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 | 1.88 | 7.32372419166 | 25.67 | 27.62 | 23.56 | 880870 | 24.95532007 | CS |
| 4 | 2.37 | 9.4122319301 | 25.18 | 27.62 | 23.56 | 890715 | 24.93542402 | CS |
| 12 | 6.13 | 28.6181139122 | 21.42 | 28.59 | 21.42 | 845003 | 25.54888814 | CS |
| 26 | 9.58 | 53.3110740122 | 17.97 | 28.59 | 16 | 924345 | 22.32099421 | CS |
| 52 | 14.42 | 109.824828637 | 13.13 | 28.59 | 12.51 | 571304 | 21.05505181 | CS |
| 156 | 12.41 | 81.9682959049 | 15.14 | 28.59 | 9.5001 | 357224 | 17.46812486 | CS |
| 260 | 13.75 | 99.6376811594 | 13.8 | 28.59 | 3.5 | 342570 | 15.05798488 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 26.53 | 1.95 | 7.93 | 24.83 | 26.53 | 24.79 | 379524 |
| 1721428800 | 24.58 | 0.68 | 2.85 | 23.69 | 24.66 | 23.69 | 585013 |
| 1721342400 | 23.9 | -0.21 | -0.87 | 24.07 | 24.77 | 23.56 | 869897 |
| 1721256000 | 24.11 | -2.47 | -9.29 | 26.22 | 26.31 | 24.05 | 1471796 |
| 1721169600 | 26.58 | 1.21 | 4.77 | 25.67 | 26.8 | 25.45 | 1098122 |
| 1721083200 | 25.37 | 0.47 | 1.89 | 25.35 | 25.4 | 24.81 | 1195125 |
| 1720824000 | 24.9 | -0.41 | -1.62 | 25.58 | 25.63 | 24.86 | 823940 |
| 1720737600 | 25.31 | 0.55 | 2.22 | 25 | 25.66 | 24.94 | 793093 |
| 1720651200 | 24.76 | 0.25 | 1.02 | 24.5 | 24.8 | 24.23 | 492651 |
| 1720564800 | 24.51 | -0.3 | -1.21 | 24.81 | 24.92 | 24.295 | 987887 |
| 1720478400 | 24.81 | 0.07 | 0.28 | 24.98 | 25.31 | 24.53 | 519694 |
| 1720219200 | 24.74 | -0.52 | -2.06 | 25.26 | 25.41 | 24.56 | 418460 |
| 1720040640 | 25.26 | 0.28 | 1.12 | 25.1 | 25.445 | 24.78 | 266753 |
| 1719960000 | 24.98 | 0.36 | 1.46 | 24.56 | 25.05 | 24.48 | 572963 |
| 1719873600 | 24.62 | -0.27 | -1.08 | 25.06 | 25.06 | 24.36 | 527406 |
| 1719614400 | 24.89 | 0.03 | 0.12 | 24.91 | 25.49 | 24.65 | 3926785 |
| 1719528000 | 24.86 | -0.1 | -0.40 | 25.03 | 25.51 | 24.72 | 545393 |
| 1719441600 | 24.96 | -0.03 | -0.12 | 24.96 | 25.085 | 24.52 | 885984 |
| 1719355200 | 24.99 | -0.4 | -1.58 | 25.18 | 25.47 | 24.9 | 563094 |
| 1719268800 | 25.39 | -0.51 | -1.97 | 25.86 | 26.35 | 25.36 | 565377 |
| 1719009600 | 25.9 | -0.19 | -0.73 | 26.02 | 26.06 | 25.29 | 992153 |
| 1718923200 | 26.09 | -1.38 | -5.02 | 27.32 | 27.51 | 25.98 | 743852 |
| 1718750400 | 27.47 | 0.18 | 0.66 | 27.34 | 27.8 | 27.12 | 686080 |
| 1718664000 | 27.29 | 1.06 | 4.04 | 26.44 | 27.565 | 26.4 | 779306 |
| 1718404800 | 26.23 | -0.03 | -0.11 | 25.82 | 26.32 | 25.68 | 519837 |
| 1718318400 | 26.26 | -0.15 | -0.57 | 26.27 | 26.74 | 26 | 564032 |
| 1718232000 | 26.41 | 0.28 | 1.07 | 27 | 27.305 | 26.41 | 672870 |
| 1718145600 | 26.13 | -1.15 | -4.22 | 26.82 | 26.94 | 25.98 | 663850 |
| 1718059200 | 27.28 | 0.42 | 1.56 | 26.49 | 27.7 | 26.41 | 1197372 |
| 1717800000 | 26.86 | -0.65 | -2.36 | 27.37 | 27.76 | 26.86 | 767016 |
| 1717713600 | 27.51 | -0.28 | -1.01 | 28.03 | 28.59 | 27.4 | 945702 |
| 1717627200 | 27.79 | 3 | 12.10 | 25.72 | 27.87 | 25.7 | 1845761 |
| 1717540800 | 24.79 | -1.26 | -4.84 | 25.82 | 26.1 | 24.5701 | 1279958 |
| 1717454400 | 26.05 | -1.36 | -4.96 | 27.55 | 27.6784 | 25.81 | 1249491 |
| 1717195200 | 27.41 | 0.91 | 3.43 | 26.75 | 27.49 | 26.59 | 1044723 |
| 1717108800 | 26.5 | 0.9 | 3.52 | 25.68 | 26.805 | 25.68 | 915692 |
| 1717022400 | 25.6 | -0.15 | -0.58 | 25.55 | 25.65 | 25.145 | 1185763 |
| 1716936000 | 25.75 | -1.45 | -5.33 | 27.13 | 27.17 | 25.44 | 657483 |
| 1716590400 | 27.2 | 0.73 | 2.76 | 26.68 | 27.33 | 26.6226 | 476389 |
| 1716504000 | 26.47 | -0.38 | -1.42 | 26.97 | 26.98 | 26.28 | 401243 |
| 1716417600 | 26.85 | -0.28 | -1.03 | 27 | 27 | 26.21 | 798276 |
| 1716331200 | 27.13 | 0.39 | 1.46 | 26.62 | 27.31 | 26.505 | 810654 |
| 1716244800 | 26.74 | 0.89 | 3.44 | 25.96 | 26.91 | 25.94 | 734637 |
| 1715985600 | 25.85 | -0.17 | -0.65 | 26.05 | 26.05 | 25.395 | 504622 |
| 1715899200 | 26.02 | 0.02 | 0.08 | 25.88 | 26.08 | 25.59 | 502207 |
| 1715812800 | 26 | 0.76 | 3.01 | 25.39 | 26.01 | 25.39 | 426712 |
| 1715726400 | 25.24 | 0.02 | 0.08 | 25 | 25.42 | 24.79 | 418963 |
| 1715640000 | 25.22 | -1.38 | -5.19 | 26.8 | 26.94 | 25.13 | 793787 |
| 1715380800 | 26.6 | 0.26 | 0.99 | 26.39 | 26.77 | 25.9501 | 902988 |
| 1715294400 | 26.34 | 1.31 | 5.23 | 25.09 | 26.57 | 25.09 | 1323533 |
| 1715208000 | 25.03 | 0.86 | 3.56 | 24.06 | 25.14 | 24.05 | 1048265 |
| 1715121600 | 24.17 | 0.25 | 1.05 | 23.84 | 24.34 | 23.83 | 507136 |
| 1715035200 | 23.92 | 0.67 | 2.88 | 24.56 | 25.1726 | 23.72 | 1140677 |
| 1714776000 | 23.25 | 0.17 | 0.74 | 23.23 | 23.63 | 22.9 | 632715 |
| 1714689600 | 23.08 | 1.17 | 5.34 | 22.28 | 23.085 | 22.05 | 777708 |
| 1714603200 | 21.91 | 0.05 | 0.23 | 21.84 | 22.29 | 21.43 | 816256 |
| 1714516800 | 21.86 | 0.31 | 1.44 | 21.42 | 22.02 | 21.42 | 948519 |
| 1714430400 | 21.55 | 0.31 | 1.46 | 21.4 | 21.64 | 21.13 | 621308 |
| 1714171200 | 21.24 | -0.51 | -2.34 | 21.77 | 22.04 | 21.18 | 478109 |
| 1714084800 | 21.75 | -0.16 | -0.73 | 21.77 | 21.94 | 21.47 | 454306 |
| 1713998400 | 21.91 | 0.11 | 0.50 | 21.89 | 22.06 | 21.745 | 522783 |
| 1713912000 | 21.8 | 0.22 | 1.02 | 21.7 | 22.35 | 21.67 | 1063670 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
