Revere Bank (REVB) Historical Stock Data
2.86 ↑0.09 (3.25%)
As of Market Close on January 26th, 2022.
Historical Data
In the past 30 trading days, REVB is down -2.82% a day on average. There have been 15 days where Revere Bank closed green and 15 days where REVB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 2.75 | 2.86 | ↑$0.11 (4.00%) | 2.56 | 2.98 | 165.78K |
| 2022-01-25 | 2.65 | 2.77 | ↑$0.12 (4.53%) | 2.51 | 2.88 | 65.89K |
| 2022-01-24 | 3.10 | 2.66 | ↓$0.44 (-14.19%) | 2.59 | 3.30 | 238.45K |
| 2022-01-21 | 3.52 | 3.29 | ↓$0.23 (-6.53%) | 3.06 | 3.61 | 272.62K |
| 2022-01-20 | 4.11 | 3.70 | ↓$0.41 (-9.98%) | 3.41 | 4.41 | 268.82K |
| 2022-01-19 | 4.97 | 4.54 | ↓$0.43 (-8.65%) | 4.02 | 5.29 | 198.33K |
| 2022-01-18 | 6.80 | 5.02 | ↓$1.78 (-26.18%) | 4.74 | 6.80 | 237.02K |
| 2022-01-14 | 9.24 | 6.90 | ↓$2.34 (-25.30%) | 6.56 | 9.25 | 4.70M |
| 2022-01-13 | 9.00 | 7.49 | ↓$1.51 (-16.78%) | 7.32 | 9.00 | 187.89K |
| 2022-01-12 | 8.22 | 9.25 | ↑$1.03 (12.53%) | 8.21 | 9.73 | 113.79K |
| 2022-01-11 | 8.27 | 8.51 | ↑$0.24 (2.90%) | 8.00 | 9.75 | 28K |
| 2022-01-10 | 8.70 | 8.32 | ↓$0.38 (-4.37%) | 7.89 | 9.18 | 55.40K |
| 2022-01-07 | 9.25 | 9.22 | ↓$0.03 (-0.32%) | 9.05 | 9.25 | 6.20K |
| 2022-01-06 | 9.09 | 9.25 | ↑$0.16 (1.76%) | 8.86 | 9.65 | 12.90K |
| 2022-01-05 | 10.55 | 9.65 | ↓$0.90 (-8.53%) | 9.65 | 11.29 | 567.20K |
| 2022-01-04 | 9.55 | 10.55 | ↑$1.00 (10.47%) | 9.55 | 10.89 | 30.70K |
| 2022-01-03 | 10.08 | 10.04 | ↓$0.04 (-0.40%) | 9.94 | 10.11 | 14K |
| 2021-12-31 | 10.17 | 10.20 | ↑$0.03 (0.26%) | 10.17 | 10.20 | 13.50K |
| 2021-12-30 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.17 | 10.19 | 23.10K |
| 2021-12-29 | 10.17 | 10.17 | ↓$0.00 (-0.02%) | 10.17 | 10.19 | 14.40K |
| 2021-12-28 | 10.19 | 10.19 | ↑$0.00 (0.00%) | 10.17 | 10.19 | 1.60K |
| 2021-12-27 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.18 | 10.18 | 0 |
| 2021-12-23 | 10.19 | 10.18 | ↓$0.01 (-0.05%) | 10.18 | 10.19 | 0.99M |
| 2021-12-22 | 10.16 | 10.20 | ↑$0.04 (0.39%) | 10.16 | 10.20 | 396.80K |
| 2021-12-21 | 10.20 | 10.17 | ↓$0.02 (-0.24%) | 10.17 | 10.20 | 1.90K |
| 2021-12-20 | 10.17 | 10.18 | ↑$0.01 (0.08%) | 10.17 | 10.18 | 5.80K |
| 2021-12-17 | 10.16 | 10.16 | ↑$0.00 (0.00%) | 10.16 | 10.16 | 19.30K |
| 2021-12-16 | 10.17 | 10.16 | ↓$0.01 (-0.10%) | 10.16 | 10.17 | 200 |
| 2021-12-15 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 0 |
| 2021-12-14 | 10.15 | 10.15 | ↑$0.00 (0.00%) | 10.15 | 10.15 | 0 |
Create an account or log in to view more rows.
$REVB gets me every time lol
$REVB has just been halted from trading due to volatility.