Revvity Inc. (RVTY) Historical Stock Data
100.86 ↑1.48 (1.49%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVTY is down -0.19% a day on average. There have been 13 days where Revvity Inc. closed green and 17 days where RVTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 99.75 | 100.86 | ↑$1.11 (1.11%) | 99.51 | 101.62 | 731.12K |
| 2024-04-18 | 97.99 | 99.38 | ↑$1.39 (1.42%) | 97.32 | 100.49 | 744.38K |
| 2024-04-17 | 100.38 | 100.55 | ↑$0.17 (0.17%) | 99.32 | 100.88 | 773.24K |
| 2024-04-16 | 102.03 | 100.28 | ↓$1.75 (-1.72%) | 99.93 | 102.03 | 1.06M |
| 2024-04-15 | 104.35 | 102.32 | ↓$2.03 (-1.95%) | 101.49 | 104.65 | 0.95M |
| 2024-04-12 | 107.46 | 103.49 | ↓$3.97 (-3.69%) | 103.34 | 108.03 | 0.99M |
| 2024-04-11 | 109.38 | 108.50 | ↓$0.88 (-0.80%) | 107.44 | 109.65 | 2.90M |
| 2024-04-10 | 108.02 | 107.90 | ↓$0.12 (-0.11%) | 106.38 | 108.97 | 1.44M |
| 2024-04-09 | 108.00 | 110.72 | ↑$2.72 (2.52%) | 107.71 | 110.82 | 1.76M |
| 2024-04-08 | 102.33 | 106.41 | ↑$4.08 (3.99%) | 102.12 | 106.96 | 1.47M |
| 2024-04-05 | 101.62 | 102.28 | ↑$0.66 (0.65%) | 101.17 | 103.21 | 643.82K |
| 2024-04-04 | 103.30 | 101.68 | ↓$1.62 (-1.57%) | 101.17 | 103.92 | 771.78K |
| 2024-04-03 | 102.00 | 102.35 | ↑$0.35 (0.34%) | 101.82 | 103.41 | 466.66K |
| 2024-04-02 | 102.32 | 102.21 | ↓$0.11 (-0.11%) | 100.96 | 102.62 | 869.11K |
| 2024-04-01 | 105.00 | 103.27 | ↓$1.73 (-1.65%) | 103.24 | 105.00 | 507.87K |
| 2024-03-28 | 105.54 | 105.00 | ↓$0.54 (-0.51%) | 104.85 | 106.00 | 656.21K |
| 2024-03-27 | 104.51 | 105.41 | ↑$0.90 (0.86%) | 104.05 | 105.66 | 1.22M |
| 2024-03-26 | 103.21 | 103.42 | ↑$0.21 (0.20%) | 102.37 | 104.12 | 684.13K |
| 2024-03-25 | 103.36 | 103.00 | ↓$0.36 (-0.35%) | 102.50 | 104.29 | 864.49K |
| 2024-03-22 | 104.90 | 103.25 | ↓$1.65 (-1.57%) | 102.33 | 105.01 | 852.18K |
| 2024-03-21 | 105.73 | 105.07 | ↓$0.66 (-0.62%) | 104.90 | 106.65 | 776.92K |
| 2024-03-20 | 104.07 | 104.67 | ↑$0.60 (0.58%) | 103.44 | 104.95 | 558.84K |
| 2024-03-19 | 104.04 | 104.24 | ↑$0.20 (0.19%) | 103.23 | 105.07 | 602.38K |
| 2024-03-18 | 105.11 | 104.16 | ↓$0.95 (-0.90%) | 103.32 | 105.31 | 1.03M |
| 2024-03-15 | 103.71 | 104.90 | ↑$1.19 (1.15%) | 103.42 | 105.88 | 1.16M |
| 2024-03-14 | 107.13 | 104.88 | ↓$2.25 (-2.10%) | 103.74 | 107.48 | 0.91M |
| 2024-03-13 | 109.17 | 108.00 | ↓$1.17 (-1.07%) | 107.51 | 110.14 | 582.23K |
| 2024-03-12 | 109.24 | 108.81 | ↓$0.43 (-0.39%) | 108.29 | 109.95 | 448.63K |
| 2024-03-11 | 109.56 | 109.24 | ↓$0.32 (-0.29%) | 108.88 | 110.51 | 569.97K |
| 2024-03-08 | 108.78 | 109.33 | ↑$0.55 (0.51%) | 108.42 | 110.75 | 649.81K |
Create an account or log in to view more rows.
$RVTY in it to win it
$RVTY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$RVTY is the dump over
$RVTY Same thing
different day
$RVTY BUY BUY BUY
$RVTY Stair stepping nicely
$RVTY finally a pullback
$RVTY no pain no gain
$RVTY warming up
$RVTY bear trap dude