Revenio Group Corp (R0V)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.52 | 9 | 28 | 29.48 | 28 | 72 | 28.03104895 | DE |
| 4 | 3.7 | 13.7956748695 | 26.82 | 29.48 | 25.58 | 410 | 26.20879526 | DE |
| 12 | 1.16 | 3.95095367847 | 29.36 | 29.5 | 25.58 | 261 | 26.65895208 | DE |
| 26 | 1.88 | 6.56424581006 | 28.64 | 35.08 | 25.58 | 167 | 27.77935207 | DE |
| 52 | 4.54 | 17.4749807544 | 25.98 | 35.08 | 23.58 | 160 | 27.02024795 | DE |
| 156 | 7.9 | 34.9248452697 | 22.62 | 35.08 | 17.69 | 161 | 25.73385084 | DE |
| 260 | 7.9 | 34.9248452697 | 22.62 | 35.08 | 17.69 | 161 | 25.73385084 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 29.48 | 0 | 0.00 | 29.48 | 29.48 | 29.48 | 0 |
| 1737667620 | 29.48 | 1.48 | 5.29 | 29.48 | 29.48 | 29.48 | 3 |
| 1737581220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737494820 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1737408420 | 28 | 2.26 | 8.78 | 28 | 28 | 28 | 140 |
| 1737149220 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1737062820 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1736976420 | 25.74 | 0 | 0.00 | 25.74 | 25.74 | 25.74 | 0 |
| 1736890020 | 25.74 | -0.2 | -0.77 | 25.74 | 25.74 | 25.74 | 40 |
| 1736803620 | 25.94 | -0.56 | -2.11 | 25.88 | 25.94 | 25.58 | 1973 |
| 1736544420 | 26.5 | -0.56 | -2.07 | 26.54 | 26.54 | 26.5 | 520 |
| 1736458020 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 0 |
| 1736371620 | 27.06 | 0 | 0.00 | 27.06 | 27.06 | 27.06 | 0 |
| 1736285220 | 27.06 | 0.16 | 0.59 | 27.08 | 27.08 | 27.06 | 10 |
| 1736198820 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1735939620 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1735853220 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1735594020 | 26.9 | 0 | 0.00 | 26.9 | 26.9 | 26.9 | 0 |
| 1735334820 | 26.9 | 0.4 | 1.51 | 26.82 | 26.9 | 26.82 | 186 |
| 1734989220 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734730020 | 26.5 | 0 | 0.00 | 26.5 | 26.5 | 26.5 | 0 |
| 1734643620 | 26.5 | 0.1 | 0.38 | 26.5 | 26.5 | 26.5 | 439 |
| 1734557220 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1734470820 | 26.4 | 0 | 0.00 | 26.4 | 26.4 | 26.4 | 0 |
| 1734384420 | 26.4 | -0.54 | -2.00 | 26.4 | 26.4 | 26.4 | 35 |
| 1734125220 | 26.94 | -0.68 | -2.46 | 26.94 | 26.94 | 26.94 | 283 |
| 1734038820 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1733952420 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1733866020 | 27.62 | 0 | 0.00 | 27.62 | 27.62 | 27.62 | 0 |
| 1733779620 | 27.62 | 0.12 | 0.44 | 27.62 | 27.62 | 27.62 | 330 |
| 1733520420 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 7 |
| 1733434020 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733347620 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733261220 | 27.5 | 0 | 0.00 | 27.5 | 27.5 | 27.5 | 0 |
| 1733174820 | 27.5 | 0.24 | 0.88 | 27.06 | 27.5 | 27.06 | 52 |
| 1732915620 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732829220 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732742820 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732656420 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732570020 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732310820 | 27.26 | 0 | 0.00 | 27.26 | 27.26 | 27.26 | 0 |
| 1732224420 | 27.26 | -2.12 | -7.22 | 27.26 | 27.26 | 27.26 | 340 |
| 1732138020 | 29.38 | 0 | 0.00 | 29.38 | 29.38 | 29.38 | 0 |
| 1732051620 | 29.38 | 0 | 0.00 | 29.38 | 29.38 | 29.38 | 0 |
| 1731965220 | 29.38 | -0.12 | -0.41 | 29.4 | 29.4 | 29.38 | 34 |
| 1731705960 | 29.5 | 0 | 0.00 | 29.5 | 29.5 | 29.5 | 0 |
| 1731619560 | 29.5 | 1.1 | 3.87 | 29.5 | 29.5 | 29.5 | 63 |
| 1731533160 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1731446760 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1731360360 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1731101160 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1731014760 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1730928360 | 28.4 | 0 | 0.00 | 28.4 | 28.4 | 28.4 | 0 |
| 1730841960 | 28.4 | -0.96 | -3.27 | 28.38 | 28.4 | 28.38 | 207 |
| 1730755560 | 29.36 | 0 | 0.00 | 29.36 | 29.36 | 29.36 | 0 |
| 1730496360 | 29.36 | 0.58 | 2.02 | 29.36 | 29.36 | 29.36 | 33 |
| 1730409960 | 28.78 | -3.02 | -9.50 | 31.06 | 31.06 | 28.16 | 713 |
| 1730323560 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1730237160 | 31.8 | 0 | 0.00 | 31.8 | 31.8 | 31.8 | 0 |
| 1730150760 | 31.8 | -0.96 | -2.93 | 31.8 | 31.8 | 31.8 | 150 |
| 1729839600 | 32.759999 | 0 | 0.00 | 32.759999 | 32.759999 | 32.759999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
