U.S. Markets closed

REV Group, Inc. (REVG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Apr 13, 202119.0619.0618.2318.7018.70916,600
Apr 12, 202118.5419.3518.1719.2319.23521,800
Apr 09, 202118.5218.9718.4918.7618.76166,400
Apr 08, 202118.4018.6518.0418.6418.64214,500
Apr 07, 202118.5318.5418.1518.3618.36188,000
Apr 06, 202119.5019.5818.4118.4918.49294,200
Apr 05, 202119.4020.6719.4019.5919.59459,500
Apr 01, 202119.2419.3718.7119.2319.23215,800
Mar 31, 202119.6119.9118.8719.1619.16413,200
Mar 30, 202118.6420.2318.5919.5019.50447,700
Mar 29, 202118.0218.9817.5917.7217.72322,500
Mar 26, 202118.4518.6017.6318.3018.30225,200
Mar 25, 202117.4018.4617.2918.3218.32361,100
Mar 24, 202117.7818.3317.5317.7017.70330,000
Mar 23, 202117.9918.2917.2217.3917.39219,800
Mar 22, 202118.8118.8517.9718.2518.25263,900
Mar 19, 202119.6519.8318.7818.8118.81738,400
Mar 18, 202120.3120.7419.6919.8119.81342,100
Mar 17, 202120.3520.7019.9020.4520.45312,900
Mar 16, 202120.5920.7520.1020.3420.34276,400
Mar 15, 202120.3820.6619.5820.6020.60451,700
Mar 12, 202117.9220.3917.8220.3720.371,083,900
Mar 11, 202116.0517.9215.8217.6417.64688,400
Mar 10, 202116.4016.8215.7216.0616.06530,200
Mar 09, 202113.6014.5613.4614.1314.13447,600
Mar 08, 202113.4013.8113.3513.5913.59378,800
Mar 05, 202113.1413.4012.4413.3913.39302,100
Mar 04, 202113.1313.3012.6612.7512.75230,600
Mar 03, 202112.7413.4012.7413.0813.08219,000
Mar 02, 202113.0313.1612.7212.8812.88172,700
Mar 01, 202112.7313.2212.7313.0613.06187,600
Feb 26, 202112.5212.8412.1912.4212.42188,800
Feb 25, 202113.0113.2012.4812.5612.56274,600
Feb 24, 202112.6313.2912.6213.0713.07179,900
Feb 23, 202112.6112.6312.2012.5812.58144,500
Feb 22, 202112.2912.8612.2312.6812.68179,300
Feb 19, 202111.7912.3311.7912.3012.30162,800
Feb 18, 202111.7811.9011.4411.7311.73171,200
Feb 17, 202111.9612.2911.7911.8911.89162,300
Feb 16, 202111.8112.2911.7512.0712.07515,800
Feb 12, 202111.4711.8111.1911.7911.79231,100
Feb 11, 202111.3011.5911.1811.5011.50202,000
Feb 10, 202111.7111.7511.2411.2911.29217,500
Feb 09, 202111.4511.6711.2611.5711.57107,400
Feb 08, 202111.3311.5611.2611.4211.42110,900
Feb 05, 202111.0511.3310.9711.1611.16128,800
Feb 04, 202110.8111.0110.7111.0111.01220,500
Feb 03, 202110.8110.9310.6310.7610.76289,900
Feb 02, 202110.7110.9410.4710.8610.86220,900
Feb 01, 202110.3410.6810.1410.6410.64198,200
Jan 29, 202110.6210.7210.2710.3310.33207,500
Jan 28, 202110.9811.0310.5510.7210.72218,300
Jan 27, 202110.8811.2510.7410.8510.85282,900
Jan 26, 202111.3711.3710.9411.1911.19262,100
Jan 25, 202111.3111.6410.9411.2011.20260,400
Jan 22, 202111.5311.5711.0611.3111.31274,600
Jan 21, 202111.2511.9211.1611.6411.64586,800
Jan 20, 202110.7511.3010.6411.2411.24737,000
Jan 19, 20219.5010.779.4710.7510.751,767,500
Jan 15, 20218.939.208.839.139.13459,400
Jan 14, 20219.169.329.009.099.09402,900
Jan 13, 20218.809.308.779.069.06413,500
Jan 12, 20218.528.808.438.808.80521,200
Jan 11, 20218.508.778.508.518.51505,300
Jan 08, 20218.898.938.508.548.54438,300
Jan 07, 20218.768.968.318.688.68606,700
Jan 06, 20219.259.269.019.249.24528,200
Jan 05, 20218.719.158.659.069.06250,400
Jan 04, 20218.878.978.618.738.73135,200
Dec 31, 20208.898.898.708.818.81152,500
Dec 30, 20208.909.108.848.908.90116,200
Dec 29, 20209.379.388.848.968.96123,500
Dec 28, 20209.209.429.029.319.31213,500
Dec 24, 20209.249.309.089.179.1787,800
Dec 23, 20208.759.208.709.149.14424,300
Dec 22, 20208.978.978.678.698.69107,800
Dec 21, 20209.339.338.808.968.96184,500
Dec 18, 20209.479.589.159.449.44484,700
Dec 17, 20209.969.969.389.449.44260,000
Dec 16, 202010.4110.4510.0210.0510.05204,500
Dec 15, 202010.0510.299.7310.1910.19363,000
Dec 14, 20209.839.939.449.499.49156,600
Dec 11, 20209.759.969.589.689.68204,100
Dec 10, 20209.7610.069.659.899.89366,300
Dec 09, 202010.3010.5010.3010.4510.45144,200
Dec 08, 20209.7210.199.7210.1310.13383,300
Dec 07, 20209.889.939.749.829.82174,100
Dec 04, 20209.6110.009.619.909.90187,700
Dec 03, 20209.499.669.319.579.57129,000
Dec 02, 20209.309.619.239.479.47171,000
Dec 01, 20209.309.599.129.349.34219,200
Nov 30, 20209.569.569.229.249.24126,100
Nov 27, 20209.539.609.379.599.5984,500
Nov 25, 20209.849.999.469.549.54153,300
Nov 24, 20209.7010.019.569.919.91266,700
Nov 23, 20209.219.689.139.529.52302,500
Nov 20, 20209.089.218.889.099.09291,200
Nov 19, 20209.149.358.869.129.12235,900
Nov 18, 20209.349.549.199.329.32134,500
Nov 17, 20209.009.318.799.259.25224,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...