Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 5 hrs 32 mins

S&P Futures
4,011.75
+8.50(+0.21%)
Dow Futures
34,050.00
+64.00(+0.19%)
Nasdaq Futures
11,828.00
+22.25(+0.19%)
Russell 2000 Futures
1,846.00
+4.10(+0.22%)
Crude Oil
77.21
+0.28(+0.36%)
Gold
1,784.60
+3.30(+0.19%)

Advertisement

MEET

Costco — Yahoo Finance's Company of the Year

REV Group, Inc. (REVG)

NYSE - NYSE Delayed Price. Currency in USD

Visitors trend2W10W9M

13.77

-0.17

(-1.22%)

At close: 04:00PM EST

13.77

0.00

(0.00%)

After hours:

04:46PM EST

Advertisement

Time Period:

Dec 06, 2021 - Dec 06, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2022	-	-	-	-	-	-
Dec 05, 2022	13.78	13.83	13.56	13.77	13.77	110,400
Dec 02, 2022	13.91	14.10	13.90	13.94	13.94	120,900
Dec 01, 2022	13.93	14.11	13.77	14.06	14.06	222,900
Nov 30, 2022	13.51	13.96	13.19	13.89	13.89	231,600
Nov 29, 2022	13.67	13.73	13.44	13.44	13.44	104,300
Nov 28, 2022	13.91	14.00	13.59	13.64	13.64	119,600
Nov 25, 2022	14.05	14.12	13.92	13.97	13.97	38,900
Nov 23, 2022	14.05	14.15	13.86	13.90	13.90	98,800
Nov 22, 2022	14.12	14.12	13.85	14.05	14.05	113,700
Nov 21, 2022	13.97	14.03	13.74	13.93	13.93	224,000
Nov 18, 2022	14.23	14.23	13.86	13.92	13.92	150,700
Nov 17, 2022	13.62	13.95	13.53	13.95	13.95	145,100
Nov 16, 2022	13.99	13.99	13.56	13.76	13.76	97,300
Nov 15, 2022	14.37	14.37	13.98	14.09	14.09	126,400
Nov 14, 2022	13.96	14.34	13.90	14.16	14.16	131,300
Nov 11, 2022	14.07	14.32	14.00	14.05	14.05	188,900
Nov 10, 2022	14.04	14.20	13.85	13.99	13.99	195,000
Nov 09, 2022	13.77	13.84	13.52	13.52	13.52	120,700
Nov 08, 2022	13.99	14.13	13.69	13.85	13.85	185,200
Nov 07, 2022	13.78	13.98	13.71	13.94	13.94	123,600
Nov 04, 2022	13.56	13.82	13.47	13.77	13.77	99,800
Nov 03, 2022	13.18	13.55	13.04	13.30	13.30	97,800
Nov 02, 2022	13.82	13.96	13.36	13.40	13.40	141,400
Nov 01, 2022	13.94	13.96	13.64	13.84	13.84	127,400
Oct 31, 2022	13.85	13.89	13.53	13.74	13.74	214,000
Oct 28, 2022	13.65	13.95	13.50	13.86	13.86	158,100
Oct 27, 2022	13.70	13.89	13.48	13.54	13.54	182,400
Oct 26, 2022	13.49	13.74	13.29	13.51	13.51	149,800
Oct 25, 2022	13.24	13.59	13.24	13.36	13.36	126,400
Oct 24, 2022	12.99	13.36	12.94	13.30	13.30	165,200
Oct 21, 2022	12.45	13.17	12.40	13.02	13.02	194,600
Oct 20, 2022	12.78	12.88	12.29	12.39	12.39	120,800
Oct 19, 2022	12.58	12.77	12.51	12.77	12.77	189,900
Oct 18, 2022	12.64	12.92	12.57	12.75	12.75	199,500
Oct 17, 2022	12.28	12.49	12.09	12.38	12.38	164,700
Oct 14, 2022	12.24	12.40	11.91	12.03	12.03	202,500
Oct 13, 2022	11.57	12.25	11.41	12.24	12.24	202,100
Oct 12, 2022	11.60	11.93	11.38	11.80	11.80	139,300
Oct 11, 2022	11.63	11.83	11.53	11.55	11.55	93,200
Oct 10, 2022	11.67	11.79	11.54	11.68	11.68	81,100
Oct 07, 2022	11.90	11.97	11.51	11.58	11.58	83,000
Oct 06, 2022	11.92	12.14	11.90	12.04	12.04	86,500
Oct 05, 2022	11.98	12.18	11.94	11.95	11.95	125,700
Oct 04, 2022	11.92	12.11	11.88	12.11	12.11	128,100
Oct 03, 2022	11.19	11.85	11.03	11.71	11.71	226,500
Sep 30, 2022	11.21	11.52	11.00	11.03	11.03	208,500
Sep 29, 2022	11.50	11.50	11.11	11.25	11.25	130,300
Sep 28, 2022	11.43	11.87	11.37	11.73	11.73	194,500
Sep 27, 2022	11.42	11.54	11.19	11.36	11.36	125,100
Sep 26, 2022	11.30	11.52	11.30	11.33	11.33	165,000
Sep 23, 2022	11.55	11.55	11.18	11.39	11.39	144,900
Sep 22, 2022	12.06	12.07	11.66	11.71	11.71	204,200
Sep 21, 2022	12.35	12.53	12.07	12.13	12.13	215,600
Sep 20, 2022	11.89	12.27	11.84	12.24	12.24	260,300
Sep 19, 2022	11.65	12.14	11.65	12.11	12.11	218,000
Sep 16, 2022	11.47	11.83	11.26	11.81	11.81	508,000
Sep 15, 2022	11.54	11.88	11.54	11.69	11.69	200,300
Sep 14, 2022	11.61	11.68	11.41	11.58	11.58	222,600
Sep 13, 2022	11.72	11.86	11.57	11.67	11.67	231,700
Sep 12, 2022	12.15	12.30	11.84	12.07	12.07	230,800
Sep 09, 2022	11.97	12.28	11.97	12.09	12.09	212,600
Sep 08, 2022	11.20	11.94	11.20	11.73	11.73	253,600
Sep 07, 2022	11.93	11.99	10.72	11.43	11.43	474,100
Sep 06, 2022	10.84	11.11	10.74	10.93	10.93	293,600
Sep 02, 2022	11.53	11.53	10.80	10.88	10.88	348,100
Sep 01, 2022	11.46	11.48	11.21	11.32	11.32	319,300
Aug 31, 2022	11.78	11.78	11.45	11.52	11.52	247,900
Aug 30, 2022	11.86	11.88	11.71	11.79	11.79	166,000
Aug 29, 2022	11.76	11.86	11.68	11.81	11.81	122,800
Aug 26, 2022	12.33	12.34	11.83	11.90	11.90	183,900
Aug 25, 2022	12.16	12.36	12.08	12.33	12.33	126,700
Aug 24, 2022	11.81	12.10	11.72	12.05	12.05	142,500
Aug 23, 2022	11.70	11.96	11.70	11.81	11.81	129,700
Aug 22, 2022	11.87	11.87	11.60	11.67	11.67	172,800
Aug 19, 2022	12.19	12.28	11.99	12.02	12.02	146,100
Aug 18, 2022	12.22	12.31	12.12	12.27	12.27	108,400
Aug 17, 2022	12.42	12.60	12.16	12.17	12.17	319,300
Aug 16, 2022	12.38	12.77	12.25	12.65	12.65	190,900
Aug 15, 2022	11.91	12.35	11.89	12.34	12.34	153,900
Aug 12, 2022	11.88	12.14	11.83	12.07	12.07	112,300
Aug 11, 2022	11.83	11.94	11.77	11.87	11.87	117,800
Aug 10, 2022	11.59	11.77	11.59	11.67	11.67	109,700
Aug 09, 2022	11.44	11.44	11.26	11.36	11.36	125,400
Aug 08, 2022	11.50	11.66	11.38	11.50	11.50	174,100
Aug 05, 2022	11.40	11.64	11.39	11.49	11.49	119,000
Aug 04, 2022	11.62	11.72	11.53	11.57	11.57	197,000
Aug 03, 2022	11.56	11.85	11.45	11.64	11.64	200,200
Aug 02, 2022	11.39	11.68	11.33	11.43	11.43	137,900
Aug 01, 2022	11.55	11.59	11.33	11.47	11.47	174,200
Jul 29, 2022	11.53	11.69	11.38	11.64	11.64	220,900
Jul 28, 2022	11.35	11.46	11.25	11.39	11.39	173,200
Jul 27, 2022	11.28	11.38	11.15	11.29	11.29	169,600
Jul 26, 2022	11.27	11.35	11.11	11.17	11.17	121,400
Jul 25, 2022	11.36	11.43	11.24	11.30	11.30	126,800
Jul 22, 2022	11.38	11.38	11.10	11.26	11.26	182,100
Jul 21, 2022	11.44	11.53	11.24	11.38	11.38	185,500
Jul 20, 2022	11.23	11.58	11.13	11.55	11.55	330,100
Jul 19, 2022	10.83	11.34	10.83	11.29	11.29	181,700
Jul 18, 2022	10.78	10.89	10.65	10.71	10.71	129,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,011.75+8.50(+0.21%)

Dow Futures34,050.00+64.00(+0.19%)

Nasdaq Futures11,828.00+22.25(+0.19%)

Russell 2000 Futures1,846.00+4.10(+0.22%)

Crude Oil77.21+0.28(+0.36%)

Gold1,784.60+3.30(+0.19%)

Costco — Yahoo Finance's Company of the Year

REV Group, Inc. (REVG)

S&P Futures
4,011.75
+8.50(+0.21%)

Dow Futures
34,050.00
+64.00(+0.19%)

Nasdaq Futures
11,828.00
+22.25(+0.19%)

Russell 2000 Futures
1,846.00
+4.10(+0.22%)

Crude Oil
77.21
+0.28(+0.36%)

Gold
1,784.60
+3.30(+0.19%)