Rev Exploration Corp. (REVFF)
OTCMKTS · Delayed Price · Currency is USD
0.9775
+0.0727 (8.03%)
At close: Nov 9, 2026
REVFF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.01 | 1.04 | 0.98 | 0.98 | 0.98 | 8.03% | 4,005 |
| Nov 6, 2026 | 0.85 | 0.93 | 0.85 | 0.90 | 0.90 | 16.60% | 9,232 |
| Nov 5, 2026 | 0.95 | 0.95 | 0.78 | 0.78 | 0.78 | -19.98% | 4,105 |
| Nov 4, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.06% | 2,000 |
| Nov 3, 2026 | 1.04 | 1.06 | 0.98 | 0.98 | 0.98 | 0.37% | 4,742 |
| Nov 2, 2026 | 1.04 | 1.04 | 0.95 | 0.98 | 0.98 | -1.36% | 4,849 |
| Oct 30, 2026 | 1.15 | 1.18 | 0.99 | 0.99 | 0.99 | -13.16% | 104,091 |
| Oct 29, 2026 | 1.10 | 1.15 | 1.06 | 1.14 | 1.14 | 4.98% | 61,427 |
| Oct 28, 2026 | 1.11 | 1.12 | 1.06 | 1.09 | 1.09 | -3.39% | 44,512 |
| Oct 27, 2026 | 1.10 | 1.17 | 1.10 | 1.12 | 1.12 | 3.12% | 73,652 |
| Oct 26, 2026 | 1.13 | 1.15 | 1.07 | 1.09 | 1.09 | -3.96% | 72,482 |
| Oct 23, 2026 | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | -2.16% | 8,114 |
| Oct 22, 2026 | 1.21 | 1.21 | 1.14 | 1.16 | 1.16 | -8.63% | 74,633 |
| Oct 21, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | 0.75% | 51,973 |
| Oct 20, 2026 | 1.33 | 1.34 | 1.26 | 1.26 | 1.26 | -7.35% | 63,288 |
| Oct 19, 2026 | 1.34 | 1.42 | 1.34 | 1.36 | 1.36 | 2.26% | 42,729 |
| Oct 16, 2026 | 1.31 | 1.33 | 1.26 | 1.33 | 1.33 | 4.72% | 12,485 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 4.96% | 1,210 |
| Oct 14, 2026 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | 3.24% | 4,878 |
| Oct 13, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -18.61% | 1,750 |
| Oct 12, 2026 | 1.30 | 1.44 | 1.30 | 1.44 | 1.44 | 22.03% | 1,155 |
| Oct 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | 550 |
| Oct 8, 2026 | 1.20 | 1.21 | 1.15 | 1.17 | 1.17 | -2.92% | 16,270 |
| Oct 7, 2026 | 1.27 | 1.27 | 1.20 | 1.20 | 1.20 | -5.36% | 12,890 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.24 | 1.27 | 1.27 | -1.71% | 22,163 |
| Oct 5, 2026 | 1.32 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 36,960 |
| Oct 2, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.30 | - | 11,163 |
| Oct 1, 2026 | 1.37 | 1.37 | 1.29 | 1.30 | 1.30 | -3.13% | 14,071 |
| Sep 30, 2026 | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | 4.84% | 11,298 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.08% | 993 |
| Sep 28, 2026 | 1.39 | 1.39 | 1.29 | 1.29 | 1.29 | -4.18% | 2,000 |
| 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 |