Rev Group Inc (NY: REVG )

29.60 +1.33 (+4.70%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 14, 2024 28.31 28.54 27.87 28.27 393,207 +0.15(+0.53%)
Aug 13, 2024 28.50 28.50 27.86 28.12 632,879 -0.16(-0.57%)
Aug 12, 2024 28.51 28.81 27.89 28.28 504,994 -0.24(-0.84%)
Aug 09, 2024 27.95 28.52 27.64 28.52 871,782 +0.69(+2.48%)
Aug 08, 2024 27.67 27.84 27.15 27.83 448,957 +0.64(+2.35%)
Aug 07, 2024 28.24 28.25 26.83 27.19 551,183 -0.46(-1.66%)
Aug 06, 2024 26.65 28.15 26.28 27.65 545,012 +1.09(+4.10%)
Aug 05, 2024 24.89 26.87 24.27 26.56 947,161 -0.14(-0.52%)
Aug 02, 2024 26.77 26.77 25.59 26.70 820,849 -1.48(-5.25%)
Aug 01, 2024 29.18 29.63 27.24 28.18 783,629 -1.00(-3.43%)
Jul 31, 2024 29.23 29.89 29.00 29.18 661,717 +0.12(+0.41%)
Jul 30, 2024 28.46 29.28 28.23 29.06 927,759 +0.78(+2.76%)
Jul 29, 2024 28.47 29.10 27.87 28.28 605,550 -0.19(-0.67%)
Jul 26, 2024 27.88 28.68 27.77 28.47 613,949 +1.06(+3.87%)
Jul 25, 2024 26.99 27.98 26.82 27.41 960,492 +0.52(+1.93%)
Jul 24, 2024 27.21 27.71 26.79 26.89 586,100 -0.49(-1.79%)
Jul 23, 2024 26.58 27.62 26.23 27.38 778,193 +0.64(+2.39%)
Jul 22, 2024 24.83 26.74 24.79 26.74 709,208 +2.16(+8.79%)
Jul 19, 2024 23.96 24.66 23.69 24.58 598,396 +0.68(+2.85%)
Jul 18, 2024 24.07 24.77 23.56 23.90 869,897 -0.21(-0.87%)
Jul 17, 2024 26.12 26.37 24.05 24.11 1,481,792 -2.47(-9.29%)
Jul 16, 2024 25.67 26.80 25.45 26.58 1,098,172 +1.21(+4.77%)
Jul 15, 2024 25.35 25.40 24.81 25.37 1,195,125 +0.47(+1.89%)
Jul 12, 2024 25.58 25.63 24.86 24.90 823,940 -0.41(-1.62%)
Jul 11, 2024 25.00 25.66 24.94 25.31 794,111 +0.55(+2.22%)
Jul 10, 2024 24.50 24.80 24.23 24.76 492,651 +0.25(+1.02%)
Jul 09, 2024 24.81 24.92 24.30 24.51 987,887 -0.30(-1.21%)
Jul 08, 2024 24.98 25.31 24.53 24.81 519,694 +0.07(+0.28%)
Jul 05, 2024 25.26 25.41 24.56 24.74 418,460 -0.52(-2.06%)
Jul 03, 2024 25.10 25.45 24.78 25.26 266,753 +0.28(+1.12%)
Jul 02, 2024 24.56 25.05 24.48 24.98 572,964 +0.36(+1.46%)
Jul 01, 2024 25.06 25.06 24.36 24.62 527,406 -0.27(-1.08%)
Jun 28, 2024 24.91 25.49 24.65 24.89 3,926,786 +0.08(+0.32%)
Jun 27, 2024 24.98 25.46 24.67 24.81 546,492 -0.10(-0.40%)
Jun 26, 2024 24.91 25.03 24.47 24.91 889,773 -0.03(-0.12%)
Jun 25, 2024 25.13 25.31 24.85 24.94 564,229 -0.40(-1.58%)
Jun 24, 2024 25.81 26.30 25.31 25.34 566,516 -0.51(-1.97%)
Jun 21, 2024 25.97 26.01 25.24 25.85 994,152 -0.19(-0.73%)
Jun 20, 2024 27.27 27.32 25.93 26.04 745,351 -1.38(-5.02%)
Jun 18, 2024 27.29 27.74 27.07 27.41 687,465 +0.18(+0.66%)
Jun 17, 2024 26.39 27.51 26.35 27.24 781,177 +1.06(+4.04%)
Jun 14, 2024 25.77 26.27 25.63 26.18 520,884 -0.03(-0.11%)
Jun 13, 2024 26.22 26.69 25.95 26.21 565,168 -0.15(-0.57%)
Jun 12, 2024 26.78 27.25 26.36 26.36 680,744 +0.28(+1.07%)
Jun 11, 2024 26.77 26.77 25.93 26.08 665,210 -1.15(-4.22%)
Jun 10, 2024 26.44 27.64 26.36 27.23 1,199,834 +0.42(+1.56%)
Jun 07, 2024 27.27 27.70 26.81 26.81 791,005 -0.65(-2.36%)
Jun 06, 2024 27.97 28.53 27.34 27.45 947,608 -0.28(-1.01%)
Jun 05, 2024 25.67 27.81 25.65 27.73 1,849,480 +2.99(+12.10%)
Jun 04, 2024 25.77 26.05 24.52 24.74 1,282,637 -1.26(-4.84%)
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.