REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	29.99	30.02	29.38	29.42	29.42	-1.70%	42,000
Feb 11, 2026	30.12	30.17	29.84	29.93	29.93	-0.40%	35,107
Feb 10, 2026	30.02	30.12	29.96	30.05	30.05	-0.23%	30,984
Feb 9, 2026	29.97	30.16	29.90	30.12	30.12	0.38%	43,802
Feb 6, 2026	29.88	30.06	29.87	30.01	30.00	1.54%	12,375
Feb 5, 2026	29.56	29.65	29.38	29.55	29.55	-0.40%	56,161
Feb 4, 2026	29.58	29.81	29.58	29.67	29.67	0.37%	25,317
Feb 3, 2026	29.50	29.73	29.38	29.56	29.56	0.24%	212,864
Feb 2, 2026	29.23	29.55	29.23	29.49	29.49	0.89%	24,155
Jan 30, 2026	29.15	29.32	29.04	29.23	29.23	-0.31%	164,688
Jan 29, 2026	29.34	29.35	29.16	29.32	29.32	0.55%	56,781
Jan 28, 2026	29.24	29.31	29.16	29.16	29.16	-0.32%	32,138
Jan 27, 2026	29.23	29.31	29.21	29.26	29.26	0.03%	21,686
Jan 26, 2026	29.25	29.30	29.19	29.25	29.25	0.40%	60,987
Jan 23, 2026	29.22	29.22	29.02	29.13	29.13	-0.82%	52,574
Jan 22, 2026	29.19	29.45	29.18	29.37	29.37	0.96%	35,802
Jan 21, 2026	28.74	29.16	28.74	29.09	29.09	1.46%	40,018
Jan 20, 2026	28.77	28.95	28.60	28.67	28.67	-1.17%	369,837
Jan 16, 2026	29.17	29.21	28.92	29.01	29.01	-0.72%	35,564
Jan 15, 2026	29.28	29.30	29.16	29.22	29.22	0.31%	29,128
Jan 14, 2026	29.00	29.13	28.96	29.13	29.13	0.10%	23,529
Jan 13, 2026	29.11	29.19	28.98	29.10	29.10	0.07%	16,453
Jan 12, 2026	29.10	29.11	28.97	29.08	29.08	-0.17%	942,361
Jan 9, 2026	29.05	29.17	29.00	29.13	29.13	0.43%	23,954
Jan 8, 2026	28.73	29.07	28.73	29.01	29.01	1.06%	20,926
Jan 7, 2026	28.97	28.97	28.67	28.70	28.70	-0.96%	16,840
Jan 6, 2026	29.22	29.22	28.86	28.98	28.98	0.66%	231,374
Jan 5, 2026	28.55	28.85	28.55	28.79	28.79	1.05%	13,357
Jan 2, 2026	28.33	28.49	28.22	28.49	28.49	0.73%	6,880
Dec 31, 2025	28.46	28.48	28.27	28.28	28.28	-0.73%	12,768
Dec 30, 2025	28.53	28.55	28.42	28.49	28.49	-0.14%	11,757
Dec 29, 2025	28.56	28.56	28.47	28.53	28.53	-0.38%	30,726
Dec 26, 2025	28.64	28.64	28.50	28.64	28.64	-	24,901
Dec 24, 2025	28.47	28.70	28.47	28.64	28.64	0.46%	27,889
Dec 23, 2025	28.47	28.54	28.44	28.51	28.51	-0.42%	18,372
Dec 22, 2025	28.38	28.64	28.35	28.63	28.63	1.17%	18,632
Dec 19, 2025	28.25	28.38	28.25	28.30	28.30	0.40%	21,199
Dec 18, 2025	28.32	28.40	28.16	28.19	28.19	-2.00%	16,788
Dec 17, 2025	28.96	29.00	28.76	28.76	28.16	-0.58%	11,134
Dec 16, 2025	29.10	29.10	28.78	28.93	28.32	-0.75%	28,343
Dec 15, 2025	29.20	29.20	29.05	29.15	28.54	0.17%	14,642
Dec 12, 2025	29.27	29.37	29.02	29.10	28.49	-0.99%	40,916
Dec 11, 2025	29.00	29.39	29.00	29.39	28.77	1.39%	46,998
Dec 10, 2025	28.63	29.08	28.63	28.99	28.38	1.32%	27,281
Dec 9, 2025	28.69	28.89	28.61	28.61	28.01	-0.29%	12,715
Dec 8, 2025	28.80	28.81	28.65	28.69	28.09	-0.51%	6,205
Dec 5, 2025	28.74	28.91	28.74	28.84	28.24	0.52%	1,119,489
Dec 4, 2025	28.64	28.82	28.64	28.69	28.09	-0.08%	66,517
Dec 3, 2025	28.46	28.75	28.46	28.71	28.11	1.11%	18,267
Dec 2, 2025	28.39	28.46	28.35	28.40	27.80	-0.35%	6,791