Revvity Inc. (RVTY) Historical Stock Data
120.29 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVTY is up 0.08% 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 |
|---|---|---|---|---|---|---|
| 2024-12-09 | 116.51 | 120.29 | ↑$3.78 (3.24%) | 116.51 | 120.61 | 709.49K |
| 2024-12-06 | 115.81 | 116.46 | ↑$0.65 (0.56%) | 115.65 | 117.54 | 709.62K |
| 2024-12-05 | 115.53 | 115.09 | ↓$0.44 (-0.38%) | 114.34 | 116.19 | 1.22M |
| 2024-12-04 | 114.47 | 116.13 | ↑$1.66 (1.45%) | 114.06 | 117.23 | 742.91K |
| 2024-12-03 | 116.58 | 115.02 | ↓$1.56 (-1.34%) | 114.56 | 117.05 | 699.52K |
| 2024-12-02 | 115.79 | 116.70 | ↑$0.91 (0.79%) | 115.16 | 116.84 | 775.24K |
| 2024-11-29 | 116.06 | 116.14 | ↑$0.08 (0.07%) | 115.72 | 116.92 | 389.64K |
| 2024-11-27 | 115.98 | 116.23 | ↑$0.25 (0.22%) | 114.71 | 117.01 | 622.74K |
| 2024-11-26 | 113.64 | 115.07 | ↑$1.43 (1.26%) | 112.30 | 115.24 | 1.01M |
| 2024-11-25 | 113.00 | 114.66 | ↑$1.66 (1.47%) | 110.95 | 115.22 | 1.41M |
| 2024-11-22 | 111.11 | 112.03 | ↑$0.92 (0.83%) | 109.17 | 112.63 | 1.14M |
| 2024-11-21 | 111.38 | 111.11 | ↓$0.27 (-0.24%) | 109.72 | 114.13 | 1.37M |
| 2024-11-20 | 110.32 | 111.34 | ↑$1.02 (0.92%) | 108.54 | 111.37 | 0.95M |
| 2024-11-19 | 108.48 | 109.91 | ↑$1.43 (1.32%) | 107.17 | 110.17 | 843.92K |
| 2024-11-18 | 109.52 | 109.47 | ↓$0.05 (-0.05%) | 109.00 | 110.80 | 1.30M |
| 2024-11-15 | 115.24 | 109.52 | ↓$5.72 (-4.96%) | 109.22 | 117.54 | 1.82M |
| 2024-11-14 | 119.59 | 116.05 | ↓$3.54 (-2.96%) | 115.88 | 119.59 | 732.48K |
| 2024-11-13 | 120.23 | 119.74 | ↓$0.49 (-0.41%) | 119.34 | 120.85 | 808.70K |
| 2024-11-12 | 120.00 | 120.35 | ↑$0.35 (0.29%) | 119.66 | 120.76 | 691.38K |
| 2024-11-11 | 121.55 | 120.64 | ↓$0.91 (-0.75%) | 119.02 | 122.10 | 1.29M |
| 2024-11-08 | 123.17 | 122.47 | ↓$0.70 (-0.57%) | 118.98 | 123.97 | 1M |
| 2024-11-07 | 125.44 | 124.00 | ↓$1.44 (-1.15%) | 123.50 | 126.16 | 829.30K |
| 2024-11-06 | 129.04 | 124.86 | ↓$4.18 (-3.24%) | 120.60 | 129.50 | 1.44M |
| 2024-11-05 | 123.29 | 125.96 | ↑$2.67 (2.17%) | 121.43 | 126.00 | 855.90K |
| 2024-11-04 | 122.54 | 124.82 | ↑$2.28 (1.86%) | 120.75 | 128.83 | 2.39M |
| 2024-11-01 | 119.90 | 121.04 | ↑$1.14 (0.95%) | 119.90 | 124.18 | 1.47M |
| 2024-10-31 | 119.40 | 118.59 | ↓$0.81 (-0.68%) | 117.51 | 120.14 | 0.95M |
| 2024-10-30 | 118.30 | 120.03 | ↑$1.73 (1.46%) | 116.85 | 123.01 | 1M |
| 2024-10-29 | 117.15 | 117.76 | ↑$0.61 (0.52%) | 116.39 | 118.42 | 479.03K |
| 2024-10-28 | 117.67 | 117.49 | ↓$0.18 (-0.15%) | 116.41 | 118.77 | 772.74K |
Create an account or log in to view more rows.
$RVTY who loaded up??
$RVTY lets go <3
$RVTY Markets about as efficient as a retirement home
$RVTY I need a smoke after this trade
$RVTY I warned everyone this company sucks
$RVTY buying a share monday LFG
$RVTY go green today and we gap up tomrrow
$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