Revvity, Inc. Common Stock (NY:RVTY)

88.23 +0.33 (+0.38%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 87.02 88.35 85.80 88.23 1,601,109 +0.33(+0.38%)
Jul 31, 2025 90.00 91.30 87.72 87.90 1,487,548 -2.95(-3.25%)
Jul 30, 2025 94.93 95.63 90.11 90.85 1,580,721 -3.62(-3.83%)
Jul 29, 2025 94.84 97.13 94.06 94.47 2,512,833 -0.57(-0.60%)
Jul 28, 2025 93.93 96.08 92.62 95.04 4,794,393 -8.63(-8.32%)
Jul 25, 2025 102.45 104.41 101.57 103.67 1,999,428 +1.70(+1.67%)
Jul 24, 2025 99.09 103.08 99.09 101.97 1,700,766 +2.52(+2.53%)
Jul 23, 2025 99.80 101.45 98.36 99.45 1,637,065 +3.32(+3.45%)
Jul 22, 2025 91.20 96.31 91.17 96.13 2,046,043 +5.41(+5.96%)
Jul 21, 2025 92.25 92.91 89.53 90.72 1,351,371 -2.54(-2.72%)
Jul 18, 2025 96.35 96.41 92.39 93.26 1,006,728 -2.25(-2.36%)
Jul 17, 2025 94.86 95.95 93.75 95.51 1,450,700 +0.68(+0.72%)
Jul 16, 2025 96.39 96.41 94.05 94.83 1,325,884 -1.00(-1.04%)
Jul 15, 2025 98.90 99.41 95.65 95.83 1,121,736 -2.57(-2.61%)
Jul 14, 2025 100.30 101.29 98.24 98.40 1,139,758 -3.03(-2.99%)
Jul 11, 2025 101.32 101.72 100.34 101.43 676,852 -0.90(-0.88%)
Jul 10, 2025 100.05 104.04 99.96 102.33 858,824 +2.27(+2.27%)
Jul 09, 2025 100.74 102.02 97.77 100.06 911,925 -0.53(-0.53%)
Jul 08, 2025 98.76 102.26 98.14 100.59 930,768 +1.95(+1.98%)
Jul 07, 2025 100.81 100.81 97.89 98.64 1,005,717 -2.60(-2.57%)
Jul 03, 2025 100.47 102.05 99.94 101.24 811,596 +0.41(+0.41%)
Jul 02, 2025 99.73 101.10 98.75 100.83 968,632 +1.87(+1.89%)
Jul 01, 2025 96.15 102.11 96.13 98.96 866,736 +2.31(+2.39%)
Jun 30, 2025 98.05 98.17 95.90 96.65 959,581 -1.10(-1.12%)
Jun 27, 2025 99.24 99.24 96.47 97.75 1,331,991 -0.97(-0.98%)
Jun 26, 2025 98.11 101.21 97.92 98.72 1,382,344 +1.09(+1.12%)
Jun 25, 2025 96.09 98.40 95.21 97.63 927,808 +1.31(+1.36%)
Jun 24, 2025 95.73 96.93 95.19 96.32 961,937 +1.44(+1.52%)
Jun 23, 2025 94.20 95.52 93.11 94.88 810,323 -0.04(-0.04%)
Jun 20, 2025 94.98 95.62 94.07 94.92 2,074,603 +0.58(+0.61%)
Jun 18, 2025 93.93 95.57 92.79 94.34 986,598 +0.25(+0.27%)
Jun 17, 2025 95.30 95.71 93.83 94.09 1,158,122 -2.19(-2.27%)
Jun 16, 2025 95.27 96.45 92.71 96.28 1,149,074 +2.82(+3.02%)
Jun 13, 2025 93.72 95.30 93.28 93.46 673,142 -2.17(-2.27%)
Jun 12, 2025 95.39 95.99 94.42 95.63 694,483 -0.37(-0.39%)
Jun 11, 2025 96.63 98.11 95.22 96.00 1,296,210 -0.18(-0.19%)
Jun 10, 2025 94.07 96.77 92.78 96.18 1,794,672 +3.37(+3.63%)
Jun 09, 2025 92.79 94.23 91.51 92.81 1,158,451 +0.91(+0.99%)
Jun 06, 2025 91.51 92.72 90.81 91.90 904,033 +1.47(+1.62%)
Jun 05, 2025 92.38 92.38 90.20 90.43 777,638 -1.90(-2.06%)
Jun 04, 2025 91.39 93.25 91.27 92.33 914,924 +1.37(+1.51%)
Jun 03, 2025 88.94 91.08 87.64 90.96 928,413 +1.71(+1.91%)
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 following
Privacy Policy and Terms Of Service.