Canada markets close in 6 hours 19 minutes

Revvity, Inc. (RVTY)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
111.43-0.59 (-0.53%)
As of 09:41AM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 2024110.12112.04111.05111.43111.4319,587
May 20, 2024110.12112.26109.80112.02112.02883,900
May 17, 2024108.78110.33107.44110.23110.231,087,200
May 16, 2024106.69109.62106.17108.46108.461,232,400
May 15, 2024108.20108.49107.17107.31107.311,477,400
May 14, 2024106.53107.25104.69106.53106.53884,000
May 13, 2024104.94106.76104.94105.55105.55550,800
May 10, 2024104.83106.13104.57104.80104.80608,000
May 09, 2024102.68104.41102.03104.34104.34403,300
May 08, 2024102.97103.54102.75102.83102.83489,300
May 07, 2024103.32103.89102.85103.17103.17502,500
May 06, 2024100.89102.87100.70102.82102.82898,200
May 03, 2024102.49102.64100.54100.61100.61859,100
May 02, 2024103.37103.62100.34101.08101.08675,100
May 01, 2024102.81104.54101.72102.60102.60816,100
Apr 30, 2024104.30104.85102.31102.47102.47902,500
Apr 29, 2024103.43107.34102.42105.02105.02943,000
Apr 26, 2024101.92103.15101.01101.51101.51827,400
Apr 25, 2024102.40103.23101.09102.09102.09462,300
Apr 24, 2024102.68104.05101.64102.68102.68632,100
Apr 23, 2024101.92103.54100.99103.50103.50942,600
Apr 22, 2024101.00102.16100.72100.77100.77668,800
Apr 19, 202499.75101.6299.51100.86100.86731,100
Apr 18, 202497.99100.4997.3299.3899.38744,400
Apr 18, 20240.07 Dividend
Apr 17, 2024100.38100.8899.32100.55100.48773,200
Apr 16, 2024102.03102.0399.93100.28100.211,058,600
Apr 15, 2024104.35104.65101.49102.32102.25951,500
Apr 12, 2024107.46108.03103.34103.49103.42994,200
Apr 11, 2024109.38109.65107.44108.50108.422,903,800
Apr 10, 2024108.02108.97106.38107.90107.821,439,200
Apr 09, 2024108.00110.82107.71110.72110.641,757,700
Apr 08, 2024102.33106.96102.12106.41106.341,471,100
Apr 05, 2024101.62103.21101.17102.28102.21643,800
Apr 04, 2024103.30103.92101.17101.68101.61771,700
Apr 03, 2024102.00103.41101.82102.35102.28466,700
Apr 02, 2024102.32102.62100.96102.21102.14869,100
Apr 01, 2024105.00105.00103.24103.27103.20507,900
Mar 28, 2024105.54106.00104.85105.00104.93656,200
Mar 27, 2024104.51105.66104.05105.41105.341,224,400
Mar 26, 2024103.21104.12102.37103.42103.35684,100
Mar 25, 2024103.36104.29102.50103.00102.93864,500
Mar 22, 2024104.90105.01102.33103.25103.18852,200
Mar 21, 2024105.73106.65104.90105.07105.00776,900
Mar 20, 2024104.07104.95103.44104.67104.60558,800
Mar 19, 2024104.04105.07103.23104.24104.17602,400
Mar 18, 2024105.11105.31103.32104.16104.091,027,100
Mar 15, 2024103.71105.88103.42104.90104.831,158,500
Mar 14, 2024107.13107.48103.74104.88104.81914,200
Mar 13, 2024109.17110.14107.51108.00107.92582,200
Mar 12, 2024109.24109.95108.29108.81108.73448,600
Mar 11, 2024109.56110.51108.88109.24109.16570,000
Mar 08, 2024108.78110.75108.42109.33109.25649,800
Mar 07, 2024108.01108.76107.61108.49108.41575,400
Mar 06, 2024107.70108.90106.45107.31107.24689,300
Mar 05, 2024108.26109.50106.70107.01106.94578,800
Mar 04, 2024106.92109.14106.83108.51108.431,007,300
Mar 01, 2024108.74109.09105.87107.12107.051,186,900
Feb 29, 2024108.28111.18107.97109.59109.511,740,300
Feb 28, 2024105.85107.38105.60107.35107.28885,900
Feb 27, 2024104.77106.13104.15105.63105.56593,900
Feb 26, 2024103.91104.90103.76103.96103.89489,200
Feb 23, 2024105.13105.81104.35104.44104.37402,800
Feb 22, 2024103.51104.84102.73104.37104.30494,500
Feb 21, 2024101.20103.92101.20103.77103.70568,300
Feb 20, 2024101.30102.61101.00101.98101.91602,800
Feb 16, 2024103.66104.35102.35102.46102.39466,600
Feb 15, 2024103.84105.82103.17104.07104.00724,200
Feb 14, 2024102.04103.64101.92103.56103.49660,700
Feb 13, 2024102.90103.84100.16101.35101.28949,100
Feb 12, 2024103.76105.66103.43104.89104.82694,200
Feb 09, 2024103.18104.27102.86103.76103.69612,400
Feb 08, 2024102.10103.46100.73103.25103.18774,500
Feb 07, 2024104.48104.48102.38102.90102.83880,200
Feb 06, 2024103.77105.85103.09104.22104.151,086,700
Feb 05, 2024105.08105.79103.48103.90103.831,160,400
Feb 02, 2024108.79108.79104.19105.62105.551,366,500
Feb 01, 2024108.50110.00102.16109.26109.181,428,700
Jan 31, 2024111.33111.33107.00107.18107.111,521,000
Jan 30, 2024109.62112.00109.62111.18111.10990,200
Jan 29, 2024110.15110.82108.93110.08110.00771,400
Jan 26, 2024110.66111.67109.97110.00109.92972,400
Jan 25, 2024108.00109.33107.24108.69108.61812,400
Jan 24, 2024108.23108.90105.99106.91106.84727,400
Jan 23, 2024107.79108.00105.77107.49107.421,467,400
Jan 22, 2024107.79107.98106.68106.71106.64629,900
Jan 19, 2024106.27106.78104.79106.43106.36627,900
Jan 18, 2024105.89106.64104.93105.92105.85607,900
Jan 18, 20240.07 Dividend
Jan 17, 2024107.43108.37105.22105.75105.61908,300
Jan 16, 2024109.01109.45107.94108.19108.04788,900
Jan 12, 2024111.77112.24110.27110.80110.65393,700
Jan 11, 2024111.12112.08109.77110.83110.68718,100
Jan 10, 2024109.74112.31108.53111.68111.53806,500
Jan 09, 2024111.34115.00109.83111.26111.111,038,300
Jan 08, 2024106.82109.78106.47109.01108.86624,500
Jan 05, 2024106.60109.11105.74107.36107.21453,900
Jan 04, 2024105.69108.11105.58107.72107.57756,600
Jan 03, 2024109.81109.81104.64105.02104.88706,200
Jan 02, 2024108.89111.56108.14110.43110.28622,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...