Revee Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	0.87	0.87	0.87	0.87	0.87	-	200
May 25, 2026	0.82	0.87	0.82	0.87	0.87	-1.14%	1,400
May 22, 2026	0.88	0.88	0.88	0.88	0.88	1.15%	100
May 21, 2026	0.77	0.87	0.77	0.87	0.87	14.47%	600
May 20, 2026	0.88	0.88	0.76	0.76	0.76	-13.64%	300
May 19, 2026	0.83	0.88	0.80	0.88	0.88	1.15%	1,100
May 18, 2026	0.84	0.87	0.84	0.87	0.87	2.35%	900
May 15, 2026	0.90	0.93	0.85	0.85	0.85	-6.59%	2,400
May 14, 2026	0.91	0.92	0.91	0.91	0.91	-3.19%	1,500
May 11, 2026	0.95	0.95	0.94	0.94	0.94	-	200
May 8, 2026	0.90	0.94	0.90	0.94	0.94	-3.09%	200
May 7, 2026	0.98	0.99	0.97	0.97	0.97	10.23%	1,600
May 6, 2026	1.08	1.08	0.88	0.88	0.88	-20.00%	6,600
May 5, 2026	1.10	1.10	1.10	1.10	1.10	15.79%	300
Apr 30, 2026	0.95	0.95	0.95	0.95	0.95	-	100
Apr 27, 2026	0.95	0.95	0.95	0.95	0.95	-4.04%	200
Apr 24, 2026	0.99	0.99	0.99	0.99	0.99	-	200
Apr 23, 2026	0.99	0.99	0.99	0.99	0.99	-1.00%	200
Apr 20, 2026	0.91	1.00	0.89	1.00	1.00	7.53%	1,000
Apr 17, 2026	0.93	0.93	0.93	0.93	0.93	-	100
Apr 15, 2026	0.93	0.94	0.93	0.93	0.93	-4.12%	800
Apr 14, 2026	1.03	1.03	0.97	0.97	0.97	-5.83%	1,700
Apr 13, 2026	1.03	1.03	1.03	1.03	1.03	-	300
Apr 10, 2026	1.03	1.03	1.03	1.03	1.03	-1.90%	300
Apr 9, 2026	1.05	1.05	1.05	1.05	1.05	-	200
Apr 7, 2026	1.05	1.05	1.05	1.05	1.05	7.14%	200
Apr 6, 2026	1.08	1.08	0.98	0.98	0.98	-16.95%	4,700
Apr 2, 2026	1.10	1.18	1.09	1.18	1.18	-0.84%	1,900
Apr 1, 2026	1.14	1.19	1.14	1.19	1.19	12.26%	300
Mar 31, 2026	1.07	1.07	1.06	1.06	1.06	-0.93%	300
Mar 27, 2026	0.96	1.10	0.96	1.07	1.07	-2.73%	1,400
Mar 26, 2026	1.10	1.10	1.09	1.10	1.10	-	1,100
Mar 25, 2026	0.86	1.35	0.86	1.10	1.10	32.53%	7,600
Mar 24, 2026	0.87	0.87	0.83	0.83	0.83	-4.60%	500
Mar 23, 2026	0.80	0.87	0.80	0.87	0.87	27.94%	6,700
Mar 20, 2026	0.81	0.81	0.68	0.68	0.68	-15.00%	15,200
Mar 19, 2026	0.95	1.00	0.80	0.80	0.80	-15.79%	5,400
Mar 18, 2026	1.20	1.20	0.95	0.95	0.95	-19.49%	9,100
Mar 17, 2026	1.35	1.35	1.18	1.18	1.18	-1.67%	5,100
Mar 16, 2026	1.51	1.51	1.20	1.20	1.20	-20.53%	15,700
Mar 13, 2026	1.51	1.51	1.51	1.51	1.51	-	100
Mar 12, 2026	1.51	1.51	1.51	1.51	1.51	0.67%	100
Mar 11, 2026	1.50	1.50	1.50	1.50	1.50	-	100
Mar 9, 2026	1.52	1.52	1.50	1.50	1.50	2.04%	2,300
Mar 6, 2026	1.47	1.47	1.47	1.47	1.47	3.52%	100
Mar 5, 2026	1.46	1.46	1.42	1.42	1.42	-3.40%	300
Mar 4, 2026	1.47	1.47	1.47	1.47	1.47	-1.34%	100
Mar 3, 2026	1.52	1.60	1.49	1.49	1.49	-2.61%	2,500
Mar 2, 2026	1.61	1.64	1.53	1.53	1.53	-4.38%	5,800
Feb 27, 2026	1.70	1.70	1.59	1.60	1.60	-1.23%	2,100