REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 1, 2025	28.55	28.65	28.50	28.50	27.90	-0.41%	5,775
Nov 28, 2025	28.57	28.67	28.57	28.61	28.01	0.41%	1,522
Nov 26, 2025	28.29	28.57	28.29	28.49	27.90	0.82%	21,210
Nov 25, 2025	27.98	28.32	27.98	28.26	27.67	1.29%	141,080
Nov 24, 2025	27.82	28.07	27.82	27.90	27.32	0.82%	19,609
Nov 21, 2025	27.65	27.84	27.65	27.67	27.09	1.58%	5,776
Nov 20, 2025	27.84	27.92	27.24	27.24	26.67	-1.26%	23,815
Nov 19, 2025	27.67	27.75	27.55	27.59	27.01	-0.18%	14,566
Nov 18, 2025	27.57	27.83	27.54	27.64	27.06	0.02%	5,922
Nov 17, 2025	28.06	28.06	27.59	27.63	27.05	-1.13%	2,441
Nov 14, 2025	27.92	28.11	27.89	27.95	27.36	-0.67%	7,920
Nov 13, 2025	28.49	28.49	28.14	28.14	27.55	-1.34%	13,174
Nov 12, 2025	28.56	28.58	28.49	28.52	27.92	0.89%	12,501
Nov 11, 2025	28.15	28.33	28.15	28.27	27.68	0.68%	4,060
Nov 10, 2025	27.94	28.10	27.84	28.08	27.49	0.82%	3,950