REV Group, Inc. (REVG)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

18.70-0.53 (-2.76%)

At close: 4:00PM EDT

18.70 +0.01 (0.05%)
After hours: 4:01PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 13, 2021	19.06	19.06	18.23	18.70	18.70	916,600
Apr 12, 2021	18.54	19.35	18.17	19.23	19.23	521,800
Apr 09, 2021	18.52	18.97	18.49	18.76	18.76	166,400
Apr 08, 2021	18.40	18.65	18.04	18.64	18.64	214,500
Apr 07, 2021	18.53	18.54	18.15	18.36	18.36	188,000
Apr 06, 2021	19.50	19.58	18.41	18.49	18.49	294,200
Apr 05, 2021	19.40	20.67	19.40	19.59	19.59	459,500
Apr 01, 2021	19.24	19.37	18.71	19.23	19.23	215,800
Mar 31, 2021	19.61	19.91	18.87	19.16	19.16	413,200
Mar 30, 2021	18.64	20.23	18.59	19.50	19.50	447,700
Mar 29, 2021	18.02	18.98	17.59	17.72	17.72	322,500
Mar 26, 2021	18.45	18.60	17.63	18.30	18.30	225,200
Mar 25, 2021	17.40	18.46	17.29	18.32	18.32	361,100
Mar 24, 2021	17.78	18.33	17.53	17.70	17.70	330,000
Mar 23, 2021	17.99	18.29	17.22	17.39	17.39	219,800
Mar 22, 2021	18.81	18.85	17.97	18.25	18.25	263,900
Mar 19, 2021	19.65	19.83	18.78	18.81	18.81	738,400
Mar 18, 2021	20.31	20.74	19.69	19.81	19.81	342,100
Mar 17, 2021	20.35	20.70	19.90	20.45	20.45	312,900
Mar 16, 2021	20.59	20.75	20.10	20.34	20.34	276,400
Mar 15, 2021	20.38	20.66	19.58	20.60	20.60	451,700
Mar 12, 2021	17.92	20.39	17.82	20.37	20.37	1,083,900
Mar 11, 2021	16.05	17.92	15.82	17.64	17.64	688,400
Mar 10, 2021	16.40	16.82	15.72	16.06	16.06	530,200
Mar 09, 2021	13.60	14.56	13.46	14.13	14.13	447,600
Mar 08, 2021	13.40	13.81	13.35	13.59	13.59	378,800
Mar 05, 2021	13.14	13.40	12.44	13.39	13.39	302,100
Mar 04, 2021	13.13	13.30	12.66	12.75	12.75	230,600
Mar 03, 2021	12.74	13.40	12.74	13.08	13.08	219,000
Mar 02, 2021	13.03	13.16	12.72	12.88	12.88	172,700
Mar 01, 2021	12.73	13.22	12.73	13.06	13.06	187,600
Feb 26, 2021	12.52	12.84	12.19	12.42	12.42	188,800
Feb 25, 2021	13.01	13.20	12.48	12.56	12.56	274,600
Feb 24, 2021	12.63	13.29	12.62	13.07	13.07	179,900
Feb 23, 2021	12.61	12.63	12.20	12.58	12.58	144,500
Feb 22, 2021	12.29	12.86	12.23	12.68	12.68	179,300
Feb 19, 2021	11.79	12.33	11.79	12.30	12.30	162,800
Feb 18, 2021	11.78	11.90	11.44	11.73	11.73	171,200
Feb 17, 2021	11.96	12.29	11.79	11.89	11.89	162,300
Feb 16, 2021	11.81	12.29	11.75	12.07	12.07	515,800
Feb 12, 2021	11.47	11.81	11.19	11.79	11.79	231,100
Feb 11, 2021	11.30	11.59	11.18	11.50	11.50	202,000
Feb 10, 2021	11.71	11.75	11.24	11.29	11.29	217,500
Feb 09, 2021	11.45	11.67	11.26	11.57	11.57	107,400
Feb 08, 2021	11.33	11.56	11.26	11.42	11.42	110,900
Feb 05, 2021	11.05	11.33	10.97	11.16	11.16	128,800
Feb 04, 2021	10.81	11.01	10.71	11.01	11.01	220,500
Feb 03, 2021	10.81	10.93	10.63	10.76	10.76	289,900
Feb 02, 2021	10.71	10.94	10.47	10.86	10.86	220,900
Feb 01, 2021	10.34	10.68	10.14	10.64	10.64	198,200
Jan 29, 2021	10.62	10.72	10.27	10.33	10.33	207,500
Jan 28, 2021	10.98	11.03	10.55	10.72	10.72	218,300
Jan 27, 2021	10.88	11.25	10.74	10.85	10.85	282,900
Jan 26, 2021	11.37	11.37	10.94	11.19	11.19	262,100
Jan 25, 2021	11.31	11.64	10.94	11.20	11.20	260,400
Jan 22, 2021	11.53	11.57	11.06	11.31	11.31	274,600
Jan 21, 2021	11.25	11.92	11.16	11.64	11.64	586,800
Jan 20, 2021	10.75	11.30	10.64	11.24	11.24	737,000
Jan 19, 2021	9.50	10.77	9.47	10.75	10.75	1,767,500
Jan 15, 2021	8.93	9.20	8.83	9.13	9.13	459,400
Jan 14, 2021	9.16	9.32	9.00	9.09	9.09	402,900
Jan 13, 2021	8.80	9.30	8.77	9.06	9.06	413,500
Jan 12, 2021	8.52	8.80	8.43	8.80	8.80	521,200
Jan 11, 2021	8.50	8.77	8.50	8.51	8.51	505,300
Jan 08, 2021	8.89	8.93	8.50	8.54	8.54	438,300
Jan 07, 2021	8.76	8.96	8.31	8.68	8.68	606,700
Jan 06, 2021	9.25	9.26	9.01	9.24	9.24	528,200
Jan 05, 2021	8.71	9.15	8.65	9.06	9.06	250,400
Jan 04, 2021	8.87	8.97	8.61	8.73	8.73	135,200
Dec 31, 2020	8.89	8.89	8.70	8.81	8.81	152,500
Dec 30, 2020	8.90	9.10	8.84	8.90	8.90	116,200
Dec 29, 2020	9.37	9.38	8.84	8.96	8.96	123,500
Dec 28, 2020	9.20	9.42	9.02	9.31	9.31	213,500
Dec 24, 2020	9.24	9.30	9.08	9.17	9.17	87,800
Dec 23, 2020	8.75	9.20	8.70	9.14	9.14	424,300
Dec 22, 2020	8.97	8.97	8.67	8.69	8.69	107,800
Dec 21, 2020	9.33	9.33	8.80	8.96	8.96	184,500
Dec 18, 2020	9.47	9.58	9.15	9.44	9.44	484,700
Dec 17, 2020	9.96	9.96	9.38	9.44	9.44	260,000
Dec 16, 2020	10.41	10.45	10.02	10.05	10.05	204,500
Dec 15, 2020	10.05	10.29	9.73	10.19	10.19	363,000
Dec 14, 2020	9.83	9.93	9.44	9.49	9.49	156,600
Dec 11, 2020	9.75	9.96	9.58	9.68	9.68	204,100
Dec 10, 2020	9.76	10.06	9.65	9.89	9.89	366,300
Dec 09, 2020	10.30	10.50	10.30	10.45	10.45	144,200
Dec 08, 2020	9.72	10.19	9.72	10.13	10.13	383,300
Dec 07, 2020	9.88	9.93	9.74	9.82	9.82	174,100
Dec 04, 2020	9.61	10.00	9.61	9.90	9.90	187,700
Dec 03, 2020	9.49	9.66	9.31	9.57	9.57	129,000
Dec 02, 2020	9.30	9.61	9.23	9.47	9.47	171,000
Dec 01, 2020	9.30	9.59	9.12	9.34	9.34	219,200
Nov 30, 2020	9.56	9.56	9.22	9.24	9.24	126,100
Nov 27, 2020	9.53	9.60	9.37	9.59	9.59	84,500
Nov 25, 2020	9.84	9.99	9.46	9.54	9.54	153,300
Nov 24, 2020	9.70	10.01	9.56	9.91	9.91	266,700
Nov 23, 2020	9.21	9.68	9.13	9.52	9.52	302,500
Nov 20, 2020	9.08	9.21	8.88	9.09	9.09	291,200
Nov 19, 2020	9.14	9.35	8.86	9.12	9.12	235,900
Nov 18, 2020	9.34	9.54	9.19	9.32	9.32	134,500
Nov 17, 2020	9.00	9.31	8.79	9.25	9.25	224,700
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P Futures4,131.00-1.75(-0.04%)

Dow Futures33,527.00-43.00(-0.13%)

Nasdaq Futures13,966.25-9.50(-0.07%)

REV Group, Inc. (REVG)

S&P Futures
4,131.00
-1.75(-0.04%)

Dow Futures
33,527.00
-43.00(-0.13%)

Nasdaq Futures
13,966.25
-9.50(-0.07%)