REV Group, Inc. (REVG)
NYSE: REVG · Real-Time Price · USD
48.47
-0.75 (-1.53%)
Jul 11, 2025, 11:01 AM - Market open

REV Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 11, 2025 48.91 48.92 48.79 48.99 - -0.47% 5,467
Jul 10, 2025 49.32 49.88 49.10 49.22 49.22 0.33% 779,426
Jul 9, 2025 49.96 49.96 48.03 49.06 49.06 -1.25% 831,389
Jul 8, 2025 50.11 50.12 48.52 49.68 49.68 -0.24% 1,076,128
Jul 7, 2025 50.20 50.34 49.54 49.80 49.80 -0.90% 796,842
Jul 3, 2025 49.42 50.29 49.26 50.25 50.25 1.41% 452,476
Jul 2, 2025 48.51 49.55 48.17 49.55 49.55 2.25% 661,993
Jul 1, 2025 47.25 49.07 47.03 48.46 48.46 1.83% 948,224
Jun 30, 2025 46.54 48.03 46.29 47.59 47.59 2.26% 936,366
Jun 27, 2025 46.12 46.73 45.57 46.54 46.54 1.66% 1,103,331
Jun 26, 2025 45.28 45.93 45.00 45.78 45.72 2.19% 586,749
Jun 25, 2025 44.62 44.94 44.30 44.80 44.74 0.29% 504,592
Jun 24, 2025 44.98 45.16 44.22 44.67 44.61 0.61% 489,867
Jun 23, 2025 43.75 44.46 43.12 44.40 44.34 1.53% 686,544
Jun 20, 2025 44.68 45.25 43.63 43.73 43.67 -1.49% 773,571
Jun 18, 2025 44.50 44.82 44.00 44.39 44.33 1.93% 633,213
Jun 17, 2025 43.96 44.23 43.53 43.55 43.49 -1.69% 648,410
Jun 16, 2025 44.76 44.99 44.06 44.30 44.24 0.16% 529,036
Jun 13, 2025 44.15 44.88 44.03 44.23 44.17 -1.80% 415,018
Jun 12, 2025 44.77 45.05 44.40 45.04 44.98 -0.16% 567,331
Jun 11, 2025 45.31 45.46 44.81 45.11 45.05 0.47% 693,036
Jun 10, 2025 45.76 45.90 44.24 44.90 44.84 -2.26% 744,428
Jun 9, 2025 45.13 46.10 44.63 45.94 45.88 2.50% 919,766
Jun 6, 2025 43.53 45.54 43.30 44.82 44.76 4.43% 1,554,667
Jun 5, 2025 42.34 43.85 41.91 42.92 42.87 -0.05% 1,750,380
Jun 4, 2025 42.20 44.63 41.88 42.94 42.89 15.37% 3,554,754
Jun 3, 2025 36.80 37.22 36.47 37.22 37.17 1.89% 1,002,448
Jun 2, 2025 37.34 37.80 36.46 36.53 36.48 -2.56% 801,934
May 30, 2025 37.22 37.87 37.08 37.49 37.44 0.56% 704,794
May 29, 2025 37.92 38.12 37.23 37.28 37.23 -0.88% 502,207
May 28, 2025 37.42 37.72 37.14 37.61 37.56 0.29% 370,176
May 27, 2025 37.55 37.63 37.12 37.50 37.45 1.27% 450,241
May 23, 2025 36.49 37.28 36.25 37.03 36.98 -0.27% 544,205
May 22, 2025 37.60 37.81 37.08 37.13 37.08 -1.12% 450,787
May 21, 2025 37.87 38.46 37.47 37.55 37.50 -2.44% 389,990
May 20, 2025 38.08 38.58 37.95 38.49 38.44 0.42% 533,306
May 19, 2025 37.72 38.61 37.45 38.33 38.28 0.24% 622,286
May 16, 2025 38.03 38.78 37.99 38.24 38.19 1.11% 583,958
May 15, 2025 37.53 38.37 37.38 37.82 37.77 -0.05% 770,828
May 14, 2025 38.35 38.69 37.82 37.84 37.79 -1.48% 870,774
May 13, 2025 37.68 38.69 37.65 38.41 38.36 2.81% 763,004
May 12, 2025 38.04 38.32 37.20 37.36 37.31 2.64% 581,166
May 9, 2025 35.95 36.53 35.85 36.40 36.35 1.68% 1,023,063
May 8, 2025 36.03 36.05 35.30 35.80 35.75 0.70% 764,520
May 7, 2025 35.66 36.06 34.96 35.55 35.50 -0.06% 690,487
May 6, 2025 35.01 35.99 34.74 35.57 35.52 -0.20% 589,114
May 5, 2025 34.65 35.75 34.55 35.64 35.59 1.77% 625,652
May 2, 2025 33.91 35.16 33.76 35.02 34.98 4.63% 633,709
May 1, 2025 32.88 33.74 32.63 33.47 33.43 2.35% 560,355
Apr 30, 2025 32.10 32.84 31.57 32.70 32.66 1.33% 629,254