REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	33.82	33.82	33.63	33.72	33.72	-0.19%	16,595
Aug 4, 2026	33.37	33.79	33.37	33.78	33.78	1.00%	66,349
Aug 3, 2026	33.35	33.47	33.34	33.45	33.45	0.74%	157,198
Jul 31, 2026	33.15	33.24	32.94	33.20	33.20	-0.63%	29,664
Jul 30, 2026	33.35	33.41	33.04	33.41	33.41	0.48%	38,712
Jul 29, 2026	33.61	33.61	33.25	33.25	33.25	-0.80%	17,113
Jul 28, 2026	33.32	33.59	33.32	33.52	33.52	1.45%	40,756
Jul 27, 2026	33.14	33.16	33.02	33.04	33.04	0.63%	236,850
Jul 24, 2026	32.49	32.96	32.49	32.83	32.83	1.21%	225,888
Jul 23, 2026	32.44	32.55	32.36	32.44	32.44	-0.89%	21,890
Jul 22, 2026	32.75	32.78	32.51	32.73	32.73	0.07%	38,194
Jul 21, 2026	32.68	32.76	32.49	32.71	32.71	0.20%	17,168
Jul 20, 2026	32.74	32.74	32.61	32.64	32.64	-0.49%	19,840
Jul 17, 2026	32.84	33.15	32.73	32.80	32.80	-0.33%	139,740
Jul 16, 2026	32.62	32.96	32.62	32.91	32.91	0.89%	16,857
Jul 15, 2026	32.49	32.72	32.46	32.62	32.62	0.40%	109,957
Jul 14, 2026	32.60	32.61	32.40	32.49	32.49	-0.47%	15,373
Jul 13, 2026	32.49	32.65	32.49	32.64	32.64	0.59%	22,955
Jul 10, 2026	32.35	32.53	32.35	32.45	32.45	0.43%	10,806