Revvity Inc. (RVTY) Historical Stock Data
96.26 ↓0.51 (-0.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVTY is up 0.27% a day on average. There have been 17 days where Revvity Inc. closed green and 13 days where RVTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 97.65 | 96.26 | ↓$1.39 (-1.42%) | 95.73 | 98.68 | 1.08M |
| 2025-12-17 | 95.80 | 96.77 | ↑$0.97 (1.01%) | 95.80 | 100.16 | 1.42M |
| 2025-12-16 | 99.28 | 96.27 | ↓$3.01 (-3.03%) | 95.44 | 99.65 | 1.63M |
| 2025-12-15 | 100.03 | 99.08 | ↓$0.95 (-0.95%) | 96.88 | 100.88 | 2.05M |
| 2025-12-12 | 104.00 | 100.49 | ↓$3.51 (-3.38%) | 100.18 | 104.35 | 1.04M |
| 2025-12-11 | 103.53 | 103.92 | ↑$0.39 (0.38%) | 102.75 | 104.44 | 1.05M |
| 2025-12-10 | 99.20 | 103.51 | ↑$4.31 (4.34%) | 99.20 | 103.51 | 1.12M |
| 2025-12-09 | 99.38 | 98.78 | ↓$0.60 (-0.60%) | 98.73 | 100.75 | 886.27K |
| 2025-12-08 | 100.53 | 99.79 | ↓$0.74 (-0.74%) | 98.95 | 100.96 | 2.16M |
| 2025-12-05 | 103.13 | 100.79 | ↓$2.34 (-2.27%) | 100.73 | 103.49 | 795.21K |
| 2025-12-04 | 103.07 | 102.55 | ↓$0.52 (-0.50%) | 99.35 | 103.54 | 1.11M |
| 2025-12-03 | 103.26 | 103.26 | ↑$0.00 (0.00%) | 103.19 | 104.84 | 1.03M |
| 2025-12-02 | 102.31 | 102.73 | ↑$0.42 (0.41%) | 101.34 | 104.20 | 1.23M |
| 2025-12-01 | 102.57 | 102.43 | ↓$0.14 (-0.14%) | 102.38 | 104.55 | 1.16M |
| 2025-11-28 | 105.15 | 104.41 | ↓$0.74 (-0.70%) | 104.05 | 105.55 | 403.83K |
| 2025-11-26 | 104.50 | 104.66 | ↑$0.16 (0.15%) | 103.72 | 105.89 | 1.43M |
| 2025-11-25 | 101.16 | 105.57 | ↑$4.41 (4.36%) | 100.49 | 106.52 | 2.05M |
| 2025-11-24 | 97.74 | 100.58 | ↑$2.84 (2.91%) | 96.52 | 101.55 | 12.29M |
| 2025-11-21 | 94.32 | 98.27 | ↑$3.95 (4.19%) | 94.28 | 99.02 | 1.56M |
| 2025-11-20 | 93.17 | 94.02 | ↑$0.85 (0.91%) | 92.48 | 94.45 | 1.20M |
| 2025-11-19 | 93.08 | 92.25 | ↓$0.83 (-0.89%) | 91.73 | 93.42 | 874.75K |
| 2025-11-18 | 90.79 | 93.06 | ↑$2.27 (2.50%) | 89.65 | 93.42 | 837.50K |
| 2025-11-17 | 92.11 | 91.06 | ↓$1.05 (-1.14%) | 90.57 | 92.85 | 806.35K |
| 2025-11-14 | 92.69 | 92.73 | ↑$0.04 (0.04%) | 91.39 | 93.54 | 0.92M |
| 2025-11-13 | 93.02 | 93.40 | ↑$0.38 (0.41%) | 92.94 | 95.79 | 1.15M |
| 2025-11-12 | 94.06 | 94.13 | ↑$0.07 (0.07%) | 93.89 | 95.22 | 1.16M |
| 2025-11-11 | 92.90 | 94.31 | ↑$1.41 (1.52%) | 92.87 | 94.76 | 1.05M |
| 2025-11-10 | 91.24 | 92.28 | ↑$1.04 (1.14%) | 91.03 | 92.64 | 1.37M |
| 2025-11-07 | 89.04 | 90.78 | ↑$1.74 (1.95%) | 88.48 | 90.99 | 1.24M |
| 2025-11-06 | 91.74 | 89.52 | ↓$2.22 (-2.42%) | 88.85 | 93.32 | 1.91M |
Create an account or log in to view more rows.
$RVTY my hands are made out of diamonds
$RVTY good place to average up
$RVTY Take it Bears !
$RVTY Bearish..
$RVTY warming up
$RVTY I’m selling y’all have fun bag holding
$RVTY added!
$RVTY When in doubt...
$RVTY to the moon!
$RVTY who loaded up??