Rev Group Inc (REVG) Historical Stock Data
35.57 ↓0.07 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVG is up 1.15% a day on average. There have been 19 days where Rev Group Inc closed green and 11 days where REVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | 35.01 | 35.57 | ↑$0.56 (1.60%) | 34.74 | 35.99 | 589.11K |
| 2025-05-05 | 34.65 | 35.64 | ↑$0.99 (2.86%) | 34.57 | 35.74 | 625.54K |
| 2025-05-02 | 33.91 | 35.02 | ↑$1.11 (3.27%) | 33.76 | 35.16 | 633.71K |
| 2025-05-01 | 32.88 | 33.47 | ↑$0.59 (1.79%) | 32.63 | 33.74 | 560.35K |
| 2025-04-30 | 32.10 | 32.70 | ↑$0.60 (1.87%) | 31.60 | 32.84 | 502.85K |
| 2025-04-29 | 32.02 | 32.27 | ↑$0.25 (0.78%) | 31.64 | 32.42 | 344.80K |
| 2025-04-28 | 32.28 | 32.08 | ↓$0.20 (-0.62%) | 31.68 | 32.73 | 334.96K |
| 2025-04-25 | 32.24 | 32.29 | ↑$0.05 (0.16%) | 31.78 | 32.35 | 429.65K |
| 2025-04-24 | 31.33 | 32.27 | ↑$0.94 (3.00%) | 31.33 | 32.36 | 464.96K |
| 2025-04-23 | 31.68 | 31.13 | ↓$0.55 (-1.74%) | 31.05 | 32.18 | 750.52K |
| 2025-04-22 | 29.68 | 30.47 | ↑$0.79 (2.66%) | 29.66 | 30.79 | 542.74K |
| 2025-04-21 | 29.47 | 29.15 | ↓$0.32 (-1.09%) | 28.49 | 29.58 | 730.56K |
| 2025-04-17 | 29.96 | 29.82 | ↓$0.14 (-0.47%) | 29.58 | 30.33 | 1.13M |
| 2025-04-16 | 30.44 | 29.94 | ↓$0.50 (-1.64%) | 28.75 | 30.55 | 1.17M |
| 2025-04-15 | 31.74 | 31.81 | ↑$0.07 (0.22%) | 31.40 | 32.27 | 512.82K |
| 2025-04-14 | 32.55 | 31.89 | ↓$0.66 (-2.03%) | 31.64 | 32.55 | 423.87K |
| 2025-04-11 | 31.00 | 32.00 | ↑$1.00 (3.23%) | 30.80 | 32.13 | 549.41K |
| 2025-04-10 | 31.04 | 30.93 | ↓$0.11 (-0.35%) | 30.37 | 31.80 | 775.62K |
| 2025-04-09 | 28.35 | 31.55 | ↑$3.20 (11.29%) | 27.92 | 32.01 | 1.83M |
| 2025-04-08 | 30.14 | 28.86 | ↓$1.28 (-4.23%) | 28.44 | 30.98 | 1.22M |
| 2025-04-07 | 27.74 | 28.82 | ↑$1.08 (3.89%) | 27.46 | 30.42 | 1.21M |
| 2025-04-04 | 27.75 | 29.26 | ↑$1.51 (5.44%) | 27.20 | 29.46 | 1.37M |
| 2025-04-03 | 30.57 | 29.73 | ↓$0.84 (-2.75%) | 29.42 | 31.60 | 1.28M |
| 2025-04-02 | 31.42 | 32.73 | ↑$1.31 (4.17%) | 31.27 | 33.06 | 533.20K |
| 2025-04-01 | 31.41 | 32.20 | ↑$0.79 (2.52%) | 31.01 | 32.28 | 639.69K |
| 2025-03-31 | 31.48 | 31.60 | ↑$0.12 (0.38%) | 30.58 | 32.01 | 1.13M |
| 2025-03-28 | 33.14 | 32.08 | ↓$1.06 (-3.20%) | 31.19 | 33.53 | 1.35M |
| 2025-03-27 | 33.34 | 33.33 | ↓$0.01 (-0.03%) | 33.05 | 33.93 | 574.73K |
| 2025-03-26 | 33.48 | 33.67 | ↑$0.19 (0.57%) | 33.24 | 33.70 | 745.90K |
| 2025-03-25 | 32.38 | 33.33 | ↑$0.95 (2.93%) | 32.38 | 33.67 | 488.43K |
Create an account or log in to view more rows.
$REVG come on bulls we can do it
don’t let bears win
$REVG overvalued
$REVG glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$REVG I don't know shit
but I know I'm holdin till I at least triple up
$REVG The United States stock market is going to crash.
$REVG like if you’re buying Monday!! Let’s Go!!
$REVG fuck all u greedy bulls
$REVG f this stock
$REVG I like the stock!
$REVG strong move here