REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 15, 2025	29.20	29.20	29.05	29.15	29.15	0.17%	14,642
Dec 12, 2025	29.27	29.37	29.02	29.10	29.10	-0.99%	40,916
Dec 11, 2025	29.00	29.39	29.00	29.39	29.39	1.39%	46,998
Dec 10, 2025	28.63	29.08	28.63	28.99	28.99	1.32%	27,281
Dec 9, 2025	28.69	28.89	28.61	28.61	28.61	-0.29%	12,715
Dec 8, 2025	28.80	28.81	28.65	28.69	28.69	-0.51%	6,205
Dec 5, 2025	28.74	28.91	28.74	28.84	28.84	0.52%	1,119,489
Dec 4, 2025	28.64	28.82	28.64	28.69	28.69	-0.08%	66,517
Dec 3, 2025	28.46	28.75	28.46	28.71	28.71	1.11%	18,267
Dec 2, 2025	28.39	28.46	28.35	28.40	28.40	-0.35%	6,791
Dec 1, 2025	28.55	28.65	28.50	28.50	28.50	-0.41%	5,775
Nov 28, 2025	28.57	28.67	28.57	28.61	28.61	0.41%	1,522
Nov 26, 2025	28.29	28.57	28.29	28.49	28.49	0.82%	21,210
Nov 25, 2025	27.98	28.32	27.98	28.26	28.26	1.29%	141,080
Nov 24, 2025	27.82	28.07	27.82	27.90	27.90	0.82%	19,609
Nov 21, 2025	27.65	27.84	27.65	27.67	27.67	1.58%	5,776
Nov 20, 2025	27.84	27.92	27.24	27.24	27.24	-1.26%	23,815
Nov 19, 2025	27.67	27.75	27.55	27.59	27.59	-0.18%	14,566
Nov 18, 2025	27.57	27.83	27.54	27.64	27.64	0.02%	5,922
Nov 17, 2025	28.06	28.06	27.59	27.63	27.63	-1.13%	2,441
Nov 14, 2025	27.92	28.11	27.89	27.95	27.95	-0.67%	7,920
Nov 13, 2025	28.49	28.49	28.14	28.14	28.14	-1.34%	13,174
Nov 12, 2025	28.56	28.58	28.49	28.52	28.52	0.89%	12,501
Nov 11, 2025	28.15	28.33	28.15	28.27	28.27	0.68%	4,060
Nov 10, 2025	27.94	28.10	27.84	28.08	28.08	0.82%	3,950
Nov 7, 2025	27.68	27.85	27.61	27.85	27.85	0.33%	3,861
Nov 6, 2025	27.81	27.84	27.72	27.76	27.76	-0.43%	6,248
Nov 5, 2025	27.69	27.98	27.69	27.88	27.88	0.73%	16,876
Nov 4, 2025	27.76	27.77	27.62	27.68	27.68	-0.78%	81,947
Nov 3, 2025	27.74	27.92	27.74	27.89	27.89	-0.34%	10,502
Oct 31, 2025	27.98	28.08	27.85	27.99	27.99	0.25%	55,230
Oct 30, 2025	27.89	28.16	27.89	27.92	27.92	-0.46%	6,464
Oct 29, 2025	28.19	28.19	27.93	28.05	28.05	-0.80%	75,179
Oct 28, 2025	28.36	28.38	28.26	28.27	28.27	-1.00%	106,989
Oct 27, 2025	28.31	28.56	28.30	28.56	28.56	1.24%	13,902
Oct 24, 2025	28.35	28.36	28.21	28.21	28.21	0.41%	6,900
Oct 23, 2025	28.08	28.13	28.01	28.10	28.10	0.20%	3,743
Oct 22, 2025	28.17	28.17	28.02	28.04	28.04	-0.62%	3,670
Oct 21, 2025	28.08	28.26	28.05	28.22	28.22	0.04%	7,103
Oct 20, 2025	28.07	28.22	28.07	28.20	28.20	1.02%	6,163
Oct 17, 2025	27.75	27.96	27.73	27.92	27.92	0.57%	6,086
Oct 16, 2025	28.02	28.02	27.71	27.76	27.76	-0.92%	6,291
Oct 15, 2025	28.16	28.16	27.85	28.02	28.02	0.45%	7,334
Oct 14, 2025	27.55	28.02	27.55	27.89	27.89	0.94%	7,958
Oct 13, 2025	27.58	27.66	27.58	27.63	27.63	1.12%	5,651
Oct 10, 2025	27.65	27.67	27.32	27.33	27.33	-1.95%	6,520
Oct 9, 2025	27.93	27.98	27.85	27.87	27.87	-0.73%	4,492
Oct 8, 2025	28.09	28.17	28.04	28.07	28.07	0.20%	11,512
Oct 7, 2025	27.99	28.03	27.97	28.02	28.02	-0.51%	4,174
Oct 6, 2025	28.27	28.27	28.16	28.16	28.16	0.03%	6,109