REVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jun 4, 2026	22.83	22.83	22.83	22.83	22.83	-1.47%
Jun 3, 2026	23.17	23.17	23.17	23.17	23.17	-1.03%
Jun 2, 2026	23.41	23.41	23.41	23.41	23.41	1.21%
Jun 1, 2026	23.13	23.13	23.13	23.13	23.13	2.89%
May 29, 2026	22.48	22.48	22.48	22.48	22.48	-0.62%
May 28, 2026	22.62	22.62	22.62	22.62	22.62	0.31%
May 27, 2026	22.55	22.55	22.55	22.55	22.55	0.49%
May 26, 2026	22.44	22.44	22.44	22.44	22.44	3.41%
May 22, 2026	21.70	21.70	21.70	21.70	21.70	-0.46%
May 21, 2026	21.80	21.80	21.80	21.80	21.80	1.54%
May 20, 2026	21.47	21.47	21.47	21.47	21.47	1.66%
May 19, 2026	21.12	21.12	21.12	21.12	21.12	-1.40%
May 18, 2026	21.42	21.42	21.42	21.42	21.42	-
May 15, 2026	21.42	21.42	21.42	21.42	21.42	-3.86%
May 14, 2026	22.28	22.28	22.28	22.28	22.28	0.32%
May 13, 2026	22.21	22.21	22.21	22.21	22.21	1.51%
May 12, 2026	21.88	21.88	21.88	21.88	21.88	-2.19%
May 11, 2026	22.37	22.37	22.37	22.37	22.37	1.27%
May 8, 2026	22.09	22.09	22.09	22.09	22.09	0.27%
May 7, 2026	22.03	22.03	22.03	22.03	22.03	-0.68%
May 6, 2026	22.18	22.18	22.18	22.18	22.18	3.94%
May 5, 2026	21.34	21.34	21.34	21.34	21.34	1.76%
May 4, 2026	20.97	20.97	20.97	20.97	20.97	1.50%
May 1, 2026	20.66	20.66	20.66	20.66	20.66	0.05%
Apr 30, 2026	20.65	20.65	20.65	20.65	20.65	0.44%
Apr 29, 2026	20.56	20.56	20.56	20.56	20.56	0.24%
Apr 28, 2026	20.51	20.51	20.51	20.51	20.51	-0.24%
Apr 27, 2026	20.56	20.56	20.56	20.56	20.56	-0.05%
Apr 24, 2026	20.57	20.57	20.57	20.57	20.57	1.13%
Apr 23, 2026	20.34	20.34	20.34	20.34	20.34	-1.31%
Apr 22, 2026	20.61	20.61	20.61	20.61	20.61	0.68%
Apr 21, 2026	20.47	20.47	20.47	20.47	20.47	-0.53%
Apr 20, 2026	20.58	20.58	20.58	20.58	20.58	-0.77%
Apr 17, 2026	20.74	20.74	20.74	20.74	20.74	0.97%
Apr 16, 2026	20.54	20.54	20.54	20.54	20.54	0.34%
Apr 15, 2026	20.47	20.47	20.47	20.47	20.47	0.84%
Apr 14, 2026	20.30	20.30	20.30	20.30	20.30	1.15%
Apr 13, 2026	20.07	20.07	20.07	20.07	20.07	0.90%
Apr 10, 2026	19.89	19.89	19.89	19.89	19.89	0.25%
Apr 9, 2026	19.84	19.84	19.84	19.84	19.84	-0.25%
Apr 8, 2026	19.89	19.89	19.89	19.89	19.89	5.41%
Apr 7, 2026	18.87	18.87	18.87	18.87	18.87	-0.05%
Apr 6, 2026	18.88	18.88	18.88	18.88	18.88	0.85%
Apr 2, 2026	18.72	18.72	18.72	18.72	18.72	-0.79%
Apr 1, 2026	18.87	18.87	18.87	18.87	18.87	1.78%
Mar 31, 2026	18.54	18.54	18.54	18.54	18.54	2.83%
Mar 30, 2026	18.03	18.03	18.03	18.03	18.03	-0.72%
Mar 27, 2026	18.16	18.16	18.16	18.16	18.16	-0.93%
Mar 26, 2026	18.33	18.33	18.33	18.33	18.33	-3.32%
Mar 25, 2026	18.96	18.96	18.96	18.96	18.96	1.61%