13.06 13.32 12.99 13.18 294,425 +0.04(+0.32%)
Sep 20, 2023 12.68 13.22 12.68 13.14 319,481 +0.46(+3.64%)
Sep 19, 2023 12.59 12.77 12.51 12.68 378,764 +0.14(+1.14%)
Sep 18, 2023 12.52 12.60 12.37 12.53 260,015 +0.05(+0.40%)
Sep 15, 2023 12.47 12.63 12.29 12.48 672,863 +0.02(+0.13%)
Sep 14, 2023 12.11 12.47 11.92 12.47 745,264 +0.72(+6.15%)
Sep 13, 2023 11.75 12.15 11.21 11.74 1,721,157 +0.93(+8.62%)
Sep 12, 2023 10.89 11.05 10.81 10.81 212,200 -0.12(-1.08%)
Sep 11, 2023 10.99 11.10 10.85 10.93 126,385 -0.03(-0.23%)
Sep 08, 2023 10.75 10.95 10.67 10.95 122,610 +0.19(+1.79%)
Sep 07, 2023 11.00 11.01 10.68 10.76 270,850 -0.23(-2.14%)
Sep 06, 2023 11.19 11.33 10.99 11.00 101,705 -0.24(-2.09%)
Sep 05, 2023 11.54 11.54 11.21 11.23 145,336 -0.34(-2.97%)
Sep 01, 2023 11.47 11.66 11.42 11.58 118,677 +0.18(+1.55%)
Aug 31, 2023 11.43 11.53 11.32 11.40 150,672 -0.01(-0.07%)
Aug 30, 2023 11.18 11.44 11.18 11.41 128,714 +0.17(+1.49%)
Aug 29, 2023 11.04 11.29 11.04 11.24 235,768 +0.19(+1.75%)
Aug 28, 2023 10.88 11.10 10.86 11.05 105,780 +0.13(+1.23%)
Aug 25, 2023 10.90 10.96 10.76 10.91 154,297 +0.01(+0.08%)
Aug 24, 2023 11.00 11.04 10.82 10.90 178,873 -0.21(-1.89%)
Aug 23, 2023 11.34 11.39 11.11 11.11 100,147 -0.21(-1.85%)
Aug 22, 2023 11.47 11.47 11.26 11.32 177,010 -0.11(-0.95%)
Aug 21, 2023 11.39 11.53 11.35 11.43 136,613 +0.02(+0.15%)
Aug 18, 2023 11.27 11.44 11.27 11.42 170,170 +0.03(+0.29%)
Aug 17, 2023 11.32 11.49 11.26 11.38 226,599 +0.11(+0.97%)
Aug 16, 2023 11.25 11.37 11.18 11.27 179,710 -0.02(-0.15%)
Aug 15, 2023 11.40 11.40 11.17 11.29 99,791 -0.19(-1.68%)
Aug 14, 2023 11.48 11.58 11.27 11.48 153,289 -0.08(-0.65%)
Aug 11, 2023 11.32 11.59 11.28 11.56 119,061 +0.20(+1.77%)
Aug 10, 2023 11.40 11.50 11.24 11.36 134,787 -0.02(-0.15%)
Aug 09, 2023 11.27 11.38 11.12 11.37 126,066 +0.06(+0.52%)
Aug 08, 2023 11.33 11.37 11.04 11.32 92,693 -0.12(-1.03%)
Aug 07, 2023 11.37 11.62 11.37 11.43 147,114 +0.06(+0.52%)
Aug 04, 2023 11.53 11.57 11.33 11.37 167,101 -0.10(-0.88%)
Aug 03, 2023 11.42 11.53 11.30 11.47 192,218 -0.01(-0.07%)
Aug 02, 2023 11.22 11.63 11.22 11.48 162,561 +0.11(+0.96%)
Aug 01, 2023 10.82 11.42 10.81 11.37 233,688 +0.52(+4.80%)
Jul 31, 2023 10.63 10.86 10.63 10.85 162,958 +0.26(+2.46%)
Jul 28, 2023 10.63 10.78 10.54 10.59 146,419 +0.03(+0.24%)
Jul 27, 2023 10.93 10.93 10.50 10.57 144,753 -0.38(-3.45%)
Jul 26, 2023 11.08 11.24 10.93 10.95 102,344 -0.13(-1.21%)
Jul 25, 2023 11.02 11.19 11.01 11.08 137,632 -0.07(-0.60%)
Jul 24, 2023 11.02 11.15 10.95 11.15 129,328 +0.10(+0.91%)
Jul 21, 2023 11.16 11.16 10.99 11.05 369,246 -0.02(-0.15%)
Jul 20, 2023 11.11 11.13 10.93 11.06 251,024 +0.00(+0.00%)
Jul 19, 2023 11.06 11.11 10.85 11.06 236,955 +0.06(+0.53%)
Jul 18, 2023 10.95 11.21 10.95 11.00 252,949 +0.08(+0.69%)
Jul 17, 2023 11.03 11.23 10.92 10.93 258,103 -0.11(-0.99%)
Jul 14, 2023 10.90 11.06 10.69 11.04 220,010 +0.11(+1.00%)
Jul 13, 2023 11.03 11.06 10.92 10.93 215,059 -0.08(-0.69%)
Jul 12, 2023 11.13 11.14 10.98 11.00 200,943 +0.10(+0.92%)
Jul 11, 2023 10.93 10.95 10.74 10.90 186,745 +0.03(+0.31%)
Jul 10, 2023 10.78 10.94 10.74 10.87 146,697 +0.04(+0.39%)
Jul 07, 2023 10.67 11.04 10.67 10.83 317,763 +0.19(+1.81%)
Jul 06, 2023 10.70 10.79 10.50 10.64 219,626 -0.22(-2.01%)
Jul 05, 2023 11.06 11.06 10.74 10.85 221,433 -0.31(-2.78%)
Jul 03, 2023 11.06 11.29 11.01 11.16 110,759 +0.03(+0.30%)
Jun 30, 2023 11.22 11.32 11.12 11.13 263,419 -0.06(-0.53%)
Jun 29, 2023 11.10 11.40 11.09 11.19 243,348 +0.18(+1.60%)
Jun 28, 2023 10.85 11.05 10.75 11.01 247,144 +0.19(+1.78%)
Jun 27, 2023 10.66 10.85 10.50 10.82 169,446 +0.18(+1.73%)
Jun 26, 2023 10.75 10.93 10.62 10.64 235,947 -0.13(-1.17%)
Jun 23, 2023 10.50 10.79 10.46 10.76 739,651 +0.05(+0.47%)
Jun 22, 2023 10.81 10.82 10.60 10.71 222,593 -0.10(-0.93%)
Jun 21, 2023 10.78 10.94 10.67 10.81 204,645 -0.04(-0.39%)
Jun 20, 2023 10.83 10.94 10.60 10.85 274,274 +0.01(+0.08%)
Jun 16, 2023 10.98 10.98 10.70 10.85 473,812 -0.03(-0.31%)
Jun 15, 2023 10.60 10.90 10.54 10.88 455,329 +2.00(+22.50%)
May 08, 2023 8.923 8.956 8.741 8.881 101,206 +0.01(+0.09%)
May 05, 2023 8.789 8.898 8.739 8.873 114,491 +0.20(+2.31%)
May 04, 2023 8.939 8.973 8.588 8.672 110,502 -0.32(-3.53%)
May 03, 2023 9.015 9.207 8.990 8.990 125,584 -0.03(-0.28%)
May 02, 2023 9.123 9.190 8.847 9.015 226,323 -0.15(-1.64%)
May 01, 2023 8.973 9.257 8.973 9.165 166,033 +0.19(+2.14%)
Apr 28, 2023 8.822 9.065 8.822 8.973 204,559 +0.16(+1.80%)
Apr 27, 2023 8.839 8.923 8.739 8.814 192,828 -0.01(-0.09%)
Apr 26, 2023 8.923 9.015 8.781 8.822 144,720 -0.14(-1.59%)
Apr 25, 2023 9.299 9.299 8.931 8.965 229,059 -0.41(-4.37%)
Apr 24, 2023 9.358 9.533 9.345 9.374 191,982 +0.03(+0.36%)
Apr 21, 2023 9.408 9.450 9.240 9.341 173,325 -0.06(-0.62%)
Apr 20, 2023 9.508 9.642 9.324 9.399 230,515 -0.15(-1.58%)
Apr 19, 2023 9.567 9.625 9.450 9.550 79,889 -0.08(-0.78%)
Apr 18, 2023 9.826 9.905 9.608 9.625 101,985 -0.16(-1.62%)
Apr 17, 2023 9.834 9.834 9.638 9.784 135,177 +0.17(+1.74%)
Apr 14, 2023 9.717 9.884 9.521 9.617 213,881 -0.10(-1.03%)
Apr 13, 2023 9.726 9.726 9.592 9.717 172,249 +0.01(+0.09%)
Apr 12, 2023 9.759 9.809 9.709 9.709 182,261 +0.06(+0.61%)
Apr 11, 2023 9.659 9.826 9.642 9.650 126,026 +0.00(+0.00%)
Apr 10, 2023 9.483 9.692 9.416 9.650 126,257 +0.08(+0.79%)
Apr 06, 2023 9.525 9.675 9.408 9.575 155,820 +0.10(+1.06%)
Apr 05, 2023 9.617 9.663 9.324 9.475 162,274 -0.16(-1.65%)
Apr 04, 2023 9.935 9.935 9.558 9.634 147,646 -0.26(-2.62%)
Apr 03, 2023 10.03 10.13 9.759 9.893 181,968 -0.13(-1.33%)
Mar 31, 2023 9.901 10.03 9.830 10.03 185,490 +0.18(+1.87%)
Mar 30, 2023 9.809 9.943 9.792 9.843 95,899 +0.10(+1.03%)
Mar 29, 2023 9.709 9.776 9.651 9.742 106,430 +0.11(+1.12%)
Mar 28, 2023 9.592 9.717 9.563 9.634 126,568 +0.04(+0.43%)
Mar 27, 2023 9.576 9.659 9.467 9.592 106,898 +0.09(+0.96%)
Mar 24, 2023 9.376 9.534 9.251 9.501 159,564 +0.04(+0.44%)
Mar 23, 2023 9.692 9.809 9.376 9.459 151,145 -0.21(-2.15%)
Mar 22, 2023 9.875 9.934 9.659 9.667 171,164 -0.18(-1.86%)
Mar 21, 2023 9.651 9.892 9.592 9.850 215,618 +0.37(+3.86%)
Mar 20, 2023 9.651 9.751 9.393 9.484 235,279 -0.05(-0.52%)
Mar 17, 2023 9.892 9.892 9.492 9.534 339,479 -0.40(-4.02%)
Mar 16, 2023 9.784 10.05 9.638 9.934 129,596 +0.07(+0.76%)
Mar 15, 2023 9.875 9.892 9.651 9.859 174,660 -0.22(-2.15%)
Mar 14, 2023 9.942 10.24 9.942 10.08 232,856 +0.35(+3.60%)
Mar 13, 2023 10.00 10.05 9.667 9.726 202,002 -0.42(-4.11%)
Mar 10, 2023 10.64 10.64 10.00 10.14 195,944 -0.52(-4.84%)
Mar 09, 2023 10.64 10.99 10.59 10.66 270,620 +0.08(+0.79%)
Mar 08, 2023 11.60 11.95 10.31 10.57 357,606 +0.22(+2.17%)
Mar 07, 2023 10.20 10.38 9.992 10.35 272,565 +0.13(+1.30%)
Mar 06, 2023 10.72 11.08 10.18 10.22 508,495 +0.18(+1.82%)
Mar 03, 2023 9.950 10.11 9.913 10.03 159,858 +0.19(+1.95%)
Mar 02, 2023 9.659 9.871 9.576 9.842 138,160 +0.15(+1.55%)
Mar 01, 2023 9.684 9.792 9.646 9.692 131,831 -0.04(-0.43%)
Feb 28, 2023 9.751 9.788 9.717 9.734 203,782 -0.02(-0.26%)
Feb 27, 2023 10.10 10.10 9.734 9.759 106,850 -0.23(-2.33%)
Feb 24, 2023 10.06 10.08 9.875 9.992 153,513 -0.21(-2.04%)
Feb 23, 2023 10.27 10.35 10.10 10.20 110,942 +0.00(+0.00%)
Feb 22, 2023 10.26 10.43 10.18 10.20 131,376 -0.03(-0.33%)
Feb 21, 2023 10.33 10.46 10.22 10.23 168,612 -0.18(-1.76%)
Feb 17, 2023 10.47 10.47 10.33 10.42 112,426 +0.03(+0.24%)
Feb 16, 2023 10.23 10.50 10.23 10.39 114,345 +0.04(+0.40%)
Feb 15, 2023 10.23 10.44 10.23 10.35 77,494 +0.02(+0.16%)
Feb 14, 2023 10.36 10.44 10.23 10.33 104,597 -0.08(-0.72%)
Feb 13, 2023 10.23 10.47 10.21 10.41 125,849 +0.20(+1.96%)
Feb 10, 2023 10.26 10.30 10.12 10.21 120,024 -0.07(-0.65%)
Feb 09, 2023 10.50 10.62 10.23 10.28 128,048 -0.11(-1.04%)
Feb 08, 2023 10.44 10.50 10.33 10.38 155,277 -0.10(-0.95%)
Feb 07, 2023 10.57 10.59 10.33 10.48 163,470 -0.12(-1.18%)
Feb 06, 2023 10.68 10.75 10.58 10.61 171,165 -0.25(-2.30%)
Feb 03, 2023 10.88 10.97 10.80 10.86 178,485 -0.11(-0.99%)
Feb 02, 2023 10.84 10.98 10.70 10.97 218,848 +0.21(+1.93%)
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.