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.

DateOpenCloseChangeLowHighVolume
2022-01-262.752.86↑$0.11 (4.00%)2.562.98165.78K
2022-01-252.652.77↑$0.12 (4.53%)2.512.8865.89K
2022-01-243.102.66↓$0.44 (-14.19%)2.593.30238.45K
2022-01-213.523.29↓$0.23 (-6.53%)3.063.61272.62K
2022-01-204.113.70↓$0.41 (-9.98%)3.414.41268.82K
2022-01-194.974.54↓$0.43 (-8.65%)4.025.29198.33K
2022-01-186.805.02↓$1.78 (-26.18%)4.746.80237.02K
2022-01-149.246.90↓$2.34 (-25.30%)6.569.254.70M
2022-01-139.007.49↓$1.51 (-16.78%)7.329.00187.89K
2022-01-128.229.25↑$1.03 (12.53%)8.219.73113.79K
2022-01-118.278.51↑$0.24 (2.90%)8.009.7528K
2022-01-108.708.32↓$0.38 (-4.37%)7.899.1855.40K
2022-01-079.259.22↓$0.03 (-0.32%)9.059.256.20K
2022-01-069.099.25↑$0.16 (1.76%)8.869.6512.90K
2022-01-0510.559.65↓$0.90 (-8.53%)9.6511.29567.20K
2022-01-049.5510.55↑$1.00 (10.47%)9.5510.8930.70K
2022-01-0310.0810.04↓$0.04 (-0.40%)9.9410.1114K
2021-12-3110.1710.20↑$0.03 (0.26%)10.1710.2013.50K
2021-12-3010.1810.18↑$0.00 (0.00%)10.1710.1923.10K
2021-12-2910.1710.17↓$0.00 (-0.02%)10.1710.1914.40K
2021-12-2810.1910.19↑$0.00 (0.00%)10.1710.191.60K
2021-12-2710.1810.18↑$0.00 (0.00%)10.1810.180
2021-12-2310.1910.18↓$0.01 (-0.05%)10.1810.190.99M
2021-12-2210.1610.20↑$0.04 (0.39%)10.1610.20396.80K
2021-12-2110.2010.17↓$0.02 (-0.24%)10.1710.201.90K
2021-12-2010.1710.18↑$0.01 (0.08%)10.1710.185.80K
2021-12-1710.1610.16↑$0.00 (0.00%)10.1610.1619.30K
2021-12-1610.1710.16↓$0.01 (-0.10%)10.1610.17200
2021-12-1510.1510.15↑$0.00 (0.00%)10.1510.150
2021-12-1410.1510.15↑$0.00 (0.00%)10.1510.150
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.