REVIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
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%
Mar 24, 2026	18.66	18.66	18.66	18.66	18.66	-0.37%
Mar 23, 2026	18.73	18.73	18.73	18.73	18.73	1.57%
Mar 20, 2026	18.44	18.44	18.44	18.44	18.44	-2.59%
Mar 19, 2026	18.93	18.93	18.93	18.93	18.93	-0.63%
Mar 18, 2026	19.05	19.05	19.05	19.05	19.05	-1.19%
Mar 17, 2026	19.28	19.28	19.28	19.28	19.28	0.84%
Mar 16, 2026	19.12	19.12	19.12	19.12	19.12	2.08%
Mar 13, 2026	18.73	18.73	18.73	18.73	18.73	-0.64%
Mar 12, 2026	18.85	18.85	18.85	18.85	18.85	-2.94%
Mar 11, 2026	19.42	19.42	19.42	19.42	19.42	0.15%
Mar 10, 2026	19.39	19.39	19.39	19.39	19.39	1.73%
Mar 9, 2026	19.06	19.06	19.06	19.06	19.06	0.53%
Mar 6, 2026	18.96	18.96	18.96	18.96	18.96	-1.66%
Mar 5, 2026	19.28	19.28	19.28	19.28	19.28	-0.57%