REVO Insurance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	25.25	25.25	24.85	25.00	-	0.20%	7,221
Feb 24, 2026	24.70	25.00	24.30	24.95	24.95	1.01%	98,251
Feb 23, 2026	25.65	25.85	24.60	24.70	24.70	-4.82%	66,551
Feb 20, 2026	25.25	26.25	24.90	25.95	25.95	3.80%	291,648
Feb 19, 2026	24.80	25.10	24.65	25.00	25.00	1.21%	1,647,480
Feb 18, 2026	24.45	24.70	24.30	24.70	24.70	1.02%	16,717
Feb 17, 2026	24.50	24.55	23.55	24.45	24.45	-0.41%	41,180
Feb 16, 2026	24.65	24.90	24.30	24.55	24.55	-1.41%	24,990
Feb 13, 2026	25.30	25.45	24.75	24.90	24.90	1.22%	139,084
Feb 12, 2026	25.00	25.40	24.45	24.60	24.60	-1.40%	70,697
Feb 11, 2026	24.65	25.00	23.85	24.95	24.95	2.25%	143,973
Feb 10, 2026	24.40	24.60	24.25	24.40	24.40	-0.61%	34,823
Feb 9, 2026	24.80	25.05	24.35	24.55	24.55	0.61%	76,693
Feb 6, 2026	24.20	24.60	24.20	24.40	24.40	0.83%	39,826
Feb 5, 2026	23.70	24.20	23.60	24.20	24.20	2.33%	94,733
Feb 4, 2026	23.90	23.90	23.45	23.65	23.65	-	74,193
Feb 3, 2026	22.70	23.65	22.70	23.65	23.65	4.42%	170,674
Feb 2, 2026	22.10	22.80	22.00	22.65	22.65	1.34%	63,283
Jan 30, 2026	22.30	22.40	21.60	22.35	22.35	3.23%	110,729
Jan 29, 2026	22.15	22.25	21.40	21.65	21.65	-1.37%	51,069
Jan 28, 2026	22.05	22.40	21.75	21.95	21.95	-1.79%	76,807
Jan 27, 2026	22.60	22.75	22.15	22.35	22.35	-0.22%	40,267
Jan 26, 2026	23.15	23.15	22.40	22.40	22.40	-2.18%	48,119
Jan 23, 2026	23.20	23.30	22.75	22.90	22.90	-1.29%	51,594
Jan 22, 2026	23.10	23.25	22.65	23.20	23.20	1.98%	40,018
Jan 21, 2026	23.00	23.05	22.30	22.75	22.75	-1.09%	35,145
Jan 20, 2026	23.90	23.90	22.90	23.00	23.00	-2.95%	65,553
Jan 19, 2026	23.25	23.90	22.95	23.70	23.70	0.64%	94,913
Jan 16, 2026	23.65	23.65	22.70	23.55	23.55	0.86%	84,290
Jan 15, 2026	22.75	23.35	22.20	23.35	23.35	3.78%	111,939
Jan 14, 2026	22.30	22.55	22.15	22.50	22.50	0.67%	63,432
Jan 13, 2026	22.80	22.80	22.10	22.35	22.35	-0.67%	50,059
Jan 12, 2026	21.45	22.90	21.00	22.50	22.50	6.38%	212,433
Jan 9, 2026	21.10	21.45	20.75	21.15	21.15	1.44%	70,162
Jan 8, 2026	20.45	21.00	20.25	20.85	20.85	1.71%	55,364
Jan 7, 2026	20.45	20.60	20.00	20.50	20.50	1.49%	75,882
Jan 6, 2026	20.20	20.45	19.90	20.20	20.20	0.75%	27,010
Jan 5, 2026	18.90	20.05	18.90	20.05	20.05	7.10%	70,325
Jan 2, 2026	19.16	19.16	18.72	18.72	18.72	-2.30%	9,190
Dec 30, 2025	19.40	19.40	19.16	19.16	19.16	-0.10%	8,018
Dec 29, 2025	19.18	19.24	18.88	19.18	19.18	0.95%	23,832
Dec 23, 2025	18.98	19.20	18.70	19.00	19.00	0.64%	33,583
Dec 22, 2025	18.92	19.38	18.70	18.88	18.88	0.96%	81,663
Dec 19, 2025	18.10	18.84	18.10	18.70	18.70	2.07%	27,595
Dec 18, 2025	18.08	18.58	18.00	18.32	18.32	1.33%	42,719
Dec 17, 2025	17.54	18.16	17.52	18.08	18.08	2.49%	28,685
Dec 16, 2025	17.54	17.70	17.18	17.64	17.64	0.46%	33,663
Dec 15, 2025	17.76	17.90	17.48	17.56	17.56	-0.11%	19,275
Dec 12, 2025	17.70	17.88	17.46	17.58	17.58	-0.45%	23,470
Dec 11, 2025	17.70	17.88	17.42	17.66	17.66	-0.23%	44,382