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
Aug 19, 2019	11.69	11.78	11.65	11.72	11.72	109,809
Aug 16, 2019	11.25	11.60	11.12	11.47	11.47	138,700
Aug 15, 2019	11.42	11.48	11.12	11.19	11.19	119,900
Aug 14, 2019	11.87	11.87	11.29	11.38	11.38	144,200
Aug 13, 2019	11.84	12.37	11.70	12.15	12.15	220,600
Aug 12, 2019	12.10	12.10	11.80	11.81	11.81	124,400
Aug 09, 2019	12.34	12.55	12.23	12.26	12.26	203,800
Aug 08, 2019	12.62	12.87	12.15	12.42	12.42	280,600
Aug 07, 2019	12.91	13.11	12.88	13.04	13.04	137,100
Aug 06, 2019	13.26	13.44	12.91	13.15	13.15	166,100
Aug 05, 2019	13.42	13.50	12.93	13.13	13.13	140,900
Aug 02, 2019	14.12	14.12	13.54	13.80	13.80	153,900
Aug 01, 2019	14.58	14.89	14.09	14.16	14.16	111,600
Jul 31, 2019	14.65	14.99	14.41	14.57	14.57	153,900
Jul 30, 2019	14.17	14.66	14.09	14.65	14.65	95,100
Jul 29, 2019	14.57	14.59	14.32	14.35	14.35	100,800
Jul 29, 2019	0.05 Dividend
Jul 26, 2019	14.21	14.71	14.21	14.65	14.60	94,800
Jul 25, 2019	14.58	14.58	14.18	14.30	14.25	110,500
Jul 24, 2019	14.02	14.57	14.02	14.56	14.51	203,600
Jul 23, 2019	13.80	14.10	13.80	14.06	14.01	184,100
Jul 22, 2019	13.79	13.79	13.66	13.73	13.68	119,700
Jul 19, 2019	13.73	13.82	13.67	13.69	13.64	185,400
Jul 18, 2019	13.75	13.78	13.63	13.71	13.66	91,600
Jul 17, 2019	13.89	13.92	13.64	13.80	13.75	127,500
Jul 16, 2019	13.52	13.92	13.31	13.80	13.75	185,800
Jul 15, 2019	14.16	14.16	13.45	13.51	13.46	158,500
Jul 12, 2019	13.95	14.22	13.95	14.08	14.03	354,500
Jul 11, 2019	13.94	13.95	13.69	13.88	13.83	85,800
Jul 10, 2019	14.19	14.22	13.81	13.92	13.87	178,600
Jul 09, 2019	13.91	14.09	13.72	14.08	14.03	117,200
Jul 08, 2019	14.05	14.11	13.85	14.03	13.98	118,700
Jul 05, 2019	13.99	14.17	13.86	14.06	14.01	137,800
Jul 03, 2019	14.17	14.22	13.98	14.11	14.06	75,000
Jul 02, 2019	14.25	14.44	13.97	14.03	13.98	172,100
Jul 01, 2019	14.68	14.68	14.02	14.28	14.23	170,800
Jun 28, 2019	14.03	14.42	13.96	14.41	14.36	401,200
Jun 27, 2019	13.68	13.90	13.54	13.89	13.84	273,400
Jun 26, 2019	13.46	13.75	13.41	13.56	13.51	386,200
Jun 25, 2019	13.42	13.52	13.30	13.42	13.37	232,200
Jun 24, 2019	13.89	13.89	13.31	13.38	13.33	212,500
Jun 21, 2019	13.80	14.09	13.73	13.89	13.84	431,100
Jun 20, 2019	13.77	13.98	13.55	13.91	13.86	179,600
Jun 19, 2019	13.16	13.58	13.14	13.54	13.49	110,700
Jun 18, 2019	12.99	13.46	12.84	13.23	13.18	202,000
Jun 17, 2019	13.24	13.24	12.77	12.84	12.80	249,500
Jun 14, 2019	13.58	13.58	12.96	12.99	12.95	250,500
Jun 13, 2019	13.44	13.72	13.42	13.57	13.52	220,300
Jun 12, 2019	13.19	13.53	12.90	13.45	13.40	141,400
Jun 11, 2019	13.41	13.52	12.70	13.19	13.14	300,200
Jun 10, 2019	12.33	13.34	12.31	13.32	13.27	421,300
Jun 07, 2019	11.14	12.29	11.05	12.22	12.18	475,900
Jun 06, 2019	11.02	11.78	10.60	10.97	10.93	495,100
Jun 05, 2019	11.94	12.01	11.63	11.92	11.88	176,100
Jun 04, 2019	11.40	11.88	11.34	11.86	11.82	192,000
Jun 03, 2019	11.08	11.46	11.07	11.25	11.21	189,100
May 31, 2019	11.22	11.26	10.95	11.08	11.04	121,700
May 30, 2019	11.60	11.66	11.29	11.43	11.39	105,800
May 29, 2019	11.66	11.95	11.49	11.54	11.50	263,500
May 28, 2019	11.33	11.89	11.33	11.75	11.71	170,300
May 24, 2019	11.30	11.35	11.16	11.30	11.26	114,200
May 23, 2019	11.32	11.45	11.07	11.20	11.16	163,400
May 22, 2019	11.85	11.89	11.47	11.50	11.46	145,000
May 21, 2019	11.74	11.95	11.65	11.89	11.85	144,400
May 20, 2019	11.70	11.79	11.48	11.62	11.58	141,900
May 17, 2019	12.11	12.18	11.77	11.83	11.79	145,600
May 16, 2019	12.38	12.65	12.15	12.24	12.20	191,000
May 15, 2019	11.91	12.44	11.85	12.35	12.31	125,100
May 14, 2019	11.97	12.25	11.88	12.08	12.04	175,400
May 13, 2019	11.88	11.96	11.71	11.89	11.85	173,900
May 10, 2019	12.01	12.25	11.85	12.20	12.16	125,800
May 09, 2019	11.90	12.16	11.69	12.11	12.07	238,200
May 08, 2019	12.10	12.18	12.00	12.00	11.96	136,400
May 07, 2019	12.24	12.34	11.98	12.09	12.05	185,000
May 06, 2019	12.41	12.51	12.28	12.42	12.38	170,100
May 03, 2019	12.57	12.90	12.57	12.71	12.67	229,800
May 02, 2019	12.58	12.72	12.32	12.45	12.41	137,700
May 01, 2019	12.75	12.80	12.54	12.57	12.53	158,100
Apr 30, 2019	12.62	12.70	12.41	12.69	12.65	162,000
Apr 29, 2019	12.53	12.76	12.32	12.59	12.55	173,900
Apr 29, 2019	0.05 Dividend
Apr 26, 2019	12.07	12.54	12.07	12.51	12.42	234,600
Apr 25, 2019	12.48	12.48	11.99	12.07	11.98	174,100
Apr 24, 2019	12.33	12.64	12.23	12.55	12.46	146,800
Apr 23, 2019	12.16	12.47	11.98	12.32	12.23	282,300
Apr 22, 2019	12.17	12.27	12.00	12.14	12.05	129,800
Apr 18, 2019	12.28	12.60	12.00	12.19	12.10	295,300
Apr 17, 2019	12.13	12.35	12.11	12.32	12.23	172,700
Apr 16, 2019	11.57	12.13	11.57	12.08	11.99	205,500
Apr 15, 2019	11.46	11.52	11.24	11.47	11.39	588,400
Apr 12, 2019	11.53	11.64	11.34	11.44	11.36	203,000
Apr 11, 2019	11.36	11.47	11.21	11.36	11.28	185,900
Apr 10, 2019	11.22	11.36	11.14	11.31	11.23	137,600
Apr 09, 2019	11.26	11.32	11.02	11.18	11.10	152,700
Apr 08, 2019	11.17	11.43	11.10	11.37	11.29	130,600
Apr 05, 2019	11.20	11.49	11.13	11.26	11.18	531,200
Apr 04, 2019	10.97	11.28	10.97	11.18	11.10	167,800
Apr 03, 2019	11.03	11.14	10.86	10.96	10.88	184,100
Apr 02, 2019	11.24	11.24	10.85	10.93	10.85	418,400
Apr 01, 2019	11.05	11.38	10.96	11.24	11.16	361,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...