REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.50	31.61	31.50	31.57	-	0.10%	5,481
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
Apr 14, 2026	29.68	29.81	29.67	29.79	29.79	0.28%	14,621
Apr 13, 2026	29.40	29.72	29.37	29.71	29.71	0.92%	110,538
Apr 10, 2026	29.77	29.77	29.42	29.44	29.44	-0.98%	21,263
Apr 9, 2026	29.64	29.79	29.49	29.73	29.73	0.61%	46,310
Apr 8, 2026	29.57	29.60	29.42	29.55	29.55	2.14%	72,889
Apr 7, 2026	28.92	28.98	28.79	28.93	28.93	-0.17%	35,645
Apr 6, 2026	28.75	29.01	28.75	28.98	28.98	0.67%	356,072
Apr 2, 2026	28.50	28.82	28.50	28.79	28.79	0.06%	18,599
Apr 1, 2026	28.72	28.86	28.66	28.77	28.77	0.52%	45,232
Mar 31, 2026	28.26	28.69	28.26	28.62	28.62	2.10%	76,273
Mar 30, 2026	28.14	28.29	27.92	28.03	28.03	-0.01%	231,402
Mar 27, 2026	28.29	28.32	28.00	28.03	28.03	-1.23%	18,861
Mar 26, 2026	28.43	28.68	28.35	28.38	28.38	-0.68%	306,239
Mar 25, 2026	28.65	28.76	28.50	28.57	28.57	0.29%	16,367
Mar 24, 2026	28.17	28.62	28.17	28.49	28.49	0.46%	15,606