Rev Group Inc (REVG) Historical Stock Data
61.28 ↑0.86 (1.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVG is up 0.37% a day on average. There have been 21 days where Rev Group Inc closed green and 9 days where REVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 60.53 | 61.28 | ↑$0.75 (1.24%) | 60.53 | 61.62 | 381.30K |
| 2025-12-18 | 60.00 | 60.42 | ↑$0.42 (0.70%) | 59.81 | 60.83 | 679.46K |
| 2025-12-17 | 59.75 | 59.37 | ↓$0.38 (-0.64%) | 59.13 | 60.63 | 442.43K |
| 2025-12-16 | 59.72 | 60.03 | ↑$0.31 (0.52%) | 59.72 | 61.18 | 696.12K |
| 2025-12-15 | 58.60 | 59.20 | ↑$0.60 (1.02%) | 58.48 | 59.71 | 559.78K |
| 2025-12-12 | 60.00 | 58.44 | ↓$1.56 (-2.60%) | 58.14 | 60.08 | 554.78K |
| 2025-12-11 | 58.75 | 59.73 | ↑$0.98 (1.67%) | 58.66 | 60.04 | 643.57K |
| 2025-12-10 | 56.15 | 58.94 | ↑$2.79 (4.97%) | 55.85 | 59.54 | 1.10M |
| 2025-12-09 | 55.46 | 55.65 | ↑$0.19 (0.34%) | 55.46 | 56.95 | 647.64K |
| 2025-12-08 | 56.95 | 55.78 | ↓$1.17 (-2.05%) | 55.78 | 57.23 | 518.31K |
| 2025-12-05 | 56.82 | 56.39 | ↓$0.43 (-0.76%) | 56.16 | 57.24 | 483.09K |
| 2025-12-04 | 56.53 | 56.80 | ↑$0.27 (0.48%) | 56.06 | 57.62 | 771.36K |
| 2025-12-03 | 53.83 | 56.53 | ↑$2.70 (5.02%) | 53.69 | 57.26 | 879.59K |
| 2025-12-02 | 52.94 | 53.57 | ↑$0.63 (1.19%) | 52.39 | 53.91 | 482.39K |
| 2025-12-01 | 51.89 | 52.48 | ↑$0.59 (1.14%) | 51.74 | 53.57 | 478.22K |
| 2025-11-28 | 53.00 | 53.27 | ↑$0.27 (0.51%) | 53.00 | 53.88 | 196.82K |
| 2025-11-26 | 52.47 | 52.92 | ↑$0.45 (0.86%) | 52.23 | 53.31 | 394.90K |
| 2025-11-25 | 52.00 | 52.60 | ↑$0.60 (1.15%) | 51.76 | 53.02 | 633.99K |
| 2025-11-24 | 50.67 | 52.07 | ↑$1.40 (2.76%) | 50.56 | 52.32 | 726.60K |
| 2025-11-21 | 49.16 | 50.32 | ↑$1.16 (2.36%) | 49.01 | 50.99 | 2.13M |
| 2025-11-20 | 51.82 | 48.85 | ↓$2.97 (-5.73%) | 48.81 | 52.14 | 1.37M |
| 2025-11-19 | 51.29 | 50.77 | ↓$0.52 (-1.01%) | 50.64 | 51.78 | 504.18K |
| 2025-11-18 | 50.44 | 51.10 | ↑$0.66 (1.31%) | 50.44 | 51.71 | 638.70K |
| 2025-11-17 | 52.66 | 50.94 | ↓$1.72 (-3.27%) | 50.61 | 52.99 | 740.07K |
| 2025-11-14 | 52.36 | 52.57 | ↑$0.21 (0.40%) | 51.74 | 53.44 | 602.64K |
| 2025-11-13 | 52.70 | 52.76 | ↑$0.06 (0.11%) | 52.22 | 53.41 | 501.17K |
| 2025-11-12 | 51.92 | 52.64 | ↑$0.72 (1.39%) | 51.43 | 53.55 | 1.01M |
| 2025-11-11 | 52.08 | 51.43 | ↓$0.65 (-1.25%) | 51.27 | 52.54 | 848.46K |
| 2025-11-10 | 52.82 | 52.00 | ↓$0.82 (-1.55%) | 51.35 | 52.82 | 1.24M |
| 2025-11-07 | 51.84 | 52.19 | ↑$0.35 (0.68%) | 51.39 | 52.75 | 1.32M |
Create an account or log in to view more rows.
$REVG buying!
$REVG I'm not afraid.
I'm long
And I'm strong..........
$REVG gonna come down hard today
$REVG buy more doomers!!!
$REVG buying all the dips.
$REVG come on bulls we can do it
don’t let bears win
$REVG overvalued
$REVG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$REVG I don't know shit
but I know I'm holdin till I at least triple up
$REVG The United States stock market is going to crash.