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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 25, 2025 | 32.24 | 32.35 | 31.77 | 32.29 | 32.29 | 0.06% | 429,653 |
Apr 24, 2025 | 31.33 | 32.36 | 31.33 | 32.27 | 32.27 | 3.66% | 464,963 |
Apr 23, 2025 | 31.68 | 32.18 | 31.05 | 31.13 | 31.13 | 2.17% | 750,522 |
Apr 22, 2025 | 29.68 | 30.79 | 29.66 | 30.47 | 30.47 | 4.53% | 542,753 |
Apr 21, 2025 | 29.47 | 29.58 | 28.49 | 29.15 | 29.15 | -2.25% | 730,562 |
Apr 17, 2025 | 29.96 | 30.33 | 29.58 | 29.82 | 29.82 | -0.40% | 1,132,301 |
Apr 16, 2025 | 30.44 | 30.55 | 28.76 | 29.94 | 29.94 | -5.88% | 1,173,142 |
Apr 15, 2025 | 31.74 | 32.27 | 31.40 | 31.81 | 31.81 | -0.25% | 512,821 |
Apr 14, 2025 | 32.55 | 32.55 | 31.64 | 31.89 | 31.89 | -0.34% | 423,930 |
Apr 11, 2025 | 31.00 | 32.13 | 30.80 | 32.00 | 32.00 | 3.46% | 549,414 |
Apr 10, 2025 | 31.04 | 31.80 | 30.37 | 30.93 | 30.93 | -1.97% | 775,617 |
Apr 9, 2025 | 28.35 | 32.01 | 27.92 | 31.55 | 31.55 | 9.32% | 1,831,208 |
Apr 8, 2025 | 30.14 | 30.98 | 28.44 | 28.86 | 28.86 | 0.14% | 1,221,677 |
Apr 7, 2025 | 27.74 | 30.42 | 27.46 | 28.82 | 28.82 | -1.50% | 1,208,256 |
Apr 4, 2025 | 27.75 | 29.46 | 27.20 | 29.26 | 29.26 | -1.58% | 1,373,319 |
Apr 3, 2025 | 30.57 | 31.60 | 29.42 | 29.73 | 29.73 | -9.17% | 1,283,681 |
Apr 2, 2025 | 31.42 | 33.06 | 31.27 | 32.73 | 32.73 | 1.65% | 533,203 |
Apr 1, 2025 | 31.41 | 32.28 | 31.01 | 32.20 | 32.20 | 1.90% | 639,692 |
Mar 31, 2025 | 31.48 | 32.01 | 30.58 | 31.60 | 31.60 | -1.50% | 1,134,405 |
Mar 28, 2025 | 33.14 | 33.53 | 31.19 | 32.08 | 32.08 | -3.75% | 1,350,522 |
Mar 27, 2025 | 33.34 | 33.93 | 33.05 | 33.33 | 33.27 | -1.01% | 574,726 |
Mar 26, 2025 | 33.48 | 33.70 | 33.24 | 33.67 | 33.61 | 1.02% | 745,895 |
Mar 25, 2025 | 32.38 | 33.67 | 32.38 | 33.33 | 33.27 | 2.90% | 488,430 |
Mar 24, 2025 | 32.16 | 32.46 | 31.57 | 32.39 | 32.33 | 2.79% | 619,448 |
Mar 21, 2025 | 31.24 | 31.75 | 30.85 | 31.51 | 31.45 | -0.88% | 852,659 |
Mar 20, 2025 | 31.30 | 32.33 | 31.26 | 31.79 | 31.73 | -0.41% | 416,554 |
Mar 19, 2025 | 31.29 | 32.12 | 31.21 | 31.92 | 31.86 | 2.14% | 523,651 |
Mar 18, 2025 | 29.94 | 31.55 | 29.39 | 31.25 | 31.19 | 4.27% | 741,468 |
Mar 17, 2025 | 30.71 | 31.01 | 29.70 | 29.97 | 29.91 | -2.79% | 905,969 |
Mar 14, 2025 | 30.51 | 31.08 | 30.28 | 30.83 | 30.77 | 2.22% | 550,003 |
Mar 13, 2025 | 31.22 | 31.29 | 29.65 | 30.16 | 30.10 | -2.68% | 975,950 |
Mar 12, 2025 | 31.79 | 32.10 | 30.87 | 30.99 | 30.93 | 0.42% | 661,545 |
Mar 11, 2025 | 30.70 | 31.42 | 30.44 | 30.86 | 30.80 | 1.25% | 857,258 |
Mar 10, 2025 | 30.07 | 30.98 | 29.62 | 30.48 | 30.42 | -1.71% | 1,382,625 |
Mar 7, 2025 | 29.77 | 31.30 | 29.48 | 31.01 | 30.95 | 3.37% | 910,821 |
Mar 6, 2025 | 27.50 | 30.45 | 27.27 | 30.00 | 29.94 | 7.33% | 1,062,090 |
Mar 5, 2025 | 29.59 | 30.06 | 26.81 | 27.95 | 27.90 | 2.38% | 1,169,054 |
Mar 4, 2025 | 27.35 | 27.68 | 26.51 | 27.30 | 27.25 | -2.81% | 1,226,613 |
Mar 3, 2025 | 30.57 | 30.63 | 28.01 | 28.09 | 28.04 | -7.90% | 1,085,356 |
Feb 28, 2025 | 30.06 | 30.64 | 29.87 | 30.50 | 30.44 | 0.36% | 630,621 |
Feb 27, 2025 | 30.65 | 30.92 | 30.20 | 30.39 | 30.33 | -0.39% | 674,907 |
Feb 26, 2025 | 30.35 | 30.94 | 30.20 | 30.51 | 30.45 | 1.43% | 662,159 |
Feb 25, 2025 | 30.42 | 30.94 | 29.57 | 30.08 | 30.02 | -0.23% | 692,537 |
Feb 24, 2025 | 31.36 | 32.02 | 29.83 | 30.15 | 30.09 | -3.55% | 672,538 |
Feb 21, 2025 | 33.71 | 33.92 | 31.04 | 31.26 | 31.20 | -5.76% | 701,683 |
Feb 20, 2025 | 32.95 | 33.20 | 32.32 | 33.17 | 33.11 | -0.21% | 364,194 |
Feb 19, 2025 | 32.53 | 33.59 | 32.01 | 33.24 | 33.18 | 0.36% | 609,566 |
Feb 18, 2025 | 34.03 | 34.27 | 32.98 | 33.12 | 33.06 | -1.52% | 800,733 |
Feb 14, 2025 | 33.20 | 33.82 | 32.96 | 33.63 | 33.57 | 2.41% | 373,123 |
Feb 13, 2025 | 31.97 | 32.91 | 31.59 | 32.84 | 32.78 | 3.47% | 525,803 |