REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	32.06	32.34	32.06	32.31	32.31	0.78%	15,832
Jul 8, 2026	32.29	32.29	32.05	32.06	32.06	-0.93%	19,385
Jul 7, 2026	32.48	32.53	32.34	32.36	32.36	0.37%	24,667
Jul 6, 2026	32.20	32.24	32.06	32.24	32.24	0.29%	19,721
Jul 2, 2026	31.87	32.15	31.87	32.15	32.15	1.25%	18,726
Jul 1, 2026	31.58	31.96	31.58	31.75	31.75	0.99%	21,207
Jun 30, 2026	31.50	31.57	31.42	31.44	31.44	-0.34%	10,765
Jun 29, 2026	31.71	31.71	31.49	31.55	31.55	-0.29%	34,694
Jun 26, 2026	31.65	31.85	31.62	31.64	31.64	-0.42%	11,355
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