Revelyst, Inc. (GEAR)
NYSE: GEAR · Real-Time Price · USD
19.04
-0.04 (-0.21%)
Dec 20, 2024, 4:00 PM EST - Market closed
Revelyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 19.02 | 19.45 | 18.98 | 19.04 | 19.04 | -0.21% | 5,477,290 |
| Dec 19, 2024 | 19.07 | 19.09 | 19.03 | 19.08 | 19.08 | 0.37% | 742,210 |
| Dec 18, 2024 | 19.10 | 19.10 | 19.00 | 19.01 | 19.01 | -0.42% | 1,659,163 |
| Dec 17, 2024 | 19.05 | 19.09 | 19.05 | 19.09 | 19.09 | 0.16% | 729,494 |
| Dec 16, 2024 | 19.08 | 19.08 | 19.04 | 19.06 | 19.06 | - | 1,040,104 |
| Dec 13, 2024 | 19.03 | 19.09 | 18.98 | 19.06 | 19.06 | 0.05% | 726,094 |
| Dec 12, 2024 | 19.01 | 19.08 | 19.01 | 19.05 | 19.05 | 0.16% | 803,119 |
| Dec 11, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | 19.02 | -0.21% | 948,594 |
| Dec 10, 2024 | 19.01 | 19.11 | 19.01 | 19.06 | 19.06 | 0.32% | 669,790 |
| Dec 9, 2024 | 18.98 | 19.07 | 18.98 | 19.00 | 19.00 | - | 685,253 |
| Dec 6, 2024 | 19.00 | 19.08 | 19.00 | 19.00 | 19.00 | -0.05% | 507,086 |
| Dec 5, 2024 | 19.03 | 19.06 | 19.01 | 19.01 | 19.01 | -0.21% | 1,204,608 |
| Dec 4, 2024 | 19.00 | 19.08 | 18.96 | 19.05 | 19.05 | 0.05% | 1,096,779 |
| Dec 3, 2024 | 18.95 | 19.04 | 18.95 | 19.04 | 19.04 | 0.69% | 677,584 |
| Dec 2, 2024 | 18.92 | 19.01 | 18.91 | 18.91 | 18.91 | 0.05% | 1,015,281 |
| Nov 29, 2024 | 18.93 | 19.05 | 18.90 | 18.90 | 18.90 | -0.53% | 306,946 |