Rev Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 19, 2026	0.69	0.72	0.65	0.72	0.72	4.35%	331,073
Feb 18, 2026	0.71	0.75	0.68	0.69	0.69	-	342,044
Feb 17, 2026	0.72	0.72	0.64	0.69	0.69	-6.76%	257,896
Feb 13, 2026	0.76	0.77	0.72	0.74	0.74	-5.13%	252,105
Feb 12, 2026	0.67	0.80	0.63	0.78	0.78	18.18%	418,046
Feb 11, 2026	0.70	0.70	0.63	0.66	0.66	-4.35%	225,666
Feb 10, 2026	0.68	0.72	0.64	0.69	0.69	-	416,469
Feb 9, 2026	0.73	0.74	0.66	0.69	0.69	-4.17%	292,215
Feb 6, 2026	0.72	0.82	0.70	0.72	0.72	5.88%	619,101
Feb 5, 2026	0.71	0.72	0.67	0.68	0.68	-6.85%	369,613
Feb 4, 2026	0.78	0.84	0.71	0.73	0.73	-6.41%	271,049
Feb 3, 2026	0.73	0.78	0.69	0.78	0.78	11.43%	340,405
Feb 2, 2026	0.75	0.75	0.70	0.70	0.70	-7.89%	212,538
Jan 30, 2026	0.74	0.77	0.72	0.76	0.76	1.33%	214,543
Jan 29, 2026	0.81	0.81	0.72	0.75	0.75	-7.41%	196,459
Jan 28, 2026	0.81	0.83	0.78	0.81	0.81	-1.22%	248,327
Jan 27, 2026	0.87	0.88	0.77	0.82	0.82	-4.65%	251,175
Jan 26, 2026	0.89	0.95	0.81	0.86	0.86	-3.37%	447,080
Jan 23, 2026	0.74	0.89	0.74	0.89	0.89	18.67%	613,998
Jan 22, 2026	0.74	0.76	0.72	0.75	0.75	-	97,251
Jan 21, 2026	0.70	0.75	0.68	0.75	0.75	11.94%	455,663
Jan 20, 2026	0.77	0.77	0.67	0.67	0.67	-14.10%	428,108
Jan 19, 2026	0.68	0.80	0.68	0.78	0.78	21.88%	606,594
Jan 16, 2026	0.62	0.65	0.58	0.64	0.64	8.47%	740,336
Jan 15, 2026	0.60	0.60	0.56	0.59	0.59	-	282,751
Jan 14, 2026	0.61	0.61	0.57	0.59	0.59	-3.28%	315,307
Jan 13, 2026	0.56	0.62	0.54	0.61	0.61	8.93%	364,728
Jan 12, 2026	0.54	0.56	0.51	0.56	0.56	3.70%	171,819
Jan 9, 2026	0.49	0.54	0.49	0.54	0.54	12.50%	304,700
Jan 8, 2026	0.48	0.49	0.46	0.48	0.48	-	139,150
Jan 7, 2026	0.48	0.48	0.46	0.48	0.48	-	53,754
Jan 6, 2026	0.50	0.50	0.46	0.48	0.48	-2.04%	236,353
Jan 5, 2026	0.52	0.52	0.49	0.49	0.49	-2.00%	210,426
Jan 2, 2026	0.53	0.54	0.49	0.50	0.50	-5.66%	164,638
Dec 31, 2025	0.48	0.53	0.48	0.53	0.53	8.16%	276,068
Dec 30, 2025	0.40	0.50	0.40	0.49	0.49	22.50%	333,625
Dec 29, 2025	0.45	0.45	0.39	0.40	0.40	-5.88%	247,311
Dec 24, 2025	0.43	0.43	0.43	0.43	0.43	6.25%	500
Dec 23, 2025	0.41	0.42	0.40	0.40	0.40	2.56%	82,676
Dec 22, 2025	0.41	0.41	0.39	0.39	0.39	-4.88%	113,500
Dec 19, 2025	0.44	0.44	0.38	0.41	0.41	-8.89%	226,656
Dec 18, 2025	0.43	0.46	0.43	0.45	0.45	13.92%	36,667
Dec 17, 2025	0.48	0.48	0.40	0.40	0.40	-10.23%	134,500
Dec 16, 2025	0.44	0.45	0.40	0.44	0.44	-	250,311
Dec 15, 2025	0.40	0.48	0.39	0.44	0.44	4.76%	141,640
Dec 12, 2025	0.42	0.44	0.42	0.42	0.42	5.00%	169,110
Dec 11, 2025	0.40	0.44	0.39	0.40	0.40	2.56%	114,868
Dec 10, 2025	0.42	0.42	0.39	0.39	0.39	-4.88%	122,000
Dec 9, 2025	0.41	0.43	0.40	0.41	0.41	2.50%	83,550
Dec 8, 2025	0.44	0.44	0.40	0.40	0.40	-8.05%	131,670