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 (%)
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%)
Aug 01, 2019 11.60 11.85 11.21 11.27 140,174 -0.33(-2.81%)
Jul 31, 2019 11.66 11.93 11.47 11.60 193,377 -0.06(-0.55%)
Jul 30, 2019 11.28 11.67 11.21 11.66 119,810 +0.24(+2.09%)
Jul 29, 2019 11.60 11.61 11.40 11.42 126,599 -0.20(-1.71%)
Jul 26, 2019 11.27 11.67 11.27 11.62 119,405 +0.28(+2.45%)
Jul 25, 2019 11.56 11.56 11.25 11.34 139,349 -0.21(-1.79%)
Jul 24, 2019 11.12 11.56 11.12 11.55 256,653 +0.40(+3.56%)
Jul 23, 2019 10.94 11.18 10.94 11.15 232,088 +0.26(+2.40%)
Jul 22, 2019 10.94 10.94 10.83 10.89 150,966 +0.03(+0.29%)
Jul 19, 2019 10.89 10.96 10.84 10.86 233,640 -0.02(-0.15%)
Jul 18, 2019 10.91 10.93 10.81 10.87 115,466 -0.07(-0.65%)
Jul 17, 2019 11.02 11.04 10.82 10.94 160,802 +0.00(+0.00%)
Jul 16, 2019 10.72 11.04 10.56 10.94 234,323 +0.23(+2.15%)
Jul 15, 2019 11.23 11.23 10.67 10.71 199,848 -0.45(-4.05%)
Jul 12, 2019 11.06 11.27 11.06 11.17 446,854 +0.16(+1.44%)
Jul 11, 2019 11.06 11.06 10.86 11.01 108,142 -0.03(-0.29%)
Jul 10, 2019 11.25 11.28 10.95 11.04 225,224 -0.13(-1.14%)
Jul 09, 2019 11.03 11.17 10.88 11.17 147,834 +0.04(+0.36%)
Jul 08, 2019 11.14 11.19 10.98 11.13 149,621 -0.02(-0.21%)
Jul 05, 2019 11.10 11.24 10.99 11.15 173,748 -0.04(-0.35%)
Jul 03, 2019 11.24 11.28 11.09 11.19 94,565 +0.06(+0.57%)
Jul 02, 2019 11.30 11.45 11.08 11.13 217,034 -0.20(-1.75%)
Jul 01, 2019 11.64 11.64 11.12 11.33 215,770 -0.10(-0.90%)
Jun 28, 2019 11.13 11.44 11.07 11.43 505,737 +0.41(+3.74%)
Jun 27, 2019 10.85 11.02 10.74 11.02 344,724 +0.26(+2.43%)
Jun 26, 2019 10.68 10.91 10.64 10.75 486,982 +0.11(+1.04%)
Jun 25, 2019 10.64 10.73 10.54 10.64 292,740 +0.03(+0.30%)
Jun 24, 2019 11.02 11.02 10.56 10.61 267,873 -0.40(-3.67%)
Jun 21, 2019 10.94 11.17 10.89 11.02 543,437 -0.02(-0.14%)
Jun 20, 2019 10.92 11.09 10.75 11.03 226,439 +0.29(+2.73%)
Jun 19, 2019 10.44 10.77 10.42 10.74 139,613 +0.25(+2.34%)
Jun 18, 2019 10.30 10.68 10.18 10.49 254,665 +0.31(+3.04%)
Jun 17, 2019 10.50 10.50 10.13 10.18 314,548 -0.12(-1.16%)
Jun 14, 2019 10.77 10.77 10.28 10.30 315,723 -0.46(-4.27%)
Jun 13, 2019 10.66 10.88 10.64 10.76 277,740 +0.10(+0.89%)
Jun 12, 2019 10.47 10.73 10.23 10.67 178,287 +0.21(+1.97%)
Jun 11, 2019 10.64 10.72 10.07 10.46 378,529 -0.10(-0.98%)
Jun 10, 2019 9.779 10.58 9.763 10.56 531,192 +0.87(+9.00%)
Jun 07, 2019 8.835 9.746 8.760 9.692 599,925 +0.99(+11.39%)
Jun 06, 2019 8.740 9.343 8.407 8.700 624,231 -0.75(-7.97%)
Jun 05, 2019 9.470 9.525 9.224 9.454 222,032 +0.05(+0.51%)
Jun 04, 2019 9.041 9.422 8.994 9.406 242,113 +0.48(+5.42%)
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.