Rev Group Inc (REVG) Historical Stock Data
23.25 ↑0.17 (0.74%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REVG is up 0.57% a day on average. There have been 20 days where Rev Group Inc closed green and 10 days where REVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.23 | 23.25 | ↑$0.02 (0.09%) | 22.90 | 23.63 | 632.72K |
| 2024-05-02 | 22.28 | 23.08 | ↑$0.80 (3.59%) | 22.09 | 23.09 | 777.71K |
| 2024-05-01 | 21.84 | 21.91 | ↑$0.07 (0.32%) | 21.43 | 22.29 | 816.26K |
| 2024-04-30 | 21.42 | 21.86 | ↑$0.44 (2.05%) | 21.42 | 22.02 | 0.95M |
| 2024-04-29 | 21.40 | 21.55 | ↑$0.15 (0.70%) | 21.13 | 21.64 | 621.31K |
| 2024-04-26 | 21.77 | 21.24 | ↓$0.53 (-2.43%) | 21.18 | 22.04 | 478.11K |
| 2024-04-25 | 21.75 | 21.75 | ↑$0.00 (0.00%) | 21.47 | 21.94 | 464.32K |
| 2024-04-24 | 21.89 | 21.91 | ↑$0.02 (0.09%) | 21.75 | 22.06 | 522.78K |
| 2024-04-23 | 21.70 | 21.80 | ↑$0.10 (0.46%) | 21.67 | 22.35 | 1.06M |
| 2024-04-22 | 21.25 | 21.58 | ↑$0.33 (1.55%) | 20.86 | 21.69 | 781.41K |
| 2024-04-19 | 21.06 | 21.21 | ↑$0.15 (0.71%) | 20.51 | 21.26 | 744.55K |
| 2024-04-18 | 21.32 | 21.15 | ↓$0.17 (-0.80%) | 21.10 | 21.44 | 515.23K |
| 2024-04-17 | 21.86 | 21.24 | ↓$0.62 (-2.84%) | 21.13 | 21.92 | 560.88K |
| 2024-04-16 | 22.06 | 21.60 | ↓$0.46 (-2.09%) | 21.56 | 22.20 | 748.02K |
| 2024-04-15 | 22.69 | 22.10 | ↓$0.59 (-2.60%) | 21.97 | 22.86 | 681.45K |
| 2024-04-12 | 22.79 | 22.46 | ↓$0.33 (-1.45%) | 22.22 | 23.11 | 694.05K |
| 2024-04-11 | 22.99 | 23.03 | ↑$0.04 (0.17%) | 22.67 | 23.22 | 825.09K |
| 2024-04-10 | 23.03 | 22.91 | ↓$0.12 (-0.52%) | 22.58 | 23.57 | 1.22M |
| 2024-04-09 | 23.31 | 23.41 | ↑$0.10 (0.43%) | 22.85 | 23.54 | 745.94K |
| 2024-04-08 | 23.52 | 23.20 | ↓$0.32 (-1.36%) | 22.98 | 23.67 | 887.42K |
| 2024-04-05 | 23.33 | 23.54 | ↑$0.21 (0.90%) | 23.14 | 23.85 | 1.48M |
| 2024-04-04 | 22.60 | 23.03 | ↑$0.43 (1.90%) | 22.60 | 23.58 | 2.74M |
| 2024-04-03 | 22.12 | 22.41 | ↑$0.29 (1.31%) | 22.09 | 22.57 | 597.22K |
| 2024-04-02 | 21.83 | 22.39 | ↑$0.56 (2.57%) | 21.81 | 22.54 | 0.98M |
| 2024-04-01 | 22.09 | 21.93 | ↓$0.16 (-0.72%) | 21.60 | 22.32 | 1.20M |
| 2024-03-28 | 20.62 | 22.09 | ↑$1.47 (7.13%) | 20.53 | 22.30 | 2M |
| 2024-03-27 | 19.80 | 20.63 | ↑$0.83 (4.19%) | 19.72 | 20.65 | 0.97M |
| 2024-03-26 | 18.73 | 19.72 | ↑$0.99 (5.29%) | 18.67 | 19.88 | 1.46M |
| 2024-03-25 | 18.56 | 18.59 | ↑$0.03 (0.16%) | 18.51 | 18.72 | 515.62K |
| 2024-03-22 | 18.91 | 18.58 | ↓$0.33 (-1.75%) | 18.54 | 19.04 | 390.86K |
Create an account or log in to view more rows.
$REVG bag holders for life club
$REVG weak
$REVG great sale!!!! Buy buy buy
$REVG hold
$REVG NOT SELLING.
$REVG The best investment you can make is an investment in yourself or another person
$REVG buy the dip.
$REVG Let’s get it
$REVG go to the bathroom
come back to green! I like it!
$REVG Sleep well my bulls
sleep well