Rev Exploration Corp. (REVFF)
OTCMKTS · Delayed Price · Currency is USD
1.351
+0.161 (13.49%)
At close: Sep 25, 2026
REVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.22 | 1.41 | 1.22 | 1.35 | 1.35 | 13.49% | 2,523 |
| Sep 24, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -5.56% | 6,125 |
| Sep 22, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -3.67% | 1,600 |
| Sep 21, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -4.53% | 4,225 |
| Sep 18, 2026 | 1.34 | 1.37 | 1.31 | 1.37 | 1.37 | 6.61% | 2,260 |
| Sep 17, 2026 | 1.21 | 1.29 | 1.21 | 1.29 | 1.29 | 5.33% | 251 |
| Sep 16, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | -1.21% | 900 |
| Sep 15, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | 2.07% | 7,175 |
| Sep 14, 2026 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 4.31% | 2,707 |
| Sep 11, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.05% | 2,000 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -9.46% | 824 |
| Sep 8, 2026 | 1.24 | 1.27 | 1.24 | 1.27 | 1.27 | 6.55% | 6,901 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.25% | 3,501 |
| Sep 2, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.20% | 900 |
| Aug 31, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.70% | 2,750 |
| Aug 28, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.14% | 333 |
| Aug 27, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 5,000 |
| Aug 26, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.11% | 800 |
| Aug 25, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 1.19% | 3,200 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -7.83% | 102 |
| Aug 21, 2026 | 1.19 | 1.33 | 1.19 | 1.32 | 1.32 | 10.50% | 13,693 |
| Aug 20, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 12,600 |
| Aug 19, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.83% | 411 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -3.76% | 2,524 |
| Aug 17, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | 0.56% | 5,194 |
| Aug 14, 2026 | 1.21 | 1.24 | 1.18 | 1.24 | 1.24 | 8.47% | 38,238 |
| Aug 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.09% | 500 |
| Aug 12, 2026 | 1.07 | 1.10 | 1.06 | 1.10 | 1.10 | 14.68% | 4,893 |
| Aug 10, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 9.42% | 2,031 |
| Aug 7, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 4.57% | 2,000 |
| Aug 6, 2026 | 0.86 | 0.86 | 0.84 | 0.84 | 0.84 | 0.46% | 10,000 |
| Aug 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -3.87% | 1,100 |
| Aug 3, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 15.37% | 473 |
| Jul 29, 2026 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 1.85% | 6,050 |
| Jul 23, 2026 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.87% | 2,000 |
| Jul 20, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -6.71% | 1,100 |
| Jul 15, 2026 | 0.84 | 0.84 | 0.79 | 0.80 | 0.80 | -8.18% | 12,500 |
| Jul 14, 2026 | 0.89 | 0.89 | 0.87 | 0.87 | 0.87 | -7.75% | 10,270 |
| Jul 13, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | 4.78% | 12,192 |
| Jul 10, 2026 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | 4.21% | 3,000 |
| Jul 8, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -10.68% | 3,000 |
| Jul 7, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -7.91% | 4,300 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.05 | 1.05 | 1.05 | 2.94% | 11,000 |
| Jul 2, 2026 | 1.00 | 1.02 | 0.99 | 1.02 | 1.02 | 0.20% | 1,468 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.02 | 1.02 | 1.02 | -3.05% | 6,948 |
| Jun 29, 2026 | 0.95 | 1.05 | 0.95 | 1.05 | 1.05 | 18.20% | 9,500 |
| Jun 26, 2026 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.09% | 5,000 |
| Jun 25, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.65% | 4,000 |
| Jun 24, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -3.89% | 2,501 |
| Jun 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.96 | -7.07% | 4,750 |