Advertisement
Advertisement
U.S. Markets open in 5 hrs 32 mins
Advertisement
Advertisement
Advertisement
Advertisement

REV Group, Inc. (REVG)

NYSE - NYSE Delayed Price. Currency in USD
13.77-0.17 (-1.22%)
At close: 04:00PM EST
13.77 0.00 (0.00%)
After hours: 04:46PM EST
Advertisement
Advertisement
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 2022------
Dec 05, 202213.7813.8313.5613.7713.77110,400
Dec 02, 202213.9114.1013.9013.9413.94120,900
Dec 01, 202213.9314.1113.7714.0614.06222,900
Nov 30, 202213.5113.9613.1913.8913.89231,600
Nov 29, 202213.6713.7313.4413.4413.44104,300
Nov 28, 202213.9114.0013.5913.6413.64119,600
Nov 25, 202214.0514.1213.9213.9713.9738,900
Nov 23, 202214.0514.1513.8613.9013.9098,800
Nov 22, 202214.1214.1213.8514.0514.05113,700
Nov 21, 202213.9714.0313.7413.9313.93224,000
Nov 18, 202214.2314.2313.8613.9213.92150,700
Nov 17, 202213.6213.9513.5313.9513.95145,100
Nov 16, 202213.9913.9913.5613.7613.7697,300
Nov 15, 202214.3714.3713.9814.0914.09126,400
Nov 14, 202213.9614.3413.9014.1614.16131,300
Nov 11, 202214.0714.3214.0014.0514.05188,900
Nov 10, 202214.0414.2013.8513.9913.99195,000
Nov 09, 202213.7713.8413.5213.5213.52120,700
Nov 08, 202213.9914.1313.6913.8513.85185,200
Nov 07, 202213.7813.9813.7113.9413.94123,600
Nov 04, 202213.5613.8213.4713.7713.7799,800
Nov 03, 202213.1813.5513.0413.3013.3097,800
Nov 02, 202213.8213.9613.3613.4013.40141,400
Nov 01, 202213.9413.9613.6413.8413.84127,400
Oct 31, 202213.8513.8913.5313.7413.74214,000
Oct 28, 202213.6513.9513.5013.8613.86158,100
Oct 27, 202213.7013.8913.4813.5413.54182,400
Oct 26, 202213.4913.7413.2913.5113.51149,800
Oct 25, 202213.2413.5913.2413.3613.36126,400
Oct 24, 202212.9913.3612.9413.3013.30165,200
Oct 21, 202212.4513.1712.4013.0213.02194,600
Oct 20, 202212.7812.8812.2912.3912.39120,800
Oct 19, 202212.5812.7712.5112.7712.77189,900
Oct 18, 202212.6412.9212.5712.7512.75199,500
Oct 17, 202212.2812.4912.0912.3812.38164,700
Oct 14, 202212.2412.4011.9112.0312.03202,500
Oct 13, 202211.5712.2511.4112.2412.24202,100
Oct 12, 202211.6011.9311.3811.8011.80139,300
Oct 11, 202211.6311.8311.5311.5511.5593,200
Oct 10, 202211.6711.7911.5411.6811.6881,100
Oct 07, 202211.9011.9711.5111.5811.5883,000
Oct 06, 202211.9212.1411.9012.0412.0486,500
Oct 05, 202211.9812.1811.9411.9511.95125,700
Oct 04, 202211.9212.1111.8812.1112.11128,100
Oct 03, 202211.1911.8511.0311.7111.71226,500
Sep 30, 202211.2111.5211.0011.0311.03208,500
Sep 29, 202211.5011.5011.1111.2511.25130,300
Sep 28, 202211.4311.8711.3711.7311.73194,500
Sep 27, 202211.4211.5411.1911.3611.36125,100
Sep 26, 202211.3011.5211.3011.3311.33165,000
Sep 23, 202211.5511.5511.1811.3911.39144,900
Sep 22, 202212.0612.0711.6611.7111.71204,200
Sep 21, 202212.3512.5312.0712.1312.13215,600
Sep 20, 202211.8912.2711.8412.2412.24260,300
Sep 19, 202211.6512.1411.6512.1112.11218,000
Sep 16, 202211.4711.8311.2611.8111.81508,000
Sep 15, 202211.5411.8811.5411.6911.69200,300
Sep 14, 202211.6111.6811.4111.5811.58222,600
Sep 13, 202211.7211.8611.5711.6711.67231,700
Sep 12, 202212.1512.3011.8412.0712.07230,800
Sep 09, 202211.9712.2811.9712.0912.09212,600
Sep 08, 202211.2011.9411.2011.7311.73253,600
Sep 07, 202211.9311.9910.7211.4311.43474,100
Sep 06, 202210.8411.1110.7410.9310.93293,600
Sep 02, 202211.5311.5310.8010.8810.88348,100
Sep 01, 202211.4611.4811.2111.3211.32319,300
Aug 31, 202211.7811.7811.4511.5211.52247,900
Aug 30, 202211.8611.8811.7111.7911.79166,000
Aug 29, 202211.7611.8611.6811.8111.81122,800
Aug 26, 202212.3312.3411.8311.9011.90183,900
Aug 25, 202212.1612.3612.0812.3312.33126,700
Aug 24, 202211.8112.1011.7212.0512.05142,500
Aug 23, 202211.7011.9611.7011.8111.81129,700
Aug 22, 202211.8711.8711.6011.6711.67172,800
Aug 19, 202212.1912.2811.9912.0212.02146,100
Aug 18, 202212.2212.3112.1212.2712.27108,400
Aug 17, 202212.4212.6012.1612.1712.17319,300
Aug 16, 202212.3812.7712.2512.6512.65190,900
Aug 15, 202211.9112.3511.8912.3412.34153,900
Aug 12, 202211.8812.1411.8312.0712.07112,300
Aug 11, 202211.8311.9411.7711.8711.87117,800
Aug 10, 202211.5911.7711.5911.6711.67109,700
Aug 09, 202211.4411.4411.2611.3611.36125,400
Aug 08, 202211.5011.6611.3811.5011.50174,100
Aug 05, 202211.4011.6411.3911.4911.49119,000
Aug 04, 202211.6211.7211.5311.5711.57197,000
Aug 03, 202211.5611.8511.4511.6411.64200,200
Aug 02, 202211.3911.6811.3311.4311.43137,900
Aug 01, 202211.5511.5911.3311.4711.47174,200
Jul 29, 202211.5311.6911.3811.6411.64220,900
Jul 28, 202211.3511.4611.2511.3911.39173,200
Jul 27, 202211.2811.3811.1511.2911.29169,600
Jul 26, 202211.2711.3511.1111.1711.17121,400
Jul 25, 202211.3611.4311.2411.3011.30126,800
Jul 22, 202211.3811.3811.1011.2611.26182,100
Jul 21, 202211.4411.5311.2411.3811.38185,500
Jul 20, 202211.2311.5811.1311.5511.55330,100
Jul 19, 202210.8311.3410.8311.2911.29181,700
Jul 18, 202210.7810.8910.6510.7110.71129,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement