REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	33.84	34.04	33.84	34.02	34.02	1.01%	28,749
Oct 14, 2026	33.56	33.70	33.47	33.68	33.68	-0.24%	85,205
Oct 13, 2026	33.88	33.88	33.73	33.76	33.76	0.03%	95,250
Oct 12, 2026	33.63	33.88	33.63	33.75	33.75	0.60%	47,415
Oct 9, 2026	33.38	33.60	33.38	33.55	33.55	0.39%	51,242
Oct 8, 2026	33.13	33.42	33.11	33.42	33.42	0.84%	41,173
Oct 7, 2026	33.21	33.21	33.05	33.14	33.14	-0.45%	68,259
Oct 6, 2026	33.24	33.34	33.19	33.29	33.29	0.39%	43,291
Oct 5, 2026	32.96	33.22	32.95	33.16	33.16	0.52%	31,822
Oct 2, 2026	32.98	32.99	32.85	32.99	32.99	0.55%	12,879
Oct 1, 2026	32.64	32.86	32.62	32.81	32.81	0.03%	22,984
Sep 30, 2026	33.05	33.08	32.80	32.80	32.80	-0.51%	366,618
Sep 29, 2026	33.01	33.01	32.79	32.97	32.97	-0.39%	42,012
Sep 28, 2026	33.29	33.29	33.06	33.10	33.10	-0.63%	33,594
Sep 25, 2026	33.09	33.33	32.99	33.31	33.31	0.69%	37,790
Sep 24, 2026	33.17	33.17	33.03	33.08	33.08	-0.17%	15,018
Sep 23, 2026	33.30	33.34	33.13	33.14	33.14	-0.69%	36,240
Sep 22, 2026	33.66	33.66	33.36	33.37	33.37	-0.63%	30,027
Sep 21, 2026	33.51	33.64	33.41	33.58	33.58	0.46%	26,892
Sep 18, 2026	33.58	33.58	33.38	33.43	33.43	-0.52%	11,921
Sep 17, 2026	33.58	33.71	33.56	33.60	33.60	0.42%	39,257
Sep 16, 2026	33.76	33.89	33.31	33.46	33.46	-1.00%	28,297
Sep 15, 2026	33.83	33.89	33.73	33.80	33.80	-0.28%	32,925
Sep 14, 2026	33.92	34.05	33.87	33.90	33.89	0.26%	19,197
Sep 11, 2026	33.81	33.90	33.74	33.81	33.81	0.80%	15,160
Sep 10, 2026	33.58	33.65	33.49	33.54	33.54	-0.21%	31,019
Sep 9, 2026	33.71	33.71	33.52	33.61	33.61	-0.36%	40,260
Sep 8, 2026	34.00	34.00	33.73	33.73	33.73	-1.21%	17,462
Sep 4, 2026	34.30	34.30	34.12	34.14	34.14	-0.66%	14,309
Sep 3, 2026	34.20	34.55	27.70	34.37	34.37	0.83%	35,100
Sep 2, 2026	33.95	34.13	33.95	34.09	34.09	0.83%	49,419
Sep 1, 2026	33.78	34.04	33.78	33.81	33.81	-0.21%	26,888
Aug 31, 2026	34.04	34.04	33.84	33.88	33.88	-0.64%	39,659
Aug 28, 2026	34.08	34.19	34.07	34.10	34.10	0.20%	19,904
Aug 27, 2026	33.98	34.14	33.92	34.03	34.03	-0.50%	22,405
Aug 26, 2026	34.20	34.23	34.12	34.20	34.20	0.32%	18,348
Aug 25, 2026	34.05	34.12	34.01	34.09	34.09	-0.11%	54,686
Aug 24, 2026	34.17	34.17	34.03	34.13	34.13	0.36%	27,357
Aug 21, 2026	33.94	34.06	33.92	34.01	34.00	0.63%	25,932
Aug 20, 2026	33.97	34.07	33.79	33.79	33.79	-0.73%	32,562
Aug 19, 2026	34.18	34.23	34.02	34.04	34.04	0.68%	22,864
Aug 18, 2026	33.88	33.93	33.81	33.81	33.81	0.20%	17,172
Aug 17, 2026	33.93	33.93	33.74	33.74	33.74	-0.93%	27,448
Aug 14, 2026	34.04	34.14	34.02	34.06	34.06	0.16%	11,554
Aug 13, 2026	33.84	34.03	33.84	34.00	34.00	0.51%	14,339
Aug 12, 2026	33.90	33.90	33.75	33.83	33.83	-0.09%	68,594
Aug 11, 2026	33.90	33.98	33.86	33.86	33.86	-0.16%	24,835
Aug 10, 2026	33.86	33.98	33.83	33.92	33.92	0.16%	16,535
Aug 7, 2026	33.71	33.90	33.71	33.86	33.86	0.51%	24,476
Aug 6, 2026	33.83	33.83	33.62	33.69	33.69	-0.08%	19,368