Register for real-time alerts, custom portfolio, and market movers
REVB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 26.075 | -1.00 | -3.69% | 25.80 | 26.30 | 25.70 | 979,159 |
| May 22 2024 | 27.075 | -0.10 | -0.37% | 27.85 | 27.85 | 26.55 | 117,297 |
| May 21 2024 | 27.175 | 0.98 | 3.72% | 27.175 | 27.175 | 27.175 | 95,752 |
| May 20 2024 | 26.20 | 0.20 | 0.77% | 26.75 | 26.95 | 26.05 | 313,697 |
| May 17 2024 | 26.00 | -2.00 | -7.14% | 28.00 | 28.00 | 26.00 | 417,553 |
| May 16 2024 | 28.00 | 0.70 | 2.56% | 27.95 | 28.00 | 26.50 | 157,024 |
| May 15 2024 | 27.30 | 0.60 | 2.25% | 26.15 | 27.95 | 25.80 | 454,456 |
| May 14 2024 | 26.70 | -1.30 | -4.64% | 26.70 | 26.70 | 26.70 | 248,621 |
| May 13 2024 | 28.00 | 1.38 | 5.16% | 26.45 | 28.00 | 26.45 | 39,442 |
| May 10 2024 | 26.625 | 0.98 | 3.80% | 26.25 | 27.75 | 25.95 | 1,034,302 |
| May 09 2024 | 25.65 | -0.35 | -1.35% | 26.00 | 26.00 | 25.50 | 259,419 |
| May 08 2024 | 26.00 | -0.25 | -0.95% | 26.50 | 26.50 | 26.00 | 321,132 |
| May 07 2024 | 26.25 | 0.35 | 1.35% | 26.25 | 26.25 | 26.20 | 260,714 |
| May 03 2024 | 25.90 | -0.60 | -2.26% | 26.35 | 26.95 | 25.90 | 248,336 |
| May 02 2024 | 26.50 | 0.00 | 0.00% | 26.25 | 26.50 | 25.55 | 497,826 |
| May 01 2024 | 26.50 | -0.35 | -1.30% | 26.85 | 27.00 | 26.30 | 286,231 |
| Apr 30 2024 | 26.85 | 0.28 | 1.03% | 26.70 | 26.85 | 26.40 | 220,704 |
| Apr 29 2024 | 26.575 | -0.13 | -0.47% | 28.00 | 28.00 | 26.30 | 861,665 |
| Apr 26 2024 | 26.70 | -0.10 | -0.37% | 27.10 | 27.75 | 26.55 | 262,177 |
| Apr 25 2024 | 26.80 | -0.10 | -0.37% | 27.00 | 27.00 | 26.00 | 818,513 |
| Apr 24 2024 | 26.90 | 0.10 | 0.37% | 27.30 | 27.30 | 26.60 | 179,923 |
| Apr 23 2024 | 26.80 | -0.45 | -1.65% | 27.25 | 27.40 | 26.00 | 1,626,051 |
| Apr 22 2024 | 27.25 | -3.65 | -11.81% | 28.50 | 30.45 | 27.10 | 1,920,537 |
| Apr 19 2024 | 30.90 | 0.05 | 0.16% | 30.70 | 31.45 | 30.50 | 229,755 |
| Apr 18 2024 | 30.85 | -2.57 | -7.70% | 32.00 | 32.00 | 30.85 | 1,158,987 |
| Apr 17 2024 | 33.425 | 0.42 | 1.29% | 33.425 | 33.425 | 33.425 | 124,218 |
| Apr 16 2024 | 33.00 | -0.95 | -2.80% | 33.15 | 34.45 | 33.00 | 662,676 |
| Apr 15 2024 | 33.95 | 0.70 | 2.11% | 33.05 | 33.95 | 32.35 | 107,355 |
| Apr 12 2024 | 33.25 | 0.25 | 0.76% | 34.00 | 34.00 | 33.05 | 269,366 |
| Apr 11 2024 | 33.00 | 0.00 | 0.00% | 33.00 | 34.95 | 33.00 | 455,067 |
| Apr 10 2024 | 33.00 | -2.00 | -5.71% | 35.00 | 35.25 | 33.00 | 1,189,031 |
| Apr 09 2024 | 35.00 | 3.00 | 9.38% | 32.80 | 35.70 | 32.05 | 3,880,180 |
| Apr 08 2024 | 32.00 | 0.40 | 1.27% | 31.50 | 33.15 | 31.45 | 1,469,860 |
| Apr 05 2024 | 31.60 | 0.60 | 1.94% | 31.75 | 31.75 | 30.30 | 408,141 |
| Apr 04 2024 | 31.00 | 0.40 | 1.31% | 30.55 | 31.95 | 29.50 | 440,679 |
| Apr 03 2024 | 30.60 | 0.05 | 0.16% | 30.35 | 31.75 | 30.35 | 232,856 |
| Apr 02 2024 | 30.55 | 0.23 | 0.74% | 31.00 | 31.50 | 30.55 | 305,928 |
| Mar 28 2024 | 30.325 | 0.32 | 1.08% | 29.45 | 31.00 | 29.45 | 1,084,336 |
| Mar 27 2024 | 30.00 | 2.48 | 8.99% | 29.15 | 30.95 | 28.00 | 3,525,671 |
| Mar 26 2024 | 27.525 | -0.63 | -2.22% | 28.85 | 28.85 | 26.55 | 386,608 |
| Mar 25 2024 | 28.15 | 0.32 | 1.17% | 27.50 | 28.15 | 27.50 | 287,111 |
| Mar 22 2024 | 27.825 | -0.58 | -2.02% | 28.00 | 28.70 | 27.55 | 103,950 |
| Mar 21 2024 | 28.40 | 0.85 | 3.09% | 28.20 | 28.95 | 27.05 | 145,027 |
| Mar 20 2024 | 27.55 | -1.95 | -6.61% | 29.05 | 29.05 | 27.35 | 565,930 |
| Mar 19 2024 | 29.50 | 0.50 | 1.72% | 28.85 | 29.95 | 28.85 | 102,760 |
| Mar 18 2024 | 29.00 | -0.33 | -1.11% | 30.00 | 30.20 | 28.40 | 481,039 |
| Mar 15 2024 | 29.325 | -0.10 | -0.34% | 29.50 | 30.00 | 29.00 | 962,071 |
| Mar 14 2024 | 29.425 | 0.32 | 1.12% | 29.00 | 30.65 | 28.30 | 1,009,044 |
| Mar 13 2024 | 29.10 | -0.53 | -1.77% | 29.60 | 30.10 | 29.00 | 657,759 |
| Mar 12 2024 | 29.625 | 1.10 | 3.86% | 29.50 | 29.80 | 27.65 | 813,489 |
| Mar 11 2024 | 28.525 | 0.92 | 3.35% | 29.00 | 29.00 | 27.00 | 2,224,071 |
| Mar 08 2024 | 27.60 | -0.30 | -1.08% | 27.55 | 28.10 | 27.00 | 638,090 |
| Mar 07 2024 | 27.90 | 1.38 | 5.18% | 26.80 | 28.45 | 26.80 | 1,216,654 |
| Mar 06 2024 | 26.525 | 0.27 | 1.05% | 26.60 | 26.95 | 25.75 | 1,358,199 |
| Mar 05 2024 | 26.25 | -0.70 | -2.60% | 27.85 | 27.90 | 26.25 | 952,649 |
| Mar 04 2024 | 26.95 | 0.97 | 3.75% | 26.25 | 27.55 | 26.00 | 7,750,086 |
| Mar 01 2024 | 25.975 | 1.03 | 4.11% | 25.975 | 25.975 | 25.975 | 40,205 |
| Feb 29 2024 | 24.95 | -0.05 | -0.20% | 24.00 | 25.80 | 23.00 | 640,583 |
| Feb 28 2024 | 25.00 | -0.90 | -3.47% | 26.50 | 26.50 | 24.85 | 140,093 |
| Feb 27 2024 | 25.90 | -1.10 | -4.07% | 26.40 | 26.40 | 25.50 | 127,653 |
| Feb 26 2024 | 27.00 | 0.23 | 0.84% | 27.45 | 27.45 | 26.30 | 94,940 |
