Canada markets open in 7 hours 32 minutes

REV Group, Inc. (REVG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.85-0.28 (-1.03%)
At close: 04:00PM EDT
27.30 +0.45 (+1.68%)
After hours: 06:22PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 202427.0027.0026.2126.8526.85798,600
May 21, 202426.6227.3126.5027.1327.13810,700
May 20, 202425.9626.9125.9426.7426.74734,600
May 17, 202426.0526.0525.4025.8525.85504,600
May 16, 202425.8826.0825.5926.0226.02502,200
May 15, 202425.3926.0125.3926.0026.00426,700
May 14, 202425.0025.4224.7925.2425.24418,900
May 13, 202426.7626.9425.1325.2225.22793,800
May 10, 202426.3926.7725.9526.6026.60903,000
May 09, 202425.0926.5725.0926.3426.341,323,800
May 08, 202424.0625.1424.0525.0325.031,048,300
May 07, 202423.8424.3423.8324.1724.17507,100
May 06, 202424.5625.1723.7223.9223.921,141,000
May 03, 202423.2323.6322.9023.2523.25632,700
May 02, 202422.2823.0922.0923.0823.08777,700
May 01, 202421.8422.2921.4321.9121.91816,300
Apr 30, 202421.4222.0221.4221.8621.86948,500
Apr 29, 202421.4021.6421.1321.5521.55621,300
Apr 26, 202421.7722.0421.1821.2421.24478,100
Apr 25, 202421.7521.9421.4721.7521.75464,300
Apr 24, 202421.8922.0621.7521.9121.91522,800
Apr 23, 202421.7022.3521.6721.8021.801,063,700
Apr 22, 202421.2521.6920.8621.5821.58781,400
Apr 19, 202421.0621.2620.5121.2121.21744,500
Apr 18, 202421.3221.4421.1021.1521.15515,200
Apr 17, 202421.8621.9221.1321.2421.24560,900
Apr 16, 202422.0622.2021.5621.6021.60748,000
Apr 15, 202422.6922.8621.9722.1022.10681,400
Apr 12, 202422.7923.1122.2222.4622.46694,000
Apr 11, 202422.9923.2222.6723.0323.03825,100
Apr 10, 202423.0323.5722.5822.9122.911,221,900
Apr 09, 202423.3123.5422.8523.4123.41745,900
Apr 08, 202423.5223.6722.9823.2023.20887,400
Apr 05, 202423.3323.8523.1423.5423.541,482,100
Apr 04, 202422.6023.5822.6023.0323.032,738,500
Apr 03, 202422.1222.5722.0922.4122.41597,200
Apr 02, 202421.8322.5421.8122.3922.39976,000
Apr 01, 202422.0922.3221.5921.9321.931,198,200
Mar 28, 202420.6222.3020.5222.0922.091,997,600
Mar 27, 202419.8020.6519.7220.6320.63965,900
Mar 27, 20240.05 Dividend
Mar 26, 202418.7319.8818.6719.7219.671,462,800
Mar 25, 202418.5618.7218.5118.5918.54515,600
Mar 22, 202418.9119.0418.5418.5818.53390,900
Mar 21, 202418.9219.0018.5218.8518.801,066,100
Mar 20, 202418.6018.9918.1318.8218.771,079,900
Mar 19, 202418.5418.8118.5218.7818.73693,800
Mar 18, 202418.4918.7418.2218.5418.491,413,800
Mar 15, 202418.4019.0718.4018.5818.531,619,500
Mar 14, 202418.3219.0317.7618.5818.534,977,100
Mar 13, 202418.7819.2218.7319.1919.14849,200
Mar 12, 202418.4718.6118.2518.6018.55626,800
Mar 11, 202418.6518.8518.1718.4018.35598,600
Mar 08, 202419.4719.6418.2518.6618.61782,200
Mar 07, 202420.0420.1118.8519.3919.34878,400
Mar 06, 202418.5020.1218.5019.9619.911,338,600
Mar 05, 202420.8421.3320.7520.7620.71678,500
Mar 04, 202420.9221.2420.7721.0220.97441,800
Mar 01, 202420.7521.1320.4720.7820.73545,000
Feb 29, 202420.4820.6920.2920.6420.59612,200
Feb 28, 202419.6020.4419.6020.2820.23944,100
Feb 27, 202419.8119.9719.5119.6219.57616,600
Feb 26, 202419.9019.9219.2919.6219.57551,700
Feb 23, 202419.4519.9919.2919.9719.92719,400
Feb 22, 202419.5119.9019.2719.4519.40777,100
Feb 21, 202418.9419.3118.6719.2919.241,036,000
Feb 20, 202419.0619.5218.8519.1019.051,417,500
Feb 16, 202418.3019.5918.1619.3419.292,846,500
Feb 15, 202417.7118.3217.0518.2618.216,002,400
Feb 14, 202416.2517.7316.0017.7017.661,075,300
Feb 13, 202417.0717.1116.7416.8616.82371,600
Feb 12, 202417.2617.6417.2517.4917.45517,800
Feb 09, 202416.5917.3316.4917.3317.29788,800
Feb 08, 202416.5416.9016.2616.5716.53625,800
Feb 08, 20243 Dividend
Feb 07, 202419.4819.7818.9919.5516.51834,300
Feb 06, 202419.5519.5518.9319.4516.42817,700
Feb 05, 202419.3920.0219.3019.5516.51642,500
Feb 02, 202419.4219.6819.2119.3916.37527,100
Feb 01, 202419.7020.1019.2719.4716.44581,700
Jan 31, 202420.0720.1719.4119.5216.48600,600
Jan 30, 202420.2720.6719.7520.0216.90836,700
Jan 29, 202419.5720.1718.7820.1116.98998,300
Jan 26, 202417.9718.0917.8918.0315.22194,900
Jan 25, 202417.5917.9817.4917.9615.17575,000
Jan 24, 202417.5517.7417.3717.4414.73264,800
Jan 23, 202417.9717.9717.3517.3614.66272,000
Jan 22, 202417.6217.7517.5417.7314.97142,900
Jan 19, 202417.6317.7317.2317.4514.73135,700
Jan 18, 202417.4017.5617.3117.5114.79154,300
Jan 17, 202417.1817.3817.1817.2914.60151,600
Jan 16, 202417.3317.4517.1517.4314.72130,400
Jan 12, 202417.6017.6017.3717.4114.70235,100
Jan 11, 202417.1817.3416.8417.3214.63274,800
Jan 10, 202417.3017.4517.0817.2114.53147,300
Jan 09, 202417.2017.3917.0217.3314.63186,800
Jan 08, 202417.2017.5117.1117.4314.72298,100
Jan 05, 202416.7817.4216.6117.1014.44754,000
Jan 04, 202417.4117.4116.8116.8414.22223,900
Jan 03, 202417.9017.9017.3317.3714.67206,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...