Rev Group Inc (NY: REVG )

16.38 USD +0.23 (+1.42%)
Official Closing Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 16.48 16.79 16.25 16.38 114,833 +0.23(+1.42%)
Dec 06, 2021 16.13 16.53 15.85 16.15 195,672 +0.28(+1.76%)
Dec 03, 2021 16.16 16.27 15.69 15.87 124,036 -0.11(-0.69%)
Dec 02, 2021 15.64 16.09 15.29 15.98 205,750 +0.54(+3.50%)
Dec 01, 2021 16.33 16.41 15.40 15.44 489,798 -0.26(-1.66%)
Nov 30, 2021 15.96 16.07 15.15 15.70 305,068 -0.58(-3.56%)
Nov 29, 2021 16.91 16.91 16.16 16.28 198,121 -0.23(-1.39%)
Nov 26, 2021 16.66 16.78 15.98 16.51 147,532 -0.76(-4.40%)
Nov 24, 2021 17.08 17.46 17.02 17.27 151,439 -0.03(-0.17%)
Nov 23, 2021 17.60 17.64 17.17 17.30 139,301 -0.18(-1.03%)
Nov 22, 2021 17.05 17.73 16.95 17.48 197,078 +0.60(+3.55%)
Nov 19, 2021 17.01 17.13 16.83 16.88 127,232 -0.38(-2.20%)
Nov 18, 2021 17.54 17.32 17.08 17.26 158,355 -0.17(-0.98%)
Nov 17, 2021 17.66 17.66 17.32 17.43 165,294 -0.27(-1.53%)
Nov 16, 2021 17.59 17.93 17.51 17.70 128,844 +0.11(+0.63%)
Nov 15, 2021 17.95 18.05 17.37 17.59 152,434 -0.21(-1.18%)
Nov 12, 2021 17.76 18.11 17.69 17.80 210,372 +0.07(+0.39%)
Nov 11, 2021 17.89 17.99 17.69 17.73 200,474 -0.01(-0.06%)
Nov 10, 2021 17.65 17.74 354,652 +0.05(+0.28%)
Nov 09, 2021 17.57 17.74 17.31 17.69 255,155 +0.04(+0.23%)
Nov 08, 2021 17.26 17.81 17.00 17.65 283,077 +0.70(+4.13%)
Nov 05, 2021 16.91 17.32 16.73 16.95 266,796 +0.28(+1.68%)
Nov 04, 2021 16.25 16.75 16.09 16.67 542,258 +0.52(+3.22%)
Nov 03, 2021 15.71 16.27 15.71 16.15 208,635 +0.51(+3.26%)
Nov 02, 2021 15.70 15.70 15.29 15.64 229,090 -0.07(-0.45%)
Nov 01, 2021 15.22 15.93 15.11 15.71 291,046 +0.60(+3.97%)
Oct 29, 2021 14.96 15.31 14.92 15.11 318,592 +0.05(+0.33%)
Oct 28, 2021 14.51 15.13 14.50 15.06 239,573 +0.73(+5.09%)
Oct 27, 2021 14.42 14.50 14.22 14.33 265,578 -0.21(-1.44%)
Oct 26, 2021 14.93 14.47 14.54 436,073 -0.34(-2.28%)
Oct 25, 2021 14.81 14.98 14.78 14.88 207,236 +0.07(+0.47%)
Oct 22, 2021 14.90 15.02 14.75 14.81 142,154 -0.09(-0.60%)
Oct 21, 2021 15.02 15.04 14.68 14.90 195,950 -0.13(-0.86%)
Oct 20, 2021 14.84 15.04 14.59 15.03 300,503 +0.21(+1.42%)
Oct 19, 2021 15.12 15.12 14.70 14.82 190,062 -0.03(-0.20%)
Oct 18, 2021 15.02 15.02 14.67 14.85 330,509 -0.19(-1.26%)
Oct 15, 2021 15.92 15.92 15.00 15.04 373,141 -0.44(-2.84%)
Oct 14, 2021 15.29 15.52 15.05 15.48 237,882 +0.31(+2.04%)
Oct 13, 2021 15.57 15.60 15.10 15.17 665,253 -0.61(-3.87%)
Oct 12, 2021 15.86 15.91 15.53 15.78 240,141 -0.12(-0.75%)
Oct 11, 2021 16.27 16.36 15.90 15.90 201,068 -0.24(-1.49%)
Oct 08, 2021 16.63 16.68 16.08 16.14 188,734 -0.50(-3.00%)
Oct 07, 2021 16.98 17.08 16.53 16.64 272,557 -0.05(-0.30%)
Oct 06, 2021 17.54 17.72 16.60 16.69 219,577 -1.21(-6.76%)
Oct 05, 2021 17.70 17.94 17.41 17.90 730,569 +0.28(+1.59%)
Oct 04, 2021 17.81 17.95 17.40 17.62 234,475 -0.07(-0.40%)
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.