Date	Open	High	Low	Close	Volume	Change (%)
May 12, 2026	99.37	100.26	97.80	99.30	1,328,927	+0.35(+0.35%)
May 11, 2026	100.79	103.00	98.29	98.95	1,600,922	-2.05(-2.03%)
May 08, 2026	99.13	102.23	94.60	101.00	2,441,940	+2.15(+2.18%)
May 07, 2026	100.08	100.96	97.65	98.85	2,004,990	-0.24(-0.24%)
May 06, 2026	93.50	99.94	92.83	99.09	3,014,201	+6.79(+7.36%)
May 05, 2026	89.16	93.83	87.04	92.30	2,076,210	+5.79(+6.69%)
May 04, 2026	85.94	88.31	85.61	86.51	1,573,188	-0.17(-0.20%)
May 01, 2026	86.85	87.08	85.01	86.68	1,396,254	+0.06(+0.07%)
Apr 30, 2026	82.77	87.15	82.77	86.62	987,612	+4.36(+5.30%)
Apr 29, 2026	84.31	85.52	81.22	82.26	1,205,688	-2.92(-3.43%)
Apr 28, 2026	86.94	87.24	84.69	85.18	1,107,615	-1.62(-1.87%)
Apr 27, 2026	86.71	88.75	86.32	86.80	1,019,678	+0.03(+0.03%)
Apr 24, 2026	87.27	88.12	85.58	86.77	1,248,088	-0.38(-0.44%)
Apr 23, 2026	91.25	91.25	82.79	87.15	2,689,396	-7.13(-7.56%)
Apr 22, 2026	95.11	95.54	93.05	94.28	1,097,559	+0.01(+0.01%)
Apr 21, 2026	93.59	97.07	93.26	94.27	1,090,164	+1.24(+1.33%)
Apr 20, 2026	92.80	93.97	92.44	93.03	984,071	-0.93(-0.99%)
Apr 17, 2026	90.99	94.33	90.64	93.96	1,050,571	+4.50(+5.03%)
Apr 16, 2026	92.89	92.89	88.75	89.46	1,193,151	-3.37(-3.63%)
Apr 15, 2026	93.96	94.89	92.59	92.83	551,122	-0.61(-0.65%)
Apr 14, 2026	92.43	94.64	92.43	93.44	601,140	+0.87(+0.94%)
Apr 13, 2026	89.20	92.59	89.08	92.57	503,305	+2.85(+3.17%)
Apr 10, 2026	90.60	91.13	89.49	89.72	658,895	-0.67(-0.74%)
Apr 09, 2026	89.51	90.84	87.17	90.39	1,096,661	+0.06(+0.07%)
Apr 08, 2026	91.37	92.92	89.58	90.33	1,189,134	+2.61(+2.97%)
Apr 07, 2026	87.64	88.09	86.17	87.72	736,027	-0.53(-0.60%)
Apr 06, 2026	88.76	88.96	86.91	88.25	624,923	-0.62(-0.70%)
Apr 02, 2026	86.21	90.56	85.73	88.87	950,496	+1.02(+1.16%)
Apr 01, 2026	88.14	89.79	87.07	87.85	694,049	+0.31(+0.35%)
Mar 31, 2026	86.13	88.86	85.39	87.54	1,256,974	+2.83(+3.34%)
Mar 30, 2026	84.89	85.78	83.58	84.71	1,012,884	+0.88(+1.05%)
Mar 27, 2026	86.62	87.79	83.73	83.83	835,905	-3.22(-3.70%)
Mar 26, 2026	87.07	89.26	86.86	87.05	577,151	-0.72(-0.82%)
Mar 25, 2026	88.59	89.67	86.21	87.77	1,004,149	+0.38(+0.43%)
Mar 24, 2026	85.69	88.42	84.84	87.39	622,315	+0.30(+0.34%)
Mar 23, 2026	88.23	88.71	86.57	87.09	936,789	+1.22(+1.42%)
Mar 20, 2026	85.12	86.62	84.93	85.87	1,430,923	+0.18(+0.21%)
Mar 19, 2026	83.68	86.79	83.61	85.69	1,216,622	+0.83(+0.98%)
Mar 18, 2026	86.08	86.79	84.29	84.86	1,158,744	-2.44(-2.79%)
Mar 17, 2026	87.55	89.68	87.29	87.30	929,774	+0.89(+1.03%)
Mar 16, 2026	86.60	87.83	85.33	86.41	1,460,930	+0.91(+1.06%)
Mar 13, 2026	85.62	86.33	83.41	85.50	1,409,106	+0.81(+0.96%)
Mar 12, 2026	88.24	89.14	84.46	84.69	1,292,664	-4.87(-5.43%)
Mar 11, 2026	90.06	90.40	88.89	89.56	843,821	-0.67(-0.74%)
Mar 10, 2026	91.88	92.55	88.52	90.23	990,899	-1.81(-1.97%)
Mar 09, 2026	89.93	92.77	88.27	92.04	1,216,245	+0.77(+0.84%)
Mar 06, 2026	94.22	95.17	90.74	91.27	1,400,063	-5.23(-5.42%)
Mar 05, 2026	96.71	99.10	95.58	96.49	1,604,960	-1.92(-1.95%)
Mar 04, 2026	96.51	98.49	95.75	98.41	1,180,133	+2.54(+2.65%)
Mar 03, 2026	92.53	96.09	91.06	95.88	1,095,033	+0.36(+0.38%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Daily Courier: Single Column

Daily Courier

Revvity, Inc. Common Stock (NY:RVTY)

Historical Prices

Contact us

Sections

Services

Search