Rev Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	0.45	0.46	0.43	0.44	0.44	-1.14%	206,448
Dec 4, 2025	0.43	0.45	0.43	0.44	0.44	3.53%	82,450
Dec 3, 2025	0.44	0.44	0.43	0.43	0.43	-1.16%	17,500
Dec 2, 2025	0.45	0.45	0.43	0.43	0.43	-4.44%	9,050
Dec 1, 2025	0.45	0.55	0.43	0.45	0.45	2.27%	239,909
Nov 28, 2025	0.44	0.46	0.42	0.44	0.44	4.76%	143,500
Nov 27, 2025	0.42	0.44	0.41	0.42	0.42	-	53,500
Nov 26, 2025	0.48	0.48	0.38	0.42	0.42	-2.33%	49,430
Nov 25, 2025	0.44	0.44	0.41	0.43	0.43	-1.15%	65,320
Nov 24, 2025	0.48	0.48	0.44	0.44	0.44	-2.25%	63,484
Nov 21, 2025	0.48	0.48	0.44	0.45	0.45	2.30%	140,967
Nov 20, 2025	0.50	0.50	0.44	0.44	0.44	-13.00%	38,802
Nov 19, 2025	0.50	0.50	0.46	0.50	0.50	-	85,500
Nov 18, 2025	0.56	0.56	0.48	0.50	0.50	-10.71%	79,520
Nov 17, 2025	0.51	0.57	0.51	0.56	0.56	14.29%	261,181
Nov 14, 2025	0.48	0.50	0.48	0.49	0.49	6.52%	18,139
Nov 13, 2025	0.46	0.48	0.46	0.46	0.46	-4.17%	60,060
Nov 12, 2025	0.50	0.50	0.48	0.48	0.48	-2.04%	41,899