REV Group, Inc. (REVG)
NYSE: REVG · Real-Time Price · USD
32.29
+0.02 (0.06%)
Apr 25, 2025, 4:00 PM EDT - Market closed

REV Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202532.2432.3531.7732.2932.290.06%429,653
Apr 24, 202531.3332.3631.3332.2732.273.66%464,963
Apr 23, 202531.6832.1831.0531.1331.132.17%750,522
Apr 22, 202529.6830.7929.6630.4730.474.53%542,753
Apr 21, 202529.4729.5828.4929.1529.15-2.25%730,562
Apr 17, 202529.9630.3329.5829.8229.82-0.40%1,132,301
Apr 16, 202530.4430.5528.7629.9429.94-5.88%1,173,142
Apr 15, 202531.7432.2731.4031.8131.81-0.25%512,821
Apr 14, 202532.5532.5531.6431.8931.89-0.34%423,930
Apr 11, 202531.0032.1330.8032.0032.003.46%549,414
Apr 10, 202531.0431.8030.3730.9330.93-1.97%775,617
Apr 9, 202528.3532.0127.9231.5531.559.32%1,831,208
Apr 8, 202530.1430.9828.4428.8628.860.14%1,221,677
Apr 7, 202527.7430.4227.4628.8228.82-1.50%1,208,256
Apr 4, 202527.7529.4627.2029.2629.26-1.58%1,373,319
Apr 3, 202530.5731.6029.4229.7329.73-9.17%1,283,681
Apr 2, 202531.4233.0631.2732.7332.731.65%533,203
Apr 1, 202531.4132.2831.0132.2032.201.90%639,692
Mar 31, 202531.4832.0130.5831.6031.60-1.50%1,134,405
Mar 28, 202533.1433.5331.1932.0832.08-3.75%1,350,522
Mar 27, 202533.3433.9333.0533.3333.27-1.01%574,726
Mar 26, 202533.4833.7033.2433.6733.611.02%745,895
Mar 25, 202532.3833.6732.3833.3333.272.90%488,430
Mar 24, 202532.1632.4631.5732.3932.332.79%619,448
Mar 21, 202531.2431.7530.8531.5131.45-0.88%852,659
Mar 20, 202531.3032.3331.2631.7931.73-0.41%416,554
Mar 19, 202531.2932.1231.2131.9231.862.14%523,651
Mar 18, 202529.9431.5529.3931.2531.194.27%741,468
Mar 17, 202530.7131.0129.7029.9729.91-2.79%905,969
Mar 14, 202530.5131.0830.2830.8330.772.22%550,003
Mar 13, 202531.2231.2929.6530.1630.10-2.68%975,950
Mar 12, 202531.7932.1030.8730.9930.930.42%661,545
Mar 11, 202530.7031.4230.4430.8630.801.25%857,258
Mar 10, 202530.0730.9829.6230.4830.42-1.71%1,382,625
Mar 7, 202529.7731.3029.4831.0130.953.37%910,821
Mar 6, 202527.5030.4527.2730.0029.947.33%1,062,090
Mar 5, 202529.5930.0626.8127.9527.902.38%1,169,054
Mar 4, 202527.3527.6826.5127.3027.25-2.81%1,226,613
Mar 3, 202530.5730.6328.0128.0928.04-7.90%1,085,356
Feb 28, 202530.0630.6429.8730.5030.440.36%630,621
Feb 27, 202530.6530.9230.2030.3930.33-0.39%674,907
Feb 26, 202530.3530.9430.2030.5130.451.43%662,159
Feb 25, 202530.4230.9429.5730.0830.02-0.23%692,537
Feb 24, 202531.3632.0229.8330.1530.09-3.55%672,538
Feb 21, 202533.7133.9231.0431.2631.20-5.76%701,683
Feb 20, 202532.9533.2032.3233.1733.11-0.21%364,194
Feb 19, 202532.5333.5932.0133.2433.180.36%609,566
Feb 18, 202534.0334.2732.9833.1233.06-1.52%800,733
Feb 14, 202533.2033.8232.9633.6333.572.41%373,123
Feb 13, 202531.9732.9131.5932.8432.783.47%525,803