REV Group, Inc. (REVG)
NYSE: REVG · Real-Time Price · USD
27.03
+0.68 (2.58%)
Nov 4, 2024, 4:00 PM EST - Market closed
REV Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 26.33 | 27.62 | 26.28 | 27.03 | 27.03 | 2.58% | 483,813 |
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% | 604,293 |
Oct 28, 2024 | 27.03 | 28.35 | 27.03 | 28.20 | 28.20 | 6.05% | 406,170 |
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% | 368,191 |
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 | - | 306,371 |
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% | 306,366 |
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% | 680,063 |
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% | 805,986 |
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% | 555,754 |
Sep 30, 2024 | 27.02 | 28.15 | 26.55 | 28.06 | 28.06 | 3.16% | 868,784 |
Sep 27, 2024 | 26.88 | 27.36 | 26.51 | 27.20 | 27.20 | 2.18% | 803,087 |
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% | 688,074 |
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% | 495,978 |
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% | 442,757 |
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% | 1,245,282 |
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% | 3,458,223 |
Sep 3, 2024 | 31.46 | 31.66 | 29.74 | 30.21 | 30.16 | -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% | 553,364 |
Aug 28, 2024 | 30.22 | 30.52 | 29.77 | 30.04 | 29.99 | -0.30% | 768,606 |
Aug 27, 2024 | 30.50 | 30.50 | 29.91 | 30.13 | 30.08 | -1.50% | 345,971 |
Aug 26, 2024 | 30.97 | 31.17 | 30.58 | 30.59 | 30.53 | -0.39% | 643,358 |
Aug 23, 2024 | 29.65 | 30.88 | 29.22 | 30.71 | 30.65 | 4.63% | 519,392 |
Aug 22, 2024 | 29.14 | 29.64 | 28.95 | 29.35 | 29.30 | 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 | 29.41 | -0.67% | 419,674 |
Aug 19, 2024 | 28.99 | 29.66 | 28.84 | 29.66 | 29.61 | 2.31% | 418,793 |
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 | 29.55 | 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% | 632,879 |
Aug 12, 2024 | 28.51 | 28.81 | 27.89 | 28.28 | 28.23 | -0.84% | 504,994 |
Aug 9, 2024 | 27.95 | 28.52 | 27.64 | 28.52 | 28.47 | 2.48% | 871,782 |
Aug 8, 2024 | 27.67 | 27.84 | 27.15 | 27.83 | 27.78 | 2.35% | 448,957 |
Aug 7, 2024 | 28.24 | 28.26 | 26.83 | 27.19 | 27.14 | -1.66% | 551,183 |
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 |
Jul 31, 2024 | 29.23 | 29.89 | 29.00 | 29.18 | 29.13 | 0.41% | 661,717 |
Jul 30, 2024 | 28.46 | 29.28 | 28.23 | 29.06 | 29.01 | 2.76% | 927,760 |
Jul 29, 2024 | 28.47 | 29.10 | 27.87 | 28.28 | 28.23 | -0.67% | 605,550 |
Jul 26, 2024 | 27.88 | 28.68 | 27.78 | 28.47 | 28.42 | 3.87% | 613,949 |
Jul 25, 2024 | 26.99 | 27.99 | 26.82 | 27.41 | 27.36 | 1.93% | 959,973 |
Jul 24, 2024 | 27.21 | 27.71 | 26.79 | 26.89 | 26.84 | -1.79% | 586,104 |
Jul 23, 2024 | 26.58 | 27.62 | 26.23 | 27.38 | 27.33 | 2.39% | 778,193 |
Jul 22, 2024 | 24.83 | 26.74 | 24.79 | 26.74 | 26.69 | 8.79% | 709,208 |
Jul 19, 2024 | 23.96 | 24.66 | 23.69 | 24.58 | 24.54 | 2.85% | 598,396 |
Jul 18, 2024 | 24.07 | 24.77 | 23.56 | 23.90 | 23.86 | -0.87% | 869,897 |
Jul 17, 2024 | 26.12 | 26.37 | 24.05 | 24.11 | 24.07 | -9.29% | 1,481,792 |
Jul 16, 2024 | 25.67 | 26.80 | 25.45 | 26.58 | 26.53 | 4.77% | 1,098,574 |
Jul 15, 2024 | 25.35 | 25.40 | 24.81 | 25.37 | 25.32 | 1.89% | 1,195,125 |
Jul 12, 2024 | 25.58 | 25.63 | 24.86 | 24.90 | 24.85 | -1.62% | 823,940 |
Jul 11, 2024 | 25.00 | 25.66 | 24.94 | 25.31 | 25.26 | 2.22% | 794,111 |
Jul 10, 2024 | 24.50 | 24.80 | 24.23 | 24.76 | 24.72 | 1.02% | 492,651 |
Jul 9, 2024 | 24.81 | 24.92 | 24.30 | 24.51 | 24.47 | -1.21% | 987,887 |
Jul 8, 2024 | 24.98 | 25.31 | 24.53 | 24.81 | 24.76 | 0.28% | 519,694 |
Jul 5, 2024 | 25.26 | 25.41 | 24.56 | 24.74 | 24.70 | -2.06% | 418,460 |
Jul 3, 2024 | 25.10 | 25.45 | 24.78 | 25.26 | 25.21 | 1.12% | 266,753 |
Jul 2, 2024 | 24.56 | 25.05 | 24.48 | 24.98 | 24.93 | 1.46% | 572,963 |
Jul 1, 2024 | 25.06 | 25.06 | 24.36 | 24.62 | 24.58 | -1.08% | 527,406 |
Jun 28, 2024 | 24.91 | 25.49 | 24.65 | 24.89 | 24.84 | 0.12% | 3,926,785 |
Jun 27, 2024 | 25.03 | 25.51 | 24.72 | 24.86 | 24.77 | -0.40% | 545,393 |
Jun 26, 2024 | 24.96 | 25.09 | 24.52 | 24.96 | 24.86 | -0.12% | 887,984 |
Jun 25, 2024 | 25.18 | 25.36 | 24.90 | 24.99 | 24.89 | -1.58% | 563,095 |
Jun 24, 2024 | 25.86 | 26.35 | 25.36 | 25.39 | 25.29 | -1.97% | 565,379 |
Jun 21, 2024 | 26.02 | 26.06 | 25.29 | 25.90 | 25.80 | -0.73% | 992,153 |
Jun 20, 2024 | 27.32 | 27.37 | 25.98 | 26.09 | 25.99 | -5.02% | 743,852 |
Jun 18, 2024 | 27.34 | 27.80 | 27.12 | 27.47 | 27.37 | 0.66% | 686,082 |
Jun 17, 2024 | 26.44 | 27.57 | 26.40 | 27.29 | 27.19 | 4.04% | 779,606 |
Jun 14, 2024 | 25.82 | 26.32 | 25.68 | 26.23 | 26.13 | -0.11% | 519,837 |
Jun 13, 2024 | 26.27 | 26.74 | 26.00 | 26.26 | 26.16 | -0.57% | 564,033 |