REV Group Inc (REVG)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.67 | 2.22813435318 | 30.07 | 32.1 | 29.62 | 885475 | 30.60272295 | CS |
| 4 | -3.29 | -9.66794005289 | 34.03 | 34.269 | 26.51 | 824920 | 30.21609037 | CS |
| 12 | -1.28 | -3.99750156152 | 32.02 | 35.9399 | 26.51 | 598485 | 31.77613227 | CS |
| 26 | 2.895 | 10.3968396481 | 27.845 | 35.96 | 25.76 | 593959 | 30.57190474 | CS |
| 52 | 12.25 | 66.2520281233 | 18.49 | 35.96 | 18.13 | 713453 | 27.34496742 | CS |
| 156 | 17.47 | 131.650339111 | 13.27 | 35.96 | 9.5001 | 423082 | 21.8039284 | CS |
| 260 | 25.15 | 449.910554562 | 5.59 | 35.96 | 3.5 | 391463 | 18.37541326 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 30.83 | 0.67 | 2.22 | 30.51 | 31.08 | 30.28 | 550003 |
| 1741905600 | 30.16 | -0.83 | -2.68 | 31.22 | 31.29 | 29.645 | 975950 |
| 1741819200 | 30.99 | 0.13 | 0.42 | 31.79 | 32.1 | 30.871 | 661543 |
| 1741732800 | 30.86 | 0.38 | 1.25 | 30.51 | 31.42 | 30.44 | 857254 |
| 1741646400 | 30.48 | -0.53 | -1.71 | 30.07 | 30.98 | 29.62 | 1382625 |
| 1741390800 | 31.01 | 1.01 | 3.37 | 29.77 | 31.3 | 29.48 | 910521 |
| 1741304400 | 30 | 2.05 | 7.33 | 27.5 | 30.45 | 27.26 | 1062090 |
| 1741218000 | 27.95 | 0.65 | 2.38 | 30.7 | 30.7 | 26.81 | 1169036 |
| 1741131600 | 27.3 | -0.79 | -2.81 | 27.35 | 27.68 | 26.51 | 1226613 |
| 1741045200 | 28.09 | -2.41 | -7.90 | 30.57 | 30.73 | 28.01 | 1083090 |
| 1740786000 | 30.5 | 0.11 | 0.36 | 30.06 | 30.64 | 29.87 | 630383 |
| 1740699600 | 30.39 | -0.12 | -0.39 | 30.65 | 30.915 | 30.2 | 674906 |
| 1740613200 | 30.51 | 0.43 | 1.43 | 30.35 | 30.94 | 30.2 | 662159 |
| 1740526800 | 30.08 | -0.07 | -0.23 | 30.42 | 30.94 | 29.57 | 692537 |
| 1740440400 | 30.15 | -1.11 | -3.55 | 31.36 | 32.02 | 29.83 | 671478 |
| 1740181200 | 31.26 | -1.91 | -5.76 | 33.71 | 33.92 | 31.04 | 701883 |
| 1740094800 | 33.17 | -0.07 | -0.21 | 32.95 | 33.2 | 32.32 | 364189 |
| 1740008400 | 33.24 | 0.12 | 0.36 | 32.53 | 33.59 | 32.009999 | 609556 |
| 1739922000 | 33.119999 | -0.51 | -1.52 | 34.03 | 34.269 | 32.979999 | 800733 |
| 1739576400 | 33.63 | 0.79 | 2.41 | 33.2 | 33.82 | 32.96 | 373123 |
| 1739490000 | 32.84 | 1.1 | 3.47 | 31.97 | 32.909999 | 31.59 | 525803 |
| 1739403600 | 31.74 | -1.02 | -3.11 | 31.83 | 32.14 | 30.98 | 829370 |
| 1739317200 | 32.759999 | -0.56 | -1.68 | 33.009999 | 33.3803 | 32.625999 | 349538 |
| 1739230800 | 33.32 | -0.75 | -2.20 | 34.22 | 34.275 | 32.75 | 514912 |
| 1738971600 | 34.07 | -0.7 | -2.01 | 34.82 | 35.22 | 33.845 | 443817 |
| 1738885200 | 34.77 | 0.4 | 1.16 | 34.68 | 34.87 | 33.8186 | 405970 |
| 1738798800 | 34.37 | 0.56 | 1.66 | 34.03 | 34.69 | 34.03 | 572325 |
| 1738712400 | 33.81 | 0.4 | 1.20 | 33.229999 | 34.005 | 33.229999 | 452748 |
| 1738626000 | 33.409999 | -1.29 | -3.72 | 33.43 | 34.33 | 33 | 523287 |
| 1738366800 | 34.7 | 0.2 | 0.58 | 34.44 | 35.25 | 34.24 | 587133 |
| 1738280400 | 34.5 | 0.83 | 2.47 | 34.2 | 34.95 | 33.74 | 768187 |
| 1738194000 | 33.67 | -0.15 | -0.44 | 33.89 | 34.8 | 33.479999 | 458258 |
| 1738107600 | 33.82 | 0.05 | 0.15 | 33.56 | 33.96 | 33.095 | 330580 |
| 1738021200 | 33.77 | -1 | -2.88 | 34.21 | 34.55 | 33.27 | 415399 |
| 1737762000 | 34.77 | -0.38 | -1.08 | 35.22 | 35.56 | 34.52 | 427951 |
| 1737675600 | 35.15 | 0 | 0.00 | 35.15 | 35.15 | 35.15 | 0 |
| 1737589200 | 35.15 | -0.43 | -1.21 | 35.61 | 35.9399 | 34.8 | 352341 |
| 1737502800 | 35.58 | 1.13 | 3.28 | 34.89 | 35.79 | 34.84 | 431033 |
| 1737157200 | 34.45 | 0.5 | 1.47 | 34.35 | 34.62 | 34 | 451105 |
| 1737070800 | 33.95 | 0.51 | 1.53 | 33.27 | 34.02 | 33.09 | 407580 |
| 1736984400 | 33.439999 | 1.15 | 3.56 | 33.47 | 33.63 | 32.96 | 442816 |
| 1736898000 | 32.29 | 0.27 | 0.84 | 32.29 | 32.9899 | 31.76 | 581983 |
| 1736811600 | 32.02 | -0.49 | -1.51 | 31.98 | 32.88 | 31.69 | 570776 |
| 1736552400 | 32.509999 | -0.58 | -1.75 | 32.29 | 32.627 | 31.14 | 696434 |
| 1736379600 | 33.09 | 0.32 | 0.98 | 32.52 | 33.1 | 31.84 | 350236 |
| 1736293200 | 32.77 | -0.96 | -2.85 | 33.77 | 34.1237 | 32.189999 | 456538 |
| 1736206800 | 33.73 | -0.16 | -0.47 | 33.75 | 34.28 | 33.369999 | 649839 |
| 1735947600 | 33.89 | 2.05 | 6.44 | 32.009999 | 34.11 | 31.97 | 575355 |
| 1735861200 | 31.84 | -0.03 | -0.09 | 32.15 | 32.15 | 31.32 | 489291 |
| 1735688400 | 31.87 | 0.55 | 1.76 | 31.6 | 32.119999 | 31.41 | 510379 |
| 1735602000 | 31.32 | -0.01 | -0.03 | 31.08 | 31.5 | 30.69 | 349724 |
| 1735342800 | 31.33 | -0.52 | -1.63 | 31.47 | 31.67 | 30.515 | 366093 |
| 1735256400 | 31.85 | 0.34 | 1.08 | 31.42 | 31.87 | 30.99 | 332016 |
| 1735077840 | 31.51 | 0.68 | 2.21 | 31.14 | 32.0437 | 31.035 | 208868 |
| 1734997200 | 30.83 | -0.95 | -2.99 | 32.02 | 32.02 | 30.595 | 516164 |
| 1734738000 | 31.78 | -0.33 | -1.03 | 31.86 | 32.35 | 30.8101 | 1163842 |
| 1734651600 | 32.11 | -0.2 | -0.62 | 32.68 | 33.32 | 31.96 | 464948 |
| 1734565200 | 32.31 | -0.29 | -0.89 | 33.119999 | 33.97 | 31.97 | 796933 |
| 1734478800 | 32.6 | -1.57 | -4.59 | 34.3 | 34.3 | 32.53 | 887765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
