Rev Exploration Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.32	1.43	1.31	1.39	1.39	6.11%	481,815
May 29, 2026	1.15	1.34	1.15	1.31	1.31	14.91%	547,372
May 28, 2026	1.15	1.17	1.10	1.14	1.14	0.88%	139,002
May 27, 2026	1.17	1.17	1.13	1.13	1.13	-4.24%	96,630
May 26, 2026	1.16	1.19	1.12	1.18	1.18	2.61%	238,019
May 25, 2026	1.22	1.24	1.13	1.15	1.15	-6.50%	166,708
May 22, 2026	1.14	1.33	1.10	1.23	1.23	11.82%	1,047,988
May 21, 2026	0.92	1.15	0.92	1.10	1.10	19.57%	356,308
May 20, 2026	0.96	0.96	0.92	0.92	0.92	-3.16%	127,500
May 19, 2026	0.95	0.98	0.93	0.95	0.95	-	272,652
May 15, 2026	1.06	1.06	0.95	0.95	0.95	-11.21%	336,459
May 14, 2026	1.09	1.10	1.00	1.07	1.07	1.90%	359,365
May 13, 2026	1.12	1.20	1.03	1.05	1.05	-5.41%	885,045
May 12, 2026	0.97	1.13	0.97	1.11	1.11	12.12%	351,490
May 11, 2026	1.04	1.07	0.99	0.99	0.99	-4.81%	212,516
May 8, 2026	0.96	1.08	0.94	1.04	1.04	9.47%	372,553
May 7, 2026	0.97	1.00	0.93	0.95	0.95	-5.00%	288,195
May 6, 2026	0.90	1.02	0.90	1.00	1.00	11.11%	440,658
May 5, 2026	0.91	0.94	0.89	0.90	0.90	-1.10%	153,713
May 4, 2026	0.91	0.94	0.87	0.91	0.91	-	285,644
May 1, 2026	0.85	0.97	0.84	0.91	0.91	8.33%	809,011
Apr 30, 2026	0.71	0.85	0.71	0.84	0.84	18.31%	459,503
Apr 29, 2026	0.75	0.75	0.70	0.71	0.71	-5.33%	175,196
Apr 28, 2026	0.76	0.76	0.71	0.75	0.75	-2.60%	245,000
Apr 27, 2026	0.79	0.79	0.74	0.77	0.77	1.32%	198,302
Apr 24, 2026	0.74	0.79	0.73	0.76	0.76	5.56%	126,629
Apr 23, 2026	0.73	0.74	0.69	0.72	0.72	-	183,008
Apr 22, 2026	0.80	0.80	0.71	0.72	0.72	-7.69%	134,519
Apr 21, 2026	0.84	0.84	0.75	0.78	0.78	-6.02%	262,875
Apr 20, 2026	0.81	0.85	0.81	0.83	0.83	2.47%	122,537
Apr 17, 2026	0.78	0.83	0.77	0.81	0.81	5.19%	306,560
Apr 16, 2026	0.74	0.78	0.74	0.77	0.77	4.05%	94,500
Apr 15, 2026	0.77	0.77	0.73	0.74	0.74	-1.33%	41,461
Apr 14, 2026	0.74	0.80	0.73	0.75	0.75	4.17%	250,900
Apr 13, 2026	0.74	0.74	0.70	0.72	0.72	-1.37%	175,000
Apr 10, 2026	0.73	0.74	0.71	0.73	0.73	-1.35%	86,985
Apr 9, 2026	0.72	0.75	0.69	0.74	0.74	4.23%	152,024
Apr 8, 2026	0.74	0.74	0.69	0.71	0.71	-6.58%	147,146
Apr 7, 2026	0.75	0.79	0.74	0.76	0.76	5.56%	576,313
Apr 6, 2026	0.76	0.76	0.72	0.72	0.72	-6.49%	158,677
Apr 2, 2026	0.72	0.77	0.69	0.77	0.77	5.48%	334,761
Apr 1, 2026	0.65	0.76	0.65	0.73	0.73	14.06%	643,009
Mar 31, 2026	0.63	0.67	0.62	0.64	0.64	3.23%	94,540
Mar 30, 2026	0.70	0.70	0.62	0.62	0.62	-8.82%	277,308
Mar 27, 2026	0.64	0.69	0.61	0.68	0.68	7.94%	220,923
Mar 26, 2026	0.62	0.64	0.60	0.63	0.63	-1.56%	106,320
Mar 25, 2026	0.62	0.66	0.62	0.64	0.64	4.92%	120,800
Mar 24, 2026	0.61	0.63	0.59	0.61	0.61	1.67%	157,413
Mar 23, 2026	0.62	0.63	0.60	0.60	0.60	-	158,677
Mar 20, 2026	0.64	0.64	0.60	0.60	0.60	-6.25%	199,880