Rev Group Inc (REVG) Historical Stock Data
29.94 ↓1.87 (-5.88%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, REVG is up 1.26% a day on average. There have been 20 days where Rev Group Inc closed green and 10 days where REVG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-03-24 | 32.16 | 32.39 | ↑$0.23 (0.72%) | 31.57 | 32.46 | 619.45K |
| 2025-03-21 | 31.24 | 31.51 | ↑$0.27 (0.86%) | 30.85 | 31.75 | 852.66K |
| 2025-03-20 | 31.30 | 31.79 | ↑$0.49 (1.57%) | 31.26 | 32.33 | 416.55K |
| 2025-03-19 | 31.29 | 31.92 | ↑$0.63 (2.01%) | 31.21 | 32.12 | 523.65K |
| 2025-03-18 | 29.94 | 31.25 | ↑$1.31 (4.38%) | 29.39 | 31.55 | 741.47K |
| 2025-03-17 | 30.71 | 29.97 | ↓$0.74 (-2.41%) | 29.70 | 31.01 | 0.91M |
| 2025-03-14 | 30.51 | 30.83 | ↑$0.32 (1.05%) | 30.28 | 31.08 | 550K |
| 2025-03-13 | 31.22 | 30.16 | ↓$1.06 (-3.40%) | 29.65 | 31.29 | 0.98M |
| 2025-03-12 | 31.79 | 30.99 | ↓$0.80 (-2.52%) | 30.87 | 32.10 | 661.55K |
| 2025-03-11 | 30.70 | 30.86 | ↑$0.16 (0.52%) | 30.44 | 31.42 | 857.26K |
| 2025-03-10 | 30.07 | 30.48 | ↑$0.41 (1.36%) | 29.62 | 30.98 | 1.38M |
| 2025-03-07 | 29.77 | 31.01 | ↑$1.24 (4.17%) | 29.48 | 31.30 | 0.91M |
| 2025-03-06 | 27.50 | 30.00 | ↑$2.50 (9.09%) | 27.27 | 30.45 | 1.06M |
Create an account or log in to view more rows.
$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
$REVG we going up from here