REVG - REV Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201911.6911.7811.6511.7211.72109,809
Aug 16, 201911.2511.6011.1211.4711.47138,700
Aug 15, 201911.4211.4811.1211.1911.19119,900
Aug 14, 201911.8711.8711.2911.3811.38144,200
Aug 13, 201911.8412.3711.7012.1512.15220,600
Aug 12, 201912.1012.1011.8011.8111.81124,400
Aug 09, 201912.3412.5512.2312.2612.26203,800
Aug 08, 201912.6212.8712.1512.4212.42280,600
Aug 07, 201912.9113.1112.8813.0413.04137,100
Aug 06, 201913.2613.4412.9113.1513.15166,100
Aug 05, 201913.4213.5012.9313.1313.13140,900
Aug 02, 201914.1214.1213.5413.8013.80153,900
Aug 01, 201914.5814.8914.0914.1614.16111,600
Jul 31, 201914.6514.9914.4114.5714.57153,900
Jul 30, 201914.1714.6614.0914.6514.6595,100
Jul 29, 201914.5714.5914.3214.3514.35100,800
Jul 29, 20190.05 Dividend
Jul 26, 201914.2114.7114.2114.6514.6094,800
Jul 25, 201914.5814.5814.1814.3014.25110,500
Jul 24, 201914.0214.5714.0214.5614.51203,600
Jul 23, 201913.8014.1013.8014.0614.01184,100
Jul 22, 201913.7913.7913.6613.7313.68119,700
Jul 19, 201913.7313.8213.6713.6913.64185,400
Jul 18, 201913.7513.7813.6313.7113.6691,600
Jul 17, 201913.8913.9213.6413.8013.75127,500
Jul 16, 201913.5213.9213.3113.8013.75185,800
Jul 15, 201914.1614.1613.4513.5113.46158,500
Jul 12, 201913.9514.2213.9514.0814.03354,500
Jul 11, 201913.9413.9513.6913.8813.8385,800
Jul 10, 201914.1914.2213.8113.9213.87178,600
Jul 09, 201913.9114.0913.7214.0814.03117,200
Jul 08, 201914.0514.1113.8514.0313.98118,700
Jul 05, 201913.9914.1713.8614.0614.01137,800
Jul 03, 201914.1714.2213.9814.1114.0675,000
Jul 02, 201914.2514.4413.9714.0313.98172,100
Jul 01, 201914.6814.6814.0214.2814.23170,800
Jun 28, 201914.0314.4213.9614.4114.36401,200
Jun 27, 201913.6813.9013.5413.8913.84273,400
Jun 26, 201913.4613.7513.4113.5613.51386,200
Jun 25, 201913.4213.5213.3013.4213.37232,200
Jun 24, 201913.8913.8913.3113.3813.33212,500
Jun 21, 201913.8014.0913.7313.8913.84431,100
Jun 20, 201913.7713.9813.5513.9113.86179,600
Jun 19, 201913.1613.5813.1413.5413.49110,700
Jun 18, 201912.9913.4612.8413.2313.18202,000
Jun 17, 201913.2413.2412.7712.8412.80249,500
Jun 14, 201913.5813.5812.9612.9912.95250,500
Jun 13, 201913.4413.7213.4213.5713.52220,300
Jun 12, 201913.1913.5312.9013.4513.40141,400
Jun 11, 201913.4113.5212.7013.1913.14300,200
Jun 10, 201912.3313.3412.3113.3213.27421,300
Jun 07, 201911.1412.2911.0512.2212.18475,900
Jun 06, 201911.0211.7810.6010.9710.93495,100
Jun 05, 201911.9412.0111.6311.9211.88176,100
Jun 04, 201911.4011.8811.3411.8611.82192,000
Jun 03, 201911.0811.4611.0711.2511.21189,100
May 31, 201911.2211.2610.9511.0811.04121,700
May 30, 201911.6011.6611.2911.4311.39105,800
May 29, 201911.6611.9511.4911.5411.50263,500
May 28, 201911.3311.8911.3311.7511.71170,300
May 24, 201911.3011.3511.1611.3011.26114,200
May 23, 201911.3211.4511.0711.2011.16163,400
May 22, 201911.8511.8911.4711.5011.46145,000
May 21, 201911.7411.9511.6511.8911.85144,400
May 20, 201911.7011.7911.4811.6211.58141,900
May 17, 201912.1112.1811.7711.8311.79145,600
May 16, 201912.3812.6512.1512.2412.20191,000
May 15, 201911.9112.4411.8512.3512.31125,100
May 14, 201911.9712.2511.8812.0812.04175,400
May 13, 201911.8811.9611.7111.8911.85173,900
May 10, 201912.0112.2511.8512.2012.16125,800
May 09, 201911.9012.1611.6912.1112.07238,200
May 08, 201912.1012.1812.0012.0011.96136,400
May 07, 201912.2412.3411.9812.0912.05185,000
May 06, 201912.4112.5112.2812.4212.38170,100
May 03, 201912.5712.9012.5712.7112.67229,800
May 02, 201912.5812.7212.3212.4512.41137,700
May 01, 201912.7512.8012.5412.5712.53158,100
Apr 30, 201912.6212.7012.4112.6912.65162,000
Apr 29, 201912.5312.7612.3212.5912.55173,900
Apr 29, 20190.05 Dividend
Apr 26, 201912.0712.5412.0712.5112.42234,600
Apr 25, 201912.4812.4811.9912.0711.98174,100
Apr 24, 201912.3312.6412.2312.5512.46146,800
Apr 23, 201912.1612.4711.9812.3212.23282,300
Apr 22, 201912.1712.2712.0012.1412.05129,800
Apr 18, 201912.2812.6012.0012.1912.10295,300
Apr 17, 201912.1312.3512.1112.3212.23172,700
Apr 16, 201911.5712.1311.5712.0811.99205,500
Apr 15, 201911.4611.5211.2411.4711.39588,400
Apr 12, 201911.5311.6411.3411.4411.36203,000
Apr 11, 201911.3611.4711.2111.3611.28185,900
Apr 10, 201911.2211.3611.1411.3111.23137,600
Apr 09, 201911.2611.3211.0211.1811.10152,700
Apr 08, 201911.1711.4311.1011.3711.29130,600
Apr 05, 201911.2011.4911.1311.2611.18531,200
Apr 04, 201910.9711.2810.9711.1811.10167,800
Apr 03, 201911.0311.1410.8610.9610.88184,100
Apr 02, 201911.2411.2410.8510.9310.85418,400
Apr 01, 201911.0511.3810.9611.2411.16361,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...