REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	31.75	32.00	31.72	31.77	31.77	0.57%	17,059
Jun 24, 2026	31.64	31.77	31.52	31.59	31.59	-0.06%	29,327
Jun 23, 2026	31.51	31.72	31.51	31.61	31.61	-0.35%	13,077
Jun 22, 2026	31.64	31.75	31.59	31.72	31.72	0.30%	44,443
Jun 18, 2026	31.78	31.78	31.60	31.63	31.63	0.25%	16,307
Jun 17, 2026	31.95	32.08	31.49	31.55	31.55	-1.41%	23,368
Jun 16, 2026	32.04	32.21	31.99	32.00	32.00	-0.02%	16,412
Jun 15, 2026	32.17	32.21	32.00	32.01	32.01	0.14%	13,363
Jun 12, 2026	31.72	32.04	31.72	31.96	31.96	1.04%	17,353
Jun 11, 2026	31.30	31.70	31.26	31.63	31.63	1.36%	24,515
Jun 10, 2026	31.49	31.63	31.21	31.21	31.21	-0.99%	127,744
Jun 9, 2026	31.54	31.63	31.08	31.52	31.52	0.23%	12,723
Jun 8, 2026	31.57	31.59	31.40	31.45	31.45	-0.21%	22,847
Jun 5, 2026	31.69	31.78	31.43	31.52	31.51	-1.03%	53,467
Jun 4, 2026	31.67	31.85	31.67	31.84	31.84	0.98%	28,073
Jun 3, 2026	31.50	31.63	31.50	31.54	31.54	-0.01%	60,846
Jun 2, 2026	31.33	31.58	31.31	31.54	31.54	0.51%	22,452
Jun 1, 2026	31.27	31.46	31.27	31.38	31.38	-0.43%	12,521
May 29, 2026	31.54	31.61	31.51	31.52	31.52	-	8,540
May 28, 2026	31.49	31.63	31.47	31.52	31.52	-0.04%	38,269
May 27, 2026	31.63	31.63	31.49	31.53	31.53	-0.07%	93,069
May 26, 2026	31.49	31.57	31.46	31.55	31.55	0.58%	21,001
May 22, 2026	31.28	31.50	31.28	31.37	31.37	0.85%	52,631
May 21, 2026	30.90	31.16	30.79	31.11	31.11	0.32%	17,178
May 20, 2026	30.88	31.08	30.88	31.01	31.01	0.81%	16,223
May 19, 2026	30.90	30.90	30.61	30.76	30.76	-0.52%	41,664
May 18, 2026	30.87	30.99	30.84	30.92	30.92	0.52%	26,644
May 15, 2026	30.77	30.96	30.72	30.76	30.76	-0.94%	22,856
May 14, 2026	31.07	31.18	30.99	31.05	31.05	0.54%	24,491
May 13, 2026	30.81	30.91	30.78	30.89	30.89	-0.05%	13,288
May 12, 2026	30.86	30.91	30.62	30.90	30.90	0.19%	27,640
May 11, 2026	31.03	31.10	30.81	30.85	30.85	-0.40%	59,013
May 8, 2026	30.98	31.07	30.93	30.97	30.97	0.55%	25,459
May 7, 2026	31.08	31.08	30.75	30.80	30.80	-0.84%	22,575
May 6, 2026	31.07	31.15	30.98	31.06	31.06	1.17%	28,734
May 5, 2026	30.52	30.84	30.52	30.70	30.70	0.90%	235,785
May 4, 2026	30.63	30.65	30.36	30.43	30.43	-0.95%	18,237
May 1, 2026	30.84	30.84	30.66	30.72	30.72	-0.25%	24,492
Apr 30, 2026	30.36	30.82	30.33	30.80	30.80	1.87%	12,781
Apr 29, 2026	30.22	30.28	30.13	30.23	30.23	0.10%	53,811
Apr 28, 2026	30.34	30.45	30.14	30.20	30.20	-0.38%	18,651
Apr 27, 2026	30.21	30.40	30.21	30.32	30.32	0.23%	19,010
Apr 24, 2026	30.32	30.37	30.20	30.25	30.25	0.11%	13,931
Apr 23, 2026	30.07	30.34	30.06	30.22	30.22	0.48%	25,060
Apr 22, 2026	30.34	30.37	30.06	30.07	30.07	-0.24%	22,731
Apr 21, 2026	30.33	30.44	30.13	30.14	30.14	-0.27%	53,673
Apr 20, 2026	30.14	30.37	30.14	30.22	30.22	0.21%	21,035
Apr 17, 2026	29.95	30.31	29.95	30.16	30.16	1.28%	18,901
Apr 16, 2026	29.72	29.91	29.72	29.78	29.78	0.25%	59,551
Apr 15, 2026	29.73	29.85	29.57	29.71	29.71	-0.30%	39,186