REV Group Inc (REVG)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.42 | 7.68986336193 | 31.47 | 33.89 | 30.515 | 428872 | 31.63408032 | CS |
| 4 | 2.92 | 9.42847917339 | 30.97 | 35.96 | 29.53 | 771667 | 32.4940132 | CS |
| 12 | 7.29 | 27.4060150376 | 26.6 | 35.96 | 25.76 | 555169 | 30.53657821 | CS |
| 26 | 8.79 | 35.0199203187 | 25.1 | 35.96 | 21.54 | 645248 | 28.52202525 | CS |
| 52 | 15.99 | 89.3296089385 | 17.9 | 35.96 | 16 | 744526 | 24.7641239 | CS |
| 156 | 19.56 | 136.496859735 | 14.33 | 35.96 | 9.5001 | 397002 | 20.39288139 | CS |
| 260 | 22.16 | 188.917306053 | 11.73 | 35.96 | 3.5 | 372821 | 17.32579808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734392400 | 34.17 | -1.06 | -3.01 | 35.23 | 35.53 | 33.86 | 910887 |
| 1734133200 | 35.23 | 1.24 | 3.65 | 34.66 | 35.25 | 33.72 | 790876 |
| 1734046800 | 33.99 | 0.3 | 0.89 | 33.95 | 34.92 | 33.384 | 1344051 |
| 1733960400 | 33.69 | 4.09 | 13.82 | 32.5 | 35.96 | 32.32 | 2756064 |
| 1733874000 | 29.6 | -0.26 | -0.87 | 29.77 | 30.33 | 29.53 | 982997 |
| 1733787600 | 29.86 | -0.79 | -2.58 | 30.97 | 30.97 | 29.8 | 579435 |
| 1733528400 | 30.65 | -0.14 | -0.45 | 30.97 | 31.17 | 30.25 | 439669 |
| 1733442000 | 30.79 | -1.69 | -5.20 | 32.33 | 32.549999 | 30.77 | 707771 |
| 1733355600 | 32.479999 | 0.81 | 2.56 | 31.76 | 32.659999 | 31.45 | 510161 |
| 1733269200 | 31.67 | 0.61 | 1.96 | 31.17 | 31.74 | 30.69 | 397661 |
| 1733182800 | 31.06 | 0.04 | 0.13 | 31.17 | 31.65 | 30.95 | 477424 |
| 1732917840 | 31.02 | 0.17 | 0.55 | 31.07 | 31.47 | 30.96 | 208256 |
| 1732750800 | 30.85 | 0 | 0.00 | 30.95 | 31.2575 | 30.53 | 210077 |
| 1732664400 | 30.85 | -1.1 | -3.44 | 31.4 | 31.75 | 30.66 | 340087 |
| 1732578000 | 31.95 | 1.04 | 3.36 | 31.32 | 32.74 | 31.32 | 601830 |
| 1732318800 | 30.91 | 1.09 | 3.66 | 29.9 | 31.005 | 29.55 | 317626 |
| 1732232400 | 29.82 | 0.61 | 2.09 | 29.42 | 30.07 | 29.265 | 279249 |
| 1732146000 | 29.21 | -0.02 | -0.07 | 29 | 29.305 | 28.25 | 369767 |
| 1732059600 | 29.23 | -0.41 | -1.38 | 29.16 | 29.67 | 28.87 | 262180 |
| 1731973200 | 29.64 | -0.04 | -0.13 | 29.89 | 30.6 | 29.59 | 291360 |
| 1731714000 | 29.68 | -0.14 | -0.47 | 29.97 | 30.38 | 29.47 | 341332 |
| 1731627600 | 29.82 | -0.56 | -1.84 | 30.53 | 30.7 | 29.6 | 447194 |
| 1731541200 | 30.38 | -0.25 | -0.82 | 30.89 | 31 | 30.12 | 329470 |
| 1731454800 | 30.63 | -0.17 | -0.55 | 30.74 | 31.07 | 30.095 | 350465 |
| 1731368400 | 30.8 | 0.84 | 2.80 | 30.57 | 31.01 | 30.055 | 345008 |
| 1731109200 | 29.96 | 0.4 | 1.35 | 29.56 | 30.45 | 29.56 | 335736 |
| 1731022800 | 29.56 | -0.02 | -0.07 | 29.5 | 29.945 | 29.21 | 565459 |
| 1730936400 | 29.58 | 1.73 | 6.21 | 30 | 30.38 | 28.985 | 849112 |
| 1730850000 | 27.85 | 0.82 | 3.03 | 26.94 | 27.87 | 26.85 | 503293 |
| 1730763600 | 27.03 | 0.68 | 2.58 | 26.33 | 27.62 | 26.275 | 483845 |
| 1730500800 | 26.35 | -0.15 | -0.57 | 26.59 | 26.98 | 25.87 | 662701 |
| 1730414400 | 26.5 | -0.28 | -1.05 | 26.54 | 26.75 | 25.76 | 538302 |
| 1730328000 | 26.78 | -0.55 | -2.01 | 27.18 | 27.51 | 26.76 | 1035997 |
| 1730241600 | 27.33 | -0.87 | -3.09 | 27.95 | 28.1 | 27.17 | 604293 |
| 1730155200 | 28.2 | 1.61 | 6.05 | 27.03 | 28.35 | 27.03 | 406169 |
| 1729896000 | 26.59 | 0 | 0.00 | 26.99 | 27.03 | 26.48 | 408424 |
| 1729809600 | 26.59 | -0.38 | -1.41 | 26.92 | 27.29 | 26.45 | 437207 |
| 1729723200 | 26.97 | -0.62 | -2.25 | 27.46 | 27.78 | 26.93 | 583141 |
| 1729636800 | 27.59 | -1.3 | -4.50 | 28.68 | 28.75 | 27.58 | 368190 |
| 1729550400 | 28.89 | -0.93 | -3.12 | 29.79 | 29.92 | 28.06 | 749246 |
| 1729291200 | 29.82 | 0 | 0.00 | 29.87 | 29.98 | 29.52 | 306371 |
| 1729204800 | 29.82 | 0.69 | 2.37 | 29.31 | 29.95 | 29.08 | 428640 |
| 1729118400 | 29.13 | 1.01 | 3.59 | 28.38 | 29.3 | 28.2 | 306366 |
| 1729032000 | 28.12 | 0.26 | 0.93 | 27.88 | 28.46 | 27.74 | 316420 |
| 1728945600 | 27.86 | -0.31 | -1.10 | 28.18 | 28.45 | 27.6 | 398714 |
| 1728686400 | 28.17 | 1.67 | 6.30 | 26.6 | 28.18 | 26.6 | 680061 |
| 1728600000 | 26.5 | -1.19 | -4.30 | 27.4 | 27.68 | 26.5 | 470401 |
| 1728513600 | 27.69 | 0.37 | 1.35 | 27.26 | 27.825 | 27.09 | 425328 |
| 1728427200 | 27.32 | -0.01 | -0.04 | 27.19 | 27.405 | 26.925 | 805986 |
| 1728340800 | 27.33 | -0.23 | -0.83 | 27.39 | 27.6 | 26.97 | 566551 |
| 1728081600 | 27.56 | 0.25 | 0.92 | 27.9 | 28.03 | 27.2 | 551819 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
