REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 3, 2025	28.15	28.26	28.15	28.15	28.15	0.58%	9,906
Oct 2, 2025	27.94	28.01	27.89	27.99	27.99	0.03%	5,216
Oct 1, 2025	27.91	28.00	27.90	27.98	27.98	0.09%	9,337
Sep 30, 2025	27.86	27.96	27.71	27.96	27.96	0.33%	7,586
Sep 29, 2025	27.98	27.98	27.79	27.86	27.86	0.03%	4,810
Sep 26, 2025	27.77	27.88	27.77	27.86	27.85	0.81%	2,030
Sep 25, 2025	27.62	27.66	27.61	27.63	27.63	-0.75%	1,955
Sep 24, 2025	27.90	27.93	27.82	27.84	27.84	0.03%	2,787
Sep 23, 2025	27.82	27.98	27.81	27.83	27.83	-0.01%	10,970
Sep 22, 2025	27.77	27.88	27.71	27.84	27.84	-0.01%	20,978
Sep 19, 2025	27.83	27.89	27.77	27.84	27.84	-0.25%	6,806
Sep 18, 2025	27.89	27.95	27.85	27.91	27.91	0.55%	6,067
Sep 17, 2025	27.76	27.89	27.73	27.76	27.76	0.27%	7,847
Sep 16, 2025	27.67	27.73	27.61	27.68	27.68	-0.26%	13,664
Sep 15, 2025	27.81	27.85	27.69	27.75	27.75	-0.11%	8,190