Revvity Inc. (RVTY) Historical Stock Data
112.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVTY is down -0.09% a day on average. There have been 17 days where Revvity Inc. closed green and 13 days where RVTY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 112.24 | 112.34 | ↑$0.10 (0.09%) | 111.28 | 113.11 | 214.09K |
| 2024-12-23 | 111.32 | 112.27 | ↑$0.95 (0.85%) | 110.35 | 112.44 | 659.86K |
| 2024-12-20 | 110.15 | 112.56 | ↑$2.41 (2.19%) | 110.15 | 113.66 | 2.05M |
| 2024-12-19 | 109.00 | 110.54 | ↑$1.54 (1.41%) | 107.64 | 111.04 | 738.99K |
| 2024-12-18 | 114.08 | 109.14 | ↓$4.94 (-4.33%) | 109.10 | 115.20 | 1.01M |
| 2024-12-17 | 115.10 | 114.75 | ↓$0.35 (-0.30%) | 114.33 | 117.41 | 743.66K |
| 2024-12-16 | 115.29 | 115.17 | ↓$0.12 (-0.10%) | 114.50 | 116.25 | 698.09K |
| 2024-12-13 | 116.71 | 115.94 | ↓$0.77 (-0.66%) | 113.07 | 116.71 | 1.28M |
| 2024-12-12 | 115.99 | 116.01 | ↑$0.02 (0.02%) | 115.59 | 116.82 | 1.46M |
| 2024-12-11 | 118.50 | 116.64 | ↓$1.86 (-1.57%) | 116.33 | 119.48 | 0.97M |
| 2024-12-10 | 120.79 | 117.84 | ↓$2.95 (-2.44%) | 117.57 | 120.81 | 743.13K |
| 2024-12-09 | 116.51 | 120.29 | ↑$3.78 (3.24%) | 116.51 | 120.61 | 709.49K |
| 2024-12-06 | 115.81 | 116.46 | ↑$0.65 (0.56%) | 115.65 | 117.54 | 709.62K |
| 2024-12-05 | 115.53 | 115.09 | ↓$0.44 (-0.38%) | 114.34 | 116.19 | 1.22M |
| 2024-12-04 | 114.47 | 116.13 | ↑$1.66 (1.45%) | 114.06 | 117.23 | 742.91K |
| 2024-12-03 | 116.58 | 115.02 | ↓$1.56 (-1.34%) | 114.56 | 117.05 | 699.52K |
| 2024-12-02 | 115.79 | 116.70 | ↑$0.91 (0.79%) | 115.16 | 116.84 | 775.24K |
| 2024-11-29 | 116.06 | 116.14 | ↑$0.08 (0.07%) | 115.72 | 116.92 | 389.64K |
| 2024-11-27 | 115.98 | 116.23 | ↑$0.25 (0.22%) | 114.71 | 117.01 | 622.74K |
| 2024-11-26 | 113.64 | 115.07 | ↑$1.43 (1.26%) | 112.30 | 115.24 | 1.01M |
| 2024-11-25 | 113.00 | 114.66 | ↑$1.66 (1.47%) | 110.95 | 115.22 | 1.41M |
| 2024-11-22 | 111.11 | 112.03 | ↑$0.92 (0.83%) | 109.17 | 112.63 | 1.14M |
| 2024-11-21 | 111.38 | 111.11 | ↓$0.27 (-0.24%) | 109.72 | 114.13 | 1.37M |
| 2024-11-20 | 110.32 | 111.34 | ↑$1.02 (0.92%) | 108.54 | 111.37 | 0.95M |
| 2024-11-19 | 108.48 | 109.91 | ↑$1.43 (1.32%) | 107.17 | 110.17 | 843.92K |
| 2024-11-18 | 109.52 | 109.47 | ↓$0.05 (-0.05%) | 109.00 | 110.80 | 1.30M |
| 2024-11-15 | 115.24 | 109.52 | ↓$5.72 (-4.96%) | 109.22 | 117.54 | 1.82M |
| 2024-11-14 | 119.59 | 116.05 | ↓$3.54 (-2.96%) | 115.88 | 119.59 | 732.48K |
| 2024-11-13 | 120.23 | 119.74 | ↓$0.49 (-0.41%) | 119.34 | 120.85 | 808.70K |
| 2024-11-12 | 120.00 | 120.35 | ↑$0.35 (0.29%) | 119.66 | 120.76 | 691.38K |
Create an account or log in to view more rows.
$RVTY to the moon!
$RVTY who loaded up??
$RVTY lets go <3
$RVTY Markets about as efficient as a retirement home
$RVTY I need a smoke after this trade
$RVTY I warned everyone this company sucks
$RVTY buying a share monday LFG
$RVTY go green today and we gap up tomrrow
$RVTY in it to win it
$RVTY Looks like a solid reversal - retesting support right now
definitely thinking about swinging this