REV Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.39	32.35	30.81	31.78	31.78	-1.03%	1,045,972
Dec 19, 2024	32.68	33.32	31.96	32.11	32.11	-0.62%	464,961
Dec 18, 2024	33.12	33.97	31.97	32.31	32.31	-0.89%	796,934
Dec 17, 2024	33.88	33.91	32.53	32.60	32.60	-4.59%	887,767
Dec 16, 2024	35.23	35.53	33.86	34.17	34.17	-3.01%	910,900
Dec 13, 2024	34.66	35.25	33.72	35.23	35.23	3.65%	790,900
Dec 12, 2024	33.95	34.92	33.38	33.99	33.99	0.89%	1,344,100
Dec 11, 2024	32.51	35.96	32.32	33.69	33.69	13.82%	2,756,426
Dec 10, 2024	29.77	30.33	29.53	29.60	29.60	-0.87%	984,633
Dec 9, 2024	30.97	30.97	29.80	29.86	29.86	-2.58%	579,435
Dec 6, 2024	30.97	31.17	30.25	30.65	30.65	-0.45%	442,000
Dec 5, 2024	32.33	32.55	30.77	30.79	30.79	-5.20%	707,800
Dec 4, 2024	31.76	32.66	31.45	32.48	32.48	2.56%	510,205
Dec 3, 2024	31.17	31.74	30.69	31.67	31.67	1.96%	397,700
Dec 2, 2024	31.17	31.65	30.95	31.06	31.06	0.13%	477,439
Nov 29, 2024	31.07	31.47	30.96	31.02	31.02	0.55%	208,300
Nov 27, 2024	30.95	31.26	30.53	30.85	30.85	-	210,100
Nov 26, 2024	31.40	31.75	30.66	30.85	30.85	-3.44%	340,100
Nov 25, 2024	31.32	32.74	31.32	31.95	31.95	3.36%	603,900
Nov 22, 2024	29.90	31.01	29.55	30.91	30.91	3.66%	317,912
Nov 21, 2024	29.42	30.07	29.27	29.82	29.82	2.09%	279,249
Nov 20, 2024	29.00	29.31	28.25	29.21	29.21	-0.07%	371,117
Nov 19, 2024	29.16	29.67	28.87	29.23	29.23	-1.38%	265,146
Nov 18, 2024	29.89	30.60	29.59	29.64	29.64	-0.13%	291,400
Nov 15, 2024	29.97	30.38	29.47	29.68	29.68	-0.47%	342,353
Nov 14, 2024	30.53	30.70	29.60	29.82	29.82	-1.84%	447,200
Nov 13, 2024	30.89	31.00	30.12	30.38	30.38	-0.82%	329,500
Nov 12, 2024	30.74	31.07	30.10	30.63	30.63	-0.55%	350,500
Nov 11, 2024	30.57	31.01	30.06	30.80	30.80	2.80%	345,008
Nov 8, 2024	29.60	30.45	29.56	29.96	29.96	1.35%	335,739
Nov 7, 2024	29.50	29.95	29.21	29.56	29.56	-0.07%	565,500
Nov 6, 2024	30.00	30.70	28.99	29.58	29.58	6.21%	865,924
Nov 5, 2024	26.94	27.87	26.85	27.85	27.85	3.03%	503,414
Nov 4, 2024	26.33	27.62	26.28	27.03	27.03	2.58%	483,854
Nov 1, 2024	26.59	26.98	25.87	26.35	26.35	-0.57%	662,701
Oct 31, 2024	26.54	26.75	25.76	26.50	26.50	-1.05%	538,315
Oct 30, 2024	27.18	27.51	26.76	26.78	26.78	-2.01%	1,036,017
Oct 29, 2024	27.95	28.10	27.17	27.33	27.33	-3.09%	604,300
Oct 28, 2024	27.03	28.35	27.03	28.20	28.20	6.05%	406,200
Oct 25, 2024	26.99	27.03	26.48	26.59	26.59	-	408,425
Oct 24, 2024	26.92	27.29	26.45	26.59	26.59	-1.41%	437,209
Oct 23, 2024	27.46	27.78	26.93	26.97	26.97	-2.25%	583,171
Oct 22, 2024	28.68	28.75	27.58	27.59	27.59	-4.50%	368,200
Oct 21, 2024	29.79	29.92	28.06	28.89	28.89	-3.12%	749,257
Oct 18, 2024	29.87	29.98	29.52	29.82	29.82	-	306,400
Oct 17, 2024	29.31	29.95	29.08	29.82	29.82	2.37%	428,642
Oct 16, 2024	28.38	29.30	28.20	29.13	29.13	3.59%	306,400
Oct 15, 2024	27.88	28.46	27.74	28.12	28.12	0.93%	316,420
Oct 14, 2024	28.18	28.45	27.60	27.86	27.86	-1.10%	398,714
Oct 11, 2024	26.60	28.18	26.60	28.17	28.17	6.30%	680,100
Oct 10, 2024	27.40	27.68	26.50	26.50	26.50	-4.30%	470,401
Oct 9, 2024	27.26	27.83	27.09	27.69	27.69	1.35%	425,328
Oct 8, 2024	27.19	27.41	26.93	27.32	27.32	-0.04%	806,000
Oct 7, 2024	27.39	27.60	26.97	27.33	27.33	-0.83%	566,810
Oct 4, 2024	27.90	28.03	27.20	27.56	27.56	0.92%	551,819
Oct 3, 2024	27.36	27.62	26.85	27.31	27.31	-0.91%	561,234
Oct 2, 2024	27.28	28.01	27.27	27.56	27.56	1.29%	448,455
Oct 1, 2024	27.90	27.96	27.00	27.21	27.21	-3.03%	555,800
Sep 30, 2024	27.02	28.15	26.55	28.06	28.06	3.16%	868,800
Sep 27, 2024	26.88	27.36	26.51	27.20	27.20	2.18%	803,100
Sep 26, 2024	27.68	27.68	26.28	26.62	26.57	-2.06%	935,526
Sep 25, 2024	27.89	28.08	27.17	27.18	27.13	-2.44%	480,337
Sep 24, 2024	28.10	28.36	27.68	27.86	27.81	-0.36%	451,121
Sep 23, 2024	27.63	28.10	27.54	27.96	27.91	1.27%	688,100
Sep 20, 2024	27.87	28.51	27.54	27.61	27.56	-1.04%	1,358,745
Sep 19, 2024	29.31	29.38	27.86	27.90	27.85	-1.76%	496,000
Sep 18, 2024	28.55	29.90	28.35	28.40	28.35	-0.60%	562,229
Sep 17, 2024	27.69	29.19	27.48	28.57	28.52	4.08%	609,411
Sep 16, 2024	27.71	27.94	27.21	27.45	27.40	-0.69%	442,800
Sep 13, 2024	27.40	27.95	26.95	27.64	27.59	2.33%	558,837
Sep 12, 2024	26.59	27.97	26.26	27.01	26.96	2.50%	600,549
Sep 11, 2024	25.73	26.40	25.15	26.35	26.30	1.35%	474,136
Sep 10, 2024	26.58	26.80	25.72	26.00	25.95	-1.66%	876,420
Sep 9, 2024	25.19	26.58	25.00	26.44	26.39	6.01%	856,017
Sep 6, 2024	26.12	26.12	24.90	24.94	24.89	-3.78%	1,245,300
Sep 5, 2024	26.81	26.90	25.50	25.92	25.87	-3.50%	1,224,638
Sep 4, 2024	22.80	27.99	21.54	26.86	26.81	-11.09%	3,459,160
Sep 3, 2024	31.46	31.66	29.74	30.21	30.15	-5.12%	1,063,036
Aug 30, 2024	31.47	31.85	31.10	31.84	31.78	1.69%	563,582
Aug 29, 2024	30.18	31.44	29.88	31.31	31.25	4.23%	553,400
Aug 28, 2024	30.22	30.52	29.77	30.04	29.98	-0.30%	768,606
Aug 27, 2024	30.50	30.50	29.91	30.13	30.07	-1.50%	346,000
Aug 26, 2024	30.97	31.17	30.58	30.59	30.53	-0.39%	643,400
Aug 23, 2024	29.65	30.88	29.22	30.71	30.65	4.63%	519,400
Aug 22, 2024	29.14	29.64	28.95	29.35	29.29	0.72%	264,339
Aug 21, 2024	29.51	29.87	29.09	29.14	29.09	-1.09%	381,633
Aug 20, 2024	29.66	29.77	29.29	29.46	29.40	-0.67%	419,700
Aug 19, 2024	28.99	29.66	28.84	29.66	29.60	2.31%	418,800
Aug 16, 2024	29.62	29.62	28.87	28.99	28.94	-2.06%	479,522
Aug 15, 2024	29.09	29.84	28.82	29.60	29.54	4.70%	618,483
Aug 14, 2024	28.31	28.54	27.87	28.27	28.22	0.53%	393,257
Aug 13, 2024	28.50	28.50	27.86	28.12	28.07	-0.57%	632,900
Aug 12, 2024	28.51	28.81	27.89	28.28	28.23	-0.84%	505,000
Aug 9, 2024	27.95	28.52	27.64	28.52	28.47	2.48%	871,800
Aug 8, 2024	27.67	27.84	27.15	27.83	27.78	2.35%	449,000
Aug 7, 2024	28.24	28.26	26.83	27.19	27.14	-1.66%	551,200
Aug 6, 2024	26.65	28.15	26.28	27.65	27.60	4.10%	545,012
Aug 5, 2024	24.89	26.87	24.27	26.56	26.51	-0.52%	947,161
Aug 2, 2024	26.77	26.77	25.59	26.70	26.65	-5.25%	820,849
Aug 1, 2024	29.18	29.63	27.24	28.18	28.13	-3.43%	783,629