Skip to main content
REV Group, Inc. (REVG)
NYSE: REVG · Real-Time Price · USD
29.82
+0.61 (2.09%)
Nov 21, 2024, 4:00 PM EST - Market closed

REV Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202429.4230.0729.2729.8229.822.09%277,713
Nov 20, 202429.0029.3128.2529.2129.21-0.07%371,117
Nov 19, 202429.1629.6728.8729.2329.23-1.38%265,146
Nov 18, 202429.8930.6029.5929.6429.64-0.13%291,360
Nov 15, 202429.9730.3829.4729.6829.68-0.47%342,353
Nov 14, 202430.5330.7029.6029.8229.82-1.84%447,194
Nov 13, 202430.8931.0030.1230.3830.38-0.82%329,479
Nov 12, 202430.7431.0730.1030.6330.63-0.55%350,465
Nov 11, 202430.5731.0130.0630.8030.802.80%345,008
Nov 8, 202429.6030.4529.5629.9629.961.35%335,739
Nov 7, 202429.5029.9529.2129.5629.56-0.07%565,459
Nov 6, 202430.0030.7028.9929.5829.586.21%865,924
Nov 5, 202426.9427.8726.8527.8527.853.03%503,414
Nov 4, 202426.3327.6226.2827.0327.032.58%483,854
Nov 1, 202426.5926.9825.8726.3526.35-0.57%662,701
Oct 31, 202426.5426.7525.7626.5026.50-1.05%538,315
Oct 30, 202427.1827.5126.7626.7826.78-2.01%1,036,017
Oct 29, 202427.9528.1027.1727.3327.33-3.09%604,293
Oct 28, 202427.0328.3527.0328.2028.206.05%406,170
Oct 25, 202426.9927.0326.4826.5926.59-408,425
Oct 24, 202426.9227.2926.4526.5926.59-1.41%437,209
Oct 23, 202427.4627.7826.9326.9726.97-2.25%583,171
Oct 22, 202428.6828.7527.5827.5927.59-4.50%368,191
Oct 21, 202429.7929.9228.0628.8928.89-3.12%749,257
Oct 18, 202429.8729.9829.5229.8229.82-306,371
Oct 17, 202429.3129.9529.0829.8229.822.37%428,642
Oct 16, 202428.3829.3028.2029.1329.133.59%306,366
Oct 15, 202427.8828.4627.7428.1228.120.93%316,420
Oct 14, 202428.1828.4527.6027.8627.86-1.10%398,714
Oct 11, 202426.6028.1826.6028.1728.176.30%680,063
Oct 10, 202427.4027.6826.5026.5026.50-4.30%470,401
Oct 9, 202427.2627.8327.0927.6927.691.35%425,328
Oct 8, 202427.1927.4126.9327.3227.32-0.04%805,986
Oct 7, 202427.3927.6026.9727.3327.33-0.83%566,810
Oct 4, 202427.9028.0327.2027.5627.560.92%551,819
Oct 3, 202427.3627.6226.8527.3127.31-0.91%561,234
Oct 2, 202427.2828.0127.2727.5627.561.29%448,455
Oct 1, 202427.9027.9627.0027.2127.21-3.03%555,754
Sep 30, 202427.0228.1526.5528.0628.063.16%868,784
Sep 27, 202426.8827.3626.5127.2027.202.18%803,087
Sep 26, 202427.6827.6826.2826.6226.57-2.06%935,526
Sep 25, 202427.8928.0827.1727.1827.13-2.44%480,337
Sep 24, 202428.1028.3627.6827.8627.81-0.36%451,121
Sep 23, 202427.6328.1027.5427.9627.911.27%688,074
Sep 20, 202427.8728.5127.5427.6127.56-1.04%1,358,745
Sep 19, 202429.3129.3827.8627.9027.85-1.76%495,978
Sep 18, 202428.5529.9028.3528.4028.35-0.60%562,229
Sep 17, 202427.6929.1927.4828.5728.524.08%609,411
Sep 16, 202427.7127.9427.2127.4527.40-0.69%442,757
Sep 13, 202427.4027.9526.9527.6427.592.33%558,837
Sep 12, 202426.5927.9726.2627.0126.962.50%600,549
Sep 11, 202425.7326.4025.1526.3526.301.35%474,136
Sep 10, 202426.5826.8025.7226.0025.95-1.66%876,420
Sep 9, 202425.1926.5825.0026.4426.396.01%856,017
Sep 6, 202426.1226.1224.9024.9424.89-3.78%1,245,282
Sep 5, 202426.8126.9025.5025.9225.87-3.50%1,224,638
Sep 4, 202422.8027.9921.5426.8626.81-11.09%3,458,223
Sep 3, 202431.4631.6629.7430.2130.16-5.12%1,063,036
Aug 30, 202431.4731.8531.1031.8431.781.69%563,582
Aug 29, 202430.1831.4429.8831.3131.254.23%553,364
Aug 28, 202430.2230.5229.7730.0429.99-0.30%768,606
Aug 27, 202430.5030.5029.9130.1330.08-1.50%345,971
Aug 26, 202430.9731.1730.5830.5930.53-0.39%643,358
Aug 23, 202429.6530.8829.2230.7130.654.63%519,392
Aug 22, 202429.1429.6428.9529.3529.300.72%264,339
Aug 21, 202429.5129.8729.0929.1429.09-1.09%381,633
Aug 20, 202429.6629.7729.2929.4629.41-0.67%419,674
Aug 19, 202428.9929.6628.8429.6629.612.31%418,793
Aug 16, 202429.6229.6228.8728.9928.94-2.06%479,522
Aug 15, 202429.0929.8428.8229.6029.554.70%618,483
Aug 14, 202428.3128.5427.8728.2728.220.53%393,257
Aug 13, 202428.5028.5027.8628.1228.07-0.57%632,879
Aug 12, 202428.5128.8127.8928.2828.23-0.84%504,994
Aug 9, 202427.9528.5227.6428.5228.472.48%871,782
Aug 8, 202427.6727.8427.1527.8327.782.35%448,957
Aug 7, 202428.2428.2626.8327.1927.14-1.66%551,183
Aug 6, 202426.6528.1526.2827.6527.604.10%545,012
Aug 5, 202424.8926.8724.2726.5626.51-0.52%947,161
Aug 2, 202426.7726.7725.5926.7026.65-5.25%820,849
Aug 1, 202429.1829.6327.2428.1828.13-3.43%783,629
Jul 31, 202429.2329.8929.0029.1829.130.41%661,717
Jul 30, 202428.4629.2828.2329.0629.012.76%927,760
Jul 29, 202428.4729.1027.8728.2828.23-0.67%605,550
Jul 26, 202427.8828.6827.7828.4728.423.87%613,949
Jul 25, 202426.9927.9926.8227.4127.361.93%959,973
Jul 24, 202427.2127.7126.7926.8926.84-1.79%586,104
Jul 23, 202426.5827.6226.2327.3827.332.39%778,193
Jul 22, 202424.8326.7424.7926.7426.698.79%709,208
Jul 19, 202423.9624.6623.6924.5824.542.85%598,396
Jul 18, 202424.0724.7723.5623.9023.86-0.87%869,897
Jul 17, 202426.1226.3724.0524.1124.07-9.29%1,481,792
Jul 16, 202425.6726.8025.4526.5826.534.77%1,098,574
Jul 15, 202425.3525.4024.8125.3725.321.89%1,195,125
Jul 12, 202425.5825.6324.8624.9024.85-1.62%823,940
Jul 11, 202425.0025.6624.9425.3125.262.22%794,111
Jul 10, 202424.5024.8024.2324.7624.721.02%492,651
Jul 9, 202424.8124.9224.3024.5124.47-1.21%987,887
Jul 8, 202424.9825.3124.5324.8124.760.28%519,694
Jul 5, 202425.2625.4124.5624.7424.70-2.06%418,460
Jul 3, 202425.1025.4524.7825.2625.211.12%266,753