REVG - REV Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202010.6910.7310.6110.6410.64241,800
Jan 23, 202010.5010.7610.4310.6510.65230,500
Jan 22, 202010.6910.7510.5510.5710.57178,200
Jan 21, 202010.8910.8910.7410.7610.76200,100
Jan 17, 202010.9211.2010.8710.9610.96281,600
Jan 16, 202010.7510.8910.7510.8210.82204,800
Jan 15, 202010.5610.7410.4710.6910.69248,300
Jan 14, 202010.1711.0510.0610.5710.57475,900
Jan 13, 202010.7811.0310.4310.7310.73161,400
Jan 10, 202011.0111.1610.7910.8310.83155,900
Jan 09, 202011.4011.4011.0411.0511.05108,400
Jan 08, 202011.5511.5511.2711.3811.38148,700
Jan 07, 202011.7411.8211.4011.4911.49110,500
Jan 06, 202011.8511.9811.7011.8611.8697,100
Jan 03, 202011.7312.0811.7312.0512.05168,700
Jan 02, 202012.2612.3111.8611.9711.97172,500
Dec 31, 201912.3212.6012.1912.2312.23129,300
Dec 30, 201912.5112.6612.3612.4012.40134,500
Dec 27, 201912.8512.9612.5412.6112.61133,200
Dec 26, 201913.3213.4612.8312.9012.90135,200
Dec 24, 201912.8213.4312.8213.4313.43138,400
Dec 23, 201912.6812.9512.4012.9512.95334,700
Dec 20, 201912.8013.0512.4612.5212.52699,200
Dec 19, 201912.6813.7012.4012.7512.751,278,700
Dec 18, 201911.8512.0111.5511.7811.78839,200
Dec 17, 201912.0112.2011.8011.8111.81447,700
Dec 16, 201911.8512.5010.8112.0812.08816,600
Dec 13, 201913.3613.5312.8512.9212.92225,100
Dec 12, 201913.0313.5413.0313.4113.41546,900
Dec 11, 201912.8513.1712.8513.0113.01797,400
Dec 10, 201912.8713.0112.6812.8012.80264,700
Dec 09, 201912.9613.1012.7912.8912.89246,200
Dec 06, 201912.9213.2612.9213.0413.04282,500
Dec 05, 201912.7112.8812.5912.8012.80212,900
Dec 04, 201912.8913.0712.5712.6112.61580,700
Dec 03, 201912.7112.7512.3312.7412.74182,200
Dec 02, 201913.0213.2612.8512.9012.90144,900
Nov 29, 201913.1313.1512.9213.0013.0084,400
Nov 27, 201913.2313.3413.0813.1413.14163,200
Nov 26, 201913.1513.4913.1113.2513.25200,100
Nov 25, 201913.0213.3412.9913.0913.09296,200
Nov 22, 201913.0013.0712.8812.9312.93154,000
Nov 21, 201913.1313.1312.8212.8412.84174,600
Nov 20, 201913.1113.3012.9813.0613.06263,500
Nov 19, 201913.4513.5713.2113.2413.24148,200
Nov 18, 201913.9514.0113.1413.3413.34204,100
Nov 15, 201914.0314.0713.7813.9613.96115,600
Nov 14, 201914.2014.3113.8813.9013.90134,000
Nov 13, 201914.1514.4313.9314.2714.27167,800
Nov 12, 201914.3914.5014.2314.3114.3192,600
Nov 11, 201914.2214.4514.1214.3114.31165,400
Nov 08, 201913.8614.4213.7414.3514.35151,700
Nov 07, 201913.2414.0813.2414.0214.02355,100
Nov 06, 201913.1613.1612.8413.0713.07115,600
Nov 05, 201912.9413.1012.7213.0613.06218,800
Nov 04, 201912.9913.1012.8112.8712.87187,200
Nov 01, 201912.5212.9512.4712.7612.76223,800
Oct 31, 201912.8112.8112.1212.4412.44124,600
Oct 30, 201912.9112.9812.7412.9412.94169,200
Oct 29, 201912.7113.0312.5912.8812.88111,500
Oct 29, 20190.05 Dividend
Oct 28, 201912.8412.9712.7512.7712.72117,900
Oct 25, 201912.6412.9112.5712.7212.67148,200
Oct 24, 201912.8812.9312.5112.6512.60176,200
Oct 23, 201912.4112.9912.1512.8412.79202,000
Oct 22, 201912.2012.4511.9212.4112.3690,000
Oct 21, 201912.2112.4112.0112.2612.2191,300
Oct 18, 201911.9012.1411.8512.0111.96139,100
Oct 17, 201912.3212.3311.9512.0211.97222,300
Oct 16, 201912.1512.4012.1012.1412.09150,000
Oct 15, 201911.7012.2611.6212.1612.11159,700
Oct 14, 201911.3911.7311.3111.6811.63136,600
Oct 11, 201911.2311.7511.2311.4911.45159,500
Oct 10, 201910.8811.1910.7711.0611.02140,700
Oct 09, 201911.3811.3810.7910.8410.80249,900
Oct 08, 201911.3411.5111.0711.1911.15276,400
Oct 07, 201911.2011.6511.1411.5011.45229,000
Oct 04, 201910.8611.3710.8611.3411.30139,500
Oct 03, 201910.9911.1410.6110.8710.83175,000
Oct 02, 201910.9711.1710.7211.1011.06244,900
Oct 01, 201911.4712.0910.9610.9610.92228,500
Sep 30, 201911.0111.5310.9211.4311.39337,800
Sep 27, 201910.6510.9910.4410.8610.82321,400
Sep 26, 201911.5211.5210.8310.9810.94323,800
Sep 25, 201911.7911.9611.4811.5411.49452,900
Sep 24, 201911.7611.9811.7311.8211.77301,900
Sep 23, 201911.3211.8911.3011.7911.74372,700
Sep 20, 201911.0311.5011.0111.4711.43691,500
Sep 19, 201911.2911.6210.9611.0210.98401,800
Sep 18, 201910.7911.0610.6010.9910.95557,600
Sep 17, 201910.5510.9010.3410.8410.80334,900
Sep 16, 201910.5711.0510.4910.7410.70403,700
Sep 13, 201910.4710.8510.3510.6510.61511,900
Sep 12, 201910.4810.7810.2910.3910.35509,200
Sep 11, 20199.5810.139.4710.0710.03331,600
Sep 10, 20198.899.778.899.649.60496,400
Sep 09, 20198.589.058.459.028.98836,900
Sep 06, 20199.079.078.238.288.25640,800
Sep 05, 20198.909.748.259.189.141,692,500
Sep 04, 201911.8412.2811.8312.1312.08256,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...