Rev Group Inc (REVG) Historical Stock Data
30.91 ↑1.09 (3.66%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVG is down -0.05% a day on average. There have been 13 days where Rev Group Inc closed green and 17 days where REVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 29.90 | 30.91 | ↑$1.01 (3.38%) | 29.55 | 31.01 | 317.63K |
| 2024-11-21 | 29.42 | 29.82 | ↑$0.40 (1.36%) | 29.27 | 30.07 | 279.25K |
| 2024-11-20 | 29.00 | 29.21 | ↑$0.21 (0.72%) | 28.25 | 29.31 | 371.12K |
| 2024-11-19 | 29.16 | 29.23 | ↑$0.07 (0.24%) | 28.87 | 29.67 | 265.15K |
| 2024-11-18 | 29.89 | 29.64 | ↓$0.25 (-0.84%) | 29.59 | 30.60 | 291.36K |
| 2024-11-15 | 29.97 | 29.68 | ↓$0.29 (-0.97%) | 29.47 | 30.38 | 342.35K |
| 2024-11-14 | 30.53 | 29.82 | ↓$0.71 (-2.33%) | 29.60 | 30.70 | 447.19K |
| 2024-11-13 | 30.89 | 30.38 | ↓$0.51 (-1.65%) | 30.12 | 31.00 | 329.48K |
| 2024-11-12 | 30.74 | 30.63 | ↓$0.11 (-0.36%) | 30.10 | 31.07 | 350.47K |
| 2024-11-11 | 30.57 | 30.80 | ↑$0.23 (0.75%) | 30.06 | 31.01 | 345.01K |
| 2024-11-08 | 29.60 | 29.96 | ↑$0.36 (1.22%) | 29.56 | 30.45 | 335.74K |
| 2024-11-07 | 29.50 | 29.56 | ↑$0.06 (0.20%) | 29.21 | 29.95 | 565.46K |
| 2024-11-06 | 30.00 | 29.58 | ↓$0.42 (-1.40%) | 28.99 | 30.70 | 865.90K |
| 2024-11-05 | 26.94 | 27.85 | ↑$0.91 (3.38%) | 26.85 | 27.87 | 503.41K |
| 2024-11-04 | 26.33 | 27.03 | ↑$0.70 (2.66%) | 26.28 | 27.62 | 483.85K |
| 2024-11-01 | 26.59 | 26.35 | ↓$0.24 (-0.90%) | 25.87 | 26.98 | 662.70K |
| 2024-10-31 | 26.54 | 26.50 | ↓$0.04 (-0.15%) | 25.76 | 26.75 | 538.32K |
| 2024-10-30 | 27.18 | 26.78 | ↓$0.40 (-1.47%) | 26.76 | 27.51 | 1.04M |
| 2024-10-29 | 27.95 | 27.33 | ↓$0.62 (-2.22%) | 27.17 | 28.10 | 604.29K |
| 2024-10-28 | 27.03 | 28.20 | ↑$1.17 (4.33%) | 27.03 | 28.35 | 406.17K |
| 2024-10-25 | 26.99 | 26.59 | ↓$0.40 (-1.48%) | 26.48 | 27.03 | 408.42K |
| 2024-10-24 | 26.92 | 26.59 | ↓$0.33 (-1.23%) | 26.45 | 27.29 | 437.21K |
| 2024-10-23 | 27.46 | 26.97 | ↓$0.49 (-1.78%) | 26.93 | 27.78 | 583.14K |
| 2024-10-22 | 28.68 | 27.59 | ↓$1.09 (-3.80%) | 27.58 | 28.75 | 368.19K |
| 2024-10-21 | 29.79 | 28.89 | ↓$0.90 (-3.02%) | 28.06 | 29.92 | 749.26K |
| 2024-10-18 | 29.87 | 29.82 | ↓$0.05 (-0.17%) | 29.52 | 29.98 | 306.37K |
| 2024-10-17 | 29.31 | 29.82 | ↑$0.51 (1.74%) | 29.08 | 29.95 | 428.64K |
| 2024-10-16 | 28.38 | 29.13 | ↑$0.75 (2.64%) | 28.20 | 29.30 | 306.37K |
| 2024-10-15 | 27.88 | 28.12 | ↑$0.24 (0.86%) | 27.74 | 28.46 | 316.42K |
| 2024-10-14 | 28.18 | 27.86 | ↓$0.32 (-1.14%) | 27.60 | 28.45 | 398.71K |
Create an account or log in to view more rows.
$REVG I like the stock!
$REVG strong move here
$REVG we going up from here
$REVG when this finally break out we could see huge upside
$REVG check out the one month chart.
Perfect bull flag.
$REVG bag holders for life club
$REVG weak
$REVG great sale!!!! Buy buy buy
$REVG hold
$REVG NOT SELLING.