Revelyst, Inc. (GEAR)
Jan 6, 2025 - GEAR was delisted (reason: acquired by SVP)
20.08
+0.86 (4.47%)
Inactive · Last trade price
on Jan 3, 2025
Revelyst Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 19.26 | 20.09 | 19.26 | 20.08 | 20.08 | 4.47% | 10,734,023 |
| Jan 2, 2025 | 19.22 | 19.24 | 19.22 | 19.22 | 19.22 | -0.05% | 1,602,295 |
| Dec 31, 2024 | 19.22 | 19.25 | 19.22 | 19.23 | 19.23 | 0.10% | 5,126,109 |
| Dec 30, 2024 | 19.22 | 19.24 | 19.21 | 19.21 | 19.21 | -0.05% | 2,023,947 |
| Dec 27, 2024 | 19.22 | 19.23 | 19.22 | 19.22 | 19.22 | - | 1,503,821 |
| Dec 26, 2024 | 19.23 | 19.23 | 19.20 | 19.22 | 19.22 | 0.89% | 1,691,438 |
| Dec 24, 2024 | 19.02 | 19.07 | 19.02 | 19.05 | 19.05 | 0.11% | 165,734 |
| Dec 23, 2024 | 19.14 | 19.17 | 19.03 | 19.03 | 19.03 | -0.05% | 487,022 |
| 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 |