Quantcast

REV Group, Inc. Common Stock Historical Stock Prices

REVG 
$10.14
*  
0.01
0.1%
Get REVG Alerts
*Delayed - data as of Mar. 25, 2019  -  Find a broker to begin trading REVG now
Exchange:NYSE
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 10.14 10.30 10.02 10.14 226,076
03/25/2019 10.12 10.3 10.02 10.14 226,076
03/22/2019 10.61 10.68 10.15 10.15 244,129
03/21/2019 10.53 10.71 10.44 10.65 277,135
03/20/2019 10.67 10.71 10.22 10.53 299,429
03/19/2019 11.21 11.26 10.64 10.69 622,855
03/18/2019 10.83 11.17 10.74 11.14 477,837
03/15/2019 10.72 10.9699 10.6 10.96 586,692
03/14/2019 10.65 10.77 10.58 10.69 597,063
03/13/2019 10.65 10.8 10.445 10.74 488,338
03/12/2019 10.66 10.68 10.14 10.56 435,364
03/11/2019 10.6 10.68 10.27 10.66 357,966
03/08/2019 9.78 10.665 9.66 10.57 1,031,690
03/07/2019 9.74 10.7299 9.4363 9.72 1,135,572
03/06/2019 8.71 8.97 8.66 8.77 534,486
03/05/2019 8.84 8.84 8.64 8.82 409,803
03/04/2019 9.07 9.53 8.75 8.82 732,507
03/01/2019 8.92 9.13 8.86 8.98 342,225
02/28/2019 9.06 9.1 8.82 8.84 231,845
02/27/2019 9.03 9.12 8.69 9.07 921,983
02/26/2019 9.15 9.3 9.05 9.1 380,462
02/25/2019 9.42 9.55 9.21 9.22 308,052
02/22/2019 9.18 9.365 9.1 9.31 296,142
02/21/2019 9.33 9.51 9.11 9.13 187,408
02/20/2019 9.19 9.38 9.16 9.35 302,703
02/19/2019 8.9 9.29 8.82 9.17 527,937
02/15/2019 8.8 8.95 8.72 8.9 244,366
02/14/2019 8.85 9.02 8.69 8.74 414,420
02/13/2019 8.69 8.965 8.68 8.89 371,328
02/12/2019 8.59 8.81 8.56 8.67 203,789
02/11/2019 8.35 8.535 8.25 8.49 182,091
02/08/2019 8.33 8.41 8.22 8.33 284,857
02/07/2019 8.48 8.615 8.36 8.41 254,981
02/06/2019 8.41 8.73 8.27 8.63 1,010,113
02/05/2019 8.49 8.58 8.4 8.44 300,618
02/04/2019 8.32 8.63 8.25 8.45 291,218
02/01/2019 8.26 8.47 8.11 8.33 489,801
01/31/2019 8.25 8.34 8.17 8.31 223,854
01/30/2019 8.26 8.42 8.05 8.31 337,530
01/29/2019 8.14 8.305 8.11 8.23 771,349
01/28/2019 8.07 8.27 7.97 8.12 374,510
01/25/2019 8.09 8.43 8.06 8.23 392,814
01/24/2019 7.87 8.02 7.81 7.99 201,640
01/23/2019 7.87 7.93 7.83 7.86 319,862
01/22/2019 8.29 8.29 7.81 7.86 604,213
01/18/2019 8.28 8.87 8.28 8.69 410,706
01/17/2019 7.97 8.24 7.92 8.24 548,823
01/16/2019 8 8.21 7.91 8 536,876
01/15/2019 7.98 8.02 7.76 8 261,373
01/14/2019 8.07 8.09 7.93 7.98 385,736
01/11/2019 7.99 8.2 7.87 8.18 303,014
01/10/2019 7.98 8.13 7.94 8.07 424,199
01/09/2019 8.04 8.11 7.94 8.08 571,969
01/08/2019 8.03 8.075 7.86 8 677,176
01/07/2019 7.83 8.12 7.63 7.97 517,237
01/04/2019 7.38 8.14 7.35 7.84 681,908
01/03/2019 7.66 7.66 7.18 7.22 435,741
01/02/2019 7.31 7.9629 7.31 7.76 441,075
12/31/2018 7.45 7.56 7.25 7.51 634,217
12/28/2018 7.53 7.58 7.14 7.45 893,043
12/27/2018 7.19 7.56 7.185 7.53 635,539
12/26/2018 7.2 7.28 6.88 7.25 1,009,959
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio