Rev Group Inc (REVG) Historical Stock Data
21.77 ↓0.14 (-0.64%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, REVG is up 0.66% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 18.92 | 18.85 | ↓$0.07 (-0.37%) | 18.52 | 19.00 | 1.07M |
| 2024-03-20 | 18.60 | 18.82 | ↑$0.22 (1.18%) | 18.13 | 18.99 | 1.08M |
| 2024-03-19 | 18.54 | 18.78 | ↑$0.24 (1.29%) | 18.52 | 18.81 | 693.83K |
| 2024-03-18 | 18.49 | 18.54 | ↑$0.05 (0.27%) | 18.22 | 18.74 | 1.41M |
| 2024-03-15 | 18.40 | 18.58 | ↑$0.18 (0.98%) | 18.40 | 19.07 | 1.62M |
| 2024-03-14 | 18.32 | 18.58 | ↑$0.26 (1.42%) | 17.76 | 19.03 | 4.98M |
| 2024-03-13 | 18.78 | 19.19 | ↑$0.41 (2.18%) | 18.73 | 19.22 | 849.16K |
Create an account or log in to view more rows.
$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
$REVG the time is near
$REVG why is there no volume? Is that suspicious?