Mail

REVG - REV Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 24, 2020	10.69	10.73	10.61	10.64	10.64	241,800
Jan 23, 2020	10.50	10.76	10.43	10.65	10.65	230,500
Jan 22, 2020	10.69	10.75	10.55	10.57	10.57	178,200
Jan 21, 2020	10.89	10.89	10.74	10.76	10.76	200,100
Jan 17, 2020	10.92	11.20	10.87	10.96	10.96	281,600
Jan 16, 2020	10.75	10.89	10.75	10.82	10.82	204,800
Jan 15, 2020	10.56	10.74	10.47	10.69	10.69	248,300
Jan 14, 2020	10.17	11.05	10.06	10.57	10.57	475,900
Jan 13, 2020	10.78	11.03	10.43	10.73	10.73	161,400
Jan 10, 2020	11.01	11.16	10.79	10.83	10.83	155,900
Jan 09, 2020	11.40	11.40	11.04	11.05	11.05	108,400
Jan 08, 2020	11.55	11.55	11.27	11.38	11.38	148,700
Jan 07, 2020	11.74	11.82	11.40	11.49	11.49	110,500
Jan 06, 2020	11.85	11.98	11.70	11.86	11.86	97,100
Jan 03, 2020	11.73	12.08	11.73	12.05	12.05	168,700
Jan 02, 2020	12.26	12.31	11.86	11.97	11.97	172,500
Dec 31, 2019	12.32	12.60	12.19	12.23	12.23	129,300
Dec 30, 2019	12.51	12.66	12.36	12.40	12.40	134,500
Dec 27, 2019	12.85	12.96	12.54	12.61	12.61	133,200
Dec 26, 2019	13.32	13.46	12.83	12.90	12.90	135,200
Dec 24, 2019	12.82	13.43	12.82	13.43	13.43	138,400
Dec 23, 2019	12.68	12.95	12.40	12.95	12.95	334,700
Dec 20, 2019	12.80	13.05	12.46	12.52	12.52	699,200
Dec 19, 2019	12.68	13.70	12.40	12.75	12.75	1,278,700
Dec 18, 2019	11.85	12.01	11.55	11.78	11.78	839,200
Dec 17, 2019	12.01	12.20	11.80	11.81	11.81	447,700
Dec 16, 2019	11.85	12.50	10.81	12.08	12.08	816,600
Dec 13, 2019	13.36	13.53	12.85	12.92	12.92	225,100
Dec 12, 2019	13.03	13.54	13.03	13.41	13.41	546,900
Dec 11, 2019	12.85	13.17	12.85	13.01	13.01	797,400
Dec 10, 2019	12.87	13.01	12.68	12.80	12.80	264,700
Dec 09, 2019	12.96	13.10	12.79	12.89	12.89	246,200
Dec 06, 2019	12.92	13.26	12.92	13.04	13.04	282,500
Dec 05, 2019	12.71	12.88	12.59	12.80	12.80	212,900
Dec 04, 2019	12.89	13.07	12.57	12.61	12.61	580,700
Dec 03, 2019	12.71	12.75	12.33	12.74	12.74	182,200
Dec 02, 2019	13.02	13.26	12.85	12.90	12.90	144,900
Nov 29, 2019	13.13	13.15	12.92	13.00	13.00	84,400
Nov 27, 2019	13.23	13.34	13.08	13.14	13.14	163,200
Nov 26, 2019	13.15	13.49	13.11	13.25	13.25	200,100
Nov 25, 2019	13.02	13.34	12.99	13.09	13.09	296,200
Nov 22, 2019	13.00	13.07	12.88	12.93	12.93	154,000
Nov 21, 2019	13.13	13.13	12.82	12.84	12.84	174,600
Nov 20, 2019	13.11	13.30	12.98	13.06	13.06	263,500
Nov 19, 2019	13.45	13.57	13.21	13.24	13.24	148,200
Nov 18, 2019	13.95	14.01	13.14	13.34	13.34	204,100
Nov 15, 2019	14.03	14.07	13.78	13.96	13.96	115,600
Nov 14, 2019	14.20	14.31	13.88	13.90	13.90	134,000
Nov 13, 2019	14.15	14.43	13.93	14.27	14.27	167,800
Nov 12, 2019	14.39	14.50	14.23	14.31	14.31	92,600
Nov 11, 2019	14.22	14.45	14.12	14.31	14.31	165,400
Nov 08, 2019	13.86	14.42	13.74	14.35	14.35	151,700
Nov 07, 2019	13.24	14.08	13.24	14.02	14.02	355,100
Nov 06, 2019	13.16	13.16	12.84	13.07	13.07	115,600
Nov 05, 2019	12.94	13.10	12.72	13.06	13.06	218,800
Nov 04, 2019	12.99	13.10	12.81	12.87	12.87	187,200
Nov 01, 2019	12.52	12.95	12.47	12.76	12.76	223,800
Oct 31, 2019	12.81	12.81	12.12	12.44	12.44	124,600
Oct 30, 2019	12.91	12.98	12.74	12.94	12.94	169,200
Oct 29, 2019	12.71	13.03	12.59	12.88	12.88	111,500
Oct 29, 2019	0.05 Dividend
Oct 28, 2019	12.84	12.97	12.75	12.77	12.72	117,900
Oct 25, 2019	12.64	12.91	12.57	12.72	12.67	148,200
Oct 24, 2019	12.88	12.93	12.51	12.65	12.60	176,200
Oct 23, 2019	12.41	12.99	12.15	12.84	12.79	202,000
Oct 22, 2019	12.20	12.45	11.92	12.41	12.36	90,000
Oct 21, 2019	12.21	12.41	12.01	12.26	12.21	91,300
Oct 18, 2019	11.90	12.14	11.85	12.01	11.96	139,100
Oct 17, 2019	12.32	12.33	11.95	12.02	11.97	222,300
Oct 16, 2019	12.15	12.40	12.10	12.14	12.09	150,000
Oct 15, 2019	11.70	12.26	11.62	12.16	12.11	159,700
Oct 14, 2019	11.39	11.73	11.31	11.68	11.63	136,600
Oct 11, 2019	11.23	11.75	11.23	11.49	11.45	159,500
Oct 10, 2019	10.88	11.19	10.77	11.06	11.02	140,700
Oct 09, 2019	11.38	11.38	10.79	10.84	10.80	249,900
Oct 08, 2019	11.34	11.51	11.07	11.19	11.15	276,400
Oct 07, 2019	11.20	11.65	11.14	11.50	11.45	229,000
Oct 04, 2019	10.86	11.37	10.86	11.34	11.30	139,500
Oct 03, 2019	10.99	11.14	10.61	10.87	10.83	175,000
Oct 02, 2019	10.97	11.17	10.72	11.10	11.06	244,900
Oct 01, 2019	11.47	12.09	10.96	10.96	10.92	228,500
Sep 30, 2019	11.01	11.53	10.92	11.43	11.39	337,800
Sep 27, 2019	10.65	10.99	10.44	10.86	10.82	321,400
Sep 26, 2019	11.52	11.52	10.83	10.98	10.94	323,800
Sep 25, 2019	11.79	11.96	11.48	11.54	11.49	452,900
Sep 24, 2019	11.76	11.98	11.73	11.82	11.77	301,900
Sep 23, 2019	11.32	11.89	11.30	11.79	11.74	372,700
Sep 20, 2019	11.03	11.50	11.01	11.47	11.43	691,500
Sep 19, 2019	11.29	11.62	10.96	11.02	10.98	401,800
Sep 18, 2019	10.79	11.06	10.60	10.99	10.95	557,600
Sep 17, 2019	10.55	10.90	10.34	10.84	10.80	334,900
Sep 16, 2019	10.57	11.05	10.49	10.74	10.70	403,700
Sep 13, 2019	10.47	10.85	10.35	10.65	10.61	511,900
Sep 12, 2019	10.48	10.78	10.29	10.39	10.35	509,200
Sep 11, 2019	9.58	10.13	9.47	10.07	10.03	331,600
Sep 10, 2019	8.89	9.77	8.89	9.64	9.60	496,400
Sep 09, 2019	8.58	9.05	8.45	9.02	8.98	836,900
Sep 06, 2019	9.07	9.07	8.23	8.28	8.25	640,800
Sep 05, 2019	8.90	9.74	8.25	9.18	9.14	1,692,500
Sep 04, 2019	11.84	12.28	11.83	12.13	12.08	256,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...