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 | 1.86 | 7.00828937453 | 26.54 | 29.9 | 26.26 | 551835 | 27.83146991 | CS |
| 4 | -0.74 | -2.5394646534 | 29.14 | 31.85 | 21.54 | 818292 | 27.83844593 | CS |
| 12 | 3.37 | 13.4638433879 | 25.03 | 31.85 | 21.54 | 774409 | 26.92163072 | CS |
| 26 | 9.86 | 53.1823085221 | 18.54 | 31.85 | 18.13 | 820670 | 25.23364606 | CS |
| 52 | 13.4 | 89.3333333333 | 15 | 31.85 | 14.04 | 656246 | 22.6155864 | CS |
| 156 | 11.84 | 71.4975845411 | 16.56 | 31.85 | 9.5001 | 377759 | 18.62982909 | CS |
| 260 | 17.11 | 151.550044287 | 11.29 | 31.85 | 3.5 | 356923 | 15.99818824 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 28.4 | -0.17 | -0.60 | 28.55 | 29.9 | 28.35 | 562229 |
| 1726612800 | 28.57 | 1.12 | 4.08 | 27.69 | 29.19 | 27.48 | 609811 |
| 1726526400 | 27.45 | -0.19 | -0.69 | 27.71 | 27.94 | 27.205 | 442757 |
| 1726267200 | 27.64 | 0.63 | 2.33 | 27.4 | 27.95 | 26.954 | 558837 |
| 1726180800 | 27.01 | 0.66 | 2.50 | 26.59 | 27.97 | 26.26 | 600549 |
| 1726094400 | 26.35 | 0.35 | 1.35 | 25.73 | 26.4 | 25.15 | 474136 |
| 1726008000 | 26 | -0.44 | -1.66 | 26.58 | 26.8 | 25.715 | 876420 |
| 1725921600 | 26.44 | 1.5 | 6.01 | 25.19 | 26.58 | 25 | 856017 |
| 1725662400 | 24.94 | -0.98 | -3.78 | 26.12 | 26.12 | 24.9 | 1245281 |
| 1725576000 | 25.92 | -0.94 | -3.50 | 26.81 | 26.93 | 25.5 | 1224637 |
| 1725489600 | 26.86 | -3.35 | -11.09 | 23.91 | 27.99 | 21.54 | 3459098 |
| 1725403200 | 30.21 | -1.63 | -5.12 | 31.46 | 31.66 | 29.74 | 1063036 |
| 1725057600 | 31.84 | 0.53 | 1.69 | 31.47 | 31.85 | 31.1 | 563575 |
| 1724971200 | 31.31 | 1.27 | 4.23 | 30.18 | 31.44 | 29.88 | 553364 |
| 1724884800 | 30.04 | -0.09 | -0.30 | 30.22 | 30.52 | 29.7711 | 768606 |
| 1724798400 | 30.13 | -0.46 | -1.50 | 30.5 | 30.5 | 29.91 | 345971 |
| 1724712000 | 30.59 | -0.12 | -0.39 | 30.97 | 31.17 | 30.58 | 643358 |
| 1724452800 | 30.71 | 1.36 | 4.63 | 29.65 | 30.88 | 29.22 | 518934 |
| 1724366400 | 29.35 | 0.21 | 0.72 | 29.14 | 29.64 | 28.95 | 264339 |
| 1724280000 | 29.14 | -0.32 | -1.09 | 29.51 | 29.8699 | 29.09 | 381442 |
| 1724193600 | 29.46 | -0.2 | -0.67 | 29.66 | 29.77 | 29.29 | 419674 |
| 1724107200 | 29.66 | 0.67 | 2.31 | 28.99 | 29.66 | 28.84 | 418793 |
| 1723848000 | 28.99 | -0.61 | -2.06 | 29.62 | 29.62 | 28.87 | 479522 |
| 1723761600 | 29.6 | 1.33 | 4.70 | 29.09 | 29.84 | 28.82 | 618443 |
| 1723675200 | 28.27 | 0.15 | 0.53 | 28.31 | 28.54 | 27.87 | 393207 |
| 1723588800 | 28.12 | -0.16 | -0.57 | 28.5 | 28.5 | 27.86 | 632879 |
| 1723502400 | 28.28 | -0.24 | -0.84 | 28.51 | 28.8099 | 27.89 | 504994 |
| 1723243200 | 28.52 | 0.69 | 2.48 | 27.95 | 28.52 | 27.64 | 871782 |
| 1723156800 | 27.83 | 0.64 | 2.35 | 27.67 | 27.84 | 27.15 | 448957 |
| 1723070400 | 27.19 | -0.46 | -1.66 | 28.24 | 28.255 | 26.83 | 551183 |
| 1722984000 | 27.65 | 1.09 | 4.10 | 26.65 | 28.15 | 26.28 | 545012 |
| 1722897600 | 26.56 | -0.14 | -0.52 | 24.89 | 26.87 | 24.265 | 947082 |
| 1722638400 | 26.7 | -1.48 | -5.25 | 26.77 | 26.77 | 25.59 | 820527 |
| 1722552000 | 28.18 | -1 | -3.43 | 29.18 | 29.63 | 27.24 | 783629 |
| 1722465600 | 29.18 | 0.12 | 0.41 | 29.23 | 29.89 | 28.995 | 661717 |
| 1722379200 | 29.06 | 0.78 | 2.76 | 28.46 | 29.28 | 28.23 | 927759 |
| 1722292800 | 28.28 | -0.19 | -0.67 | 28.47 | 29.1 | 27.87 | 605550 |
| 1722033600 | 28.47 | 1.06 | 3.87 | 27.88 | 28.675 | 27.775 | 613949 |
| 1721947200 | 27.41 | 0.52 | 1.93 | 26.99 | 27.985 | 26.815 | 960492 |
| 1721860800 | 26.89 | -0.49 | -1.79 | 27.21 | 27.71 | 26.79 | 585500 |
| 1721774400 | 27.38 | 0.64 | 2.39 | 26.58 | 27.62 | 26.23 | 778193 |
| 1721688000 | 26.74 | 2.16 | 8.79 | 24.83 | 26.74 | 24.79 | 709208 |
| 1721428800 | 24.58 | 0.68 | 2.85 | 23.96 | 24.66 | 23.69 | 598396 |
| 1721342400 | 23.9 | -0.21 | -0.87 | 24.07 | 24.77 | 23.56 | 869897 |
| 1721256000 | 24.11 | -2.47 | -9.29 | 26.12 | 26.37 | 24.05 | 1481792 |
| 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 | 794111 |
| 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 | -0.24 | -0.97 | 25.06 | 25.06 | 24.36 | 527406 |
| 1719614400 | 24.86 | 0 | 0.00 | 24.86 | 24.86 | 24.86 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
