Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Rev Group Inc (NY: REVG )

27.41 +0.91 (+3.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 11.49 11.52 11.22 11.40 258,046 -0.10(-0.87%)
Oct 28, 2022 11.32 11.57 11.20 11.50 190,638 +0.27(+2.36%)
Oct 27, 2022 11.36 11.52 11.18 11.23 219,943 +0.02(+0.22%)
Oct 26, 2022 11.19 11.40 11.02 11.20 180,634 +0.12(+1.12%)
Oct 25, 2022 10.98 11.27 10.98 11.08 152,437 +0.05(+0.45%)
Oct 24, 2022 10.77 11.08 10.73 11.03 199,216 +0.23(+2.15%)
Oct 21, 2022 10.33 10.92 10.29 10.80 234,608 +0.52(+5.08%)
Oct 20, 2022 10.60 10.68 10.19 10.28 145,608 -0.32(-2.98%)
Oct 19, 2022 10.43 10.59 10.38 10.59 228,981 +0.02(+0.16%)
Oct 18, 2022 10.48 10.72 10.43 10.57 240,609 +0.31(+2.99%)
Oct 17, 2022 10.18 10.36 10.03 10.27 198,578 +0.29(+2.91%)
Oct 14, 2022 10.15 10.28 9.880 9.977 244,111 -0.17(-1.72%)
Oct 13, 2022 9.596 10.16 9.463 10.15 243,631 +0.36(+3.73%)
Oct 12, 2022 9.621 9.895 9.438 9.787 167,924 +0.21(+2.16%)
Oct 11, 2022 9.646 9.812 9.563 9.579 112,393 -0.11(-1.11%)
Oct 10, 2022 9.679 9.778 9.571 9.687 97,738 +0.08(+0.86%)
Oct 07, 2022 9.870 9.928 9.546 9.604 100,053 -0.38(-3.82%)
Oct 06, 2022 9.886 10.07 9.870 9.986 104,304 +0.07(+0.75%)
Oct 05, 2022 9.936 10.10 9.903 9.911 151,519 -0.13(-1.32%)
Oct 04, 2022 9.886 10.04 9.853 10.04 154,506 +0.33(+3.42%)
Oct 03, 2022 9.281 9.828 9.148 9.712 273,135 +0.56(+6.17%)
Sep 30, 2022 9.297 9.554 9.123 9.148 251,350 -0.18(-1.96%)
Sep 29, 2022 9.538 9.538 9.214 9.331 157,107 -0.36(-3.68%)
Sep 28, 2022 9.439 9.803 9.390 9.687 235,457 +0.31(+3.26%)
Sep 27, 2022 9.431 9.530 9.241 9.382 151,487 +0.02(+0.26%)
Sep 26, 2022 9.332 9.514 9.332 9.357 199,849 -0.05(-0.53%)
Sep 23, 2022 9.539 9.539 9.233 9.406 175,461 -0.26(-2.73%)
Sep 22, 2022 9.960 9.968 9.629 9.671 247,208 -0.35(-3.46%)
Sep 21, 2022 10.20 10.35 9.968 10.02 261,005 -0.09(-0.90%)
Sep 20, 2022 9.819 10.13 9.778 10.11 315,152 +0.11(+1.07%)
Sep 19, 2022 9.621 10.03 9.621 10.00 263,939 +0.25(+2.54%)
Sep 16, 2022 9.472 9.770 9.299 9.753 615,078 +0.10(+1.03%)
Sep 15, 2022 9.530 9.811 9.530 9.654 242,580 +0.09(+0.95%)
Sep 14, 2022 9.588 9.646 9.423 9.563 269,576 -0.07(-0.77%)
Sep 13, 2022 9.679 9.795 9.559 9.638 280,596 -0.33(-3.31%)
Sep 12, 2022 10.03 10.16 9.778 9.968 279,453 -0.02(-0.17%)
Sep 09, 2022 9.885 10.14 9.885 9.984 257,472 +0.30(+3.07%)
Sep 08, 2022 9.249 9.861 9.249 9.687 307,127 +0.25(+2.62%)
Sep 07, 2022 9.852 9.902 8.849 9.439 574,084 +0.41(+4.57%)
Sep 06, 2022 8.952 9.175 8.870 9.026 355,505 +0.04(+0.46%)
Sep 02, 2022 9.522 9.522 8.919 8.985 421,563 -0.36(-3.89%)
Sep 01, 2022 9.464 9.477 9.258 9.349 386,645 -0.17(-1.74%)
Aug 31, 2022 9.728 9.728 9.456 9.514 300,217 -0.22(-2.29%)
Aug 30, 2022 9.795 9.811 9.671 9.737 200,985 -0.02(-0.17%)
Aug 29, 2022 9.712 9.795 9.646 9.753 148,679 -0.07(-0.76%)
Aug 26, 2022 10.18 10.19 9.770 9.828 222,731 -0.36(-3.49%)
Aug 25, 2022 10.04 10.21 9.976 10.18 153,384 +0.23(+2.32%)
Aug 24, 2022 9.753 9.993 9.679 9.951 172,569 +0.20(+2.03%)
Aug 23, 2022 9.662 9.877 9.662 9.753 157,053 +0.12(+1.20%)
Aug 22, 2022 9.803 9.803 9.580 9.638 209,266 -0.29(-2.91%)
Aug 19, 2022 10.07 10.14 9.902 9.927 176,926 -0.21(-2.04%)
Aug 18, 2022 10.09 10.17 10.01 10.13 131,281 +0.08(+0.82%)
Aug 17, 2022 10.26 10.41 10.04 10.05 386,581 -0.40(-3.79%)
Aug 16, 2022 10.22 10.55 10.12 10.45 231,109 +0.26(+2.51%)
Aug 15, 2022 9.836 10.20 9.819 10.19 186,381 +0.22(+2.24%)
Aug 12, 2022 9.811 10.02 9.770 9.968 135,977 +0.17(+1.68%)
Aug 11, 2022 9.770 9.861 9.721 9.803 142,627 +0.17(+1.71%)
Aug 10, 2022 9.572 9.720 9.572 9.638 132,890 +0.26(+2.73%)
Aug 09, 2022 9.448 9.448 9.299 9.382 151,902 -0.12(-1.22%)
Aug 08, 2022 9.497 9.629 9.394 9.497 210,825 +0.01(+0.09%)
Aug 05, 2022 9.415 9.613 9.406 9.489 144,128 -0.07(-0.69%)
Aug 04, 2022 9.596 9.679 9.522 9.555 238,506 -0.06(-0.60%)
Aug 03, 2022 9.547 9.786 9.456 9.613 242,446 +0.17(+1.84%)
Aug 02, 2022 9.406 9.642 9.357 9.439 166,951 -0.03(-0.35%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.