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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rev Group Inc (NY: REVG )

27.51 -0.28 (-1.01%)
Official Closing Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.149 7.149 7.149 143,167 -0.07(-1.01%)
Dec 30, 2020 7.222 7.384 7.173 7.222 143,167 -0.05(-0.67%)
Dec 29, 2020 7.603 7.612 7.173 7.271 152,247 -0.28(-3.76%)
Dec 28, 2020 7.465 7.644 7.319 7.555 263,160 +0.11(+1.53%)
Dec 24, 2020 7.498 7.547 7.368 7.441 108,199 +0.02(+0.33%)
Dec 23, 2020 7.100 7.465 7.060 7.417 522,934 +0.37(+5.18%)
Dec 22, 2020 7.279 7.279 7.035 7.052 132,884 -0.22(-3.01%)
Dec 21, 2020 7.571 7.571 7.141 7.271 227,321 -0.39(-5.08%)
Dec 18, 2020 7.685 7.770 7.429 7.660 597,313 +0.00(+0.00%)
Dec 17, 2020 8.082 8.082 7.612 7.660 320,417 -0.49(-6.07%)
Dec 16, 2020 8.447 8.480 8.131 8.155 251,443 -0.11(-1.37%)
Dec 15, 2020 7.896 8.350 7.896 8.269 447,307 +0.57(+7.38%)
Dec 14, 2020 7.977 8.058 7.660 7.701 193,016 -0.15(-1.96%)
Dec 11, 2020 7.912 8.082 7.774 7.855 251,519 -0.17(-2.12%)
Dec 10, 2020 7.920 8.163 7.831 8.025 451,382 -0.45(-5.36%)
Dec 09, 2020 8.358 8.520 8.358 8.480 177,645 +0.26(+3.16%)
Dec 08, 2020 7.887 8.269 7.887 8.220 472,375 +0.25(+3.16%)
Dec 07, 2020 8.017 8.058 7.901 7.969 214,605 -0.06(-0.81%)
Dec 04, 2020 7.798 8.115 7.798 8.034 231,309 +0.27(+3.45%)
Dec 03, 2020 7.701 7.839 7.555 7.766 158,981 +0.08(+1.06%)
Dec 02, 2020 7.547 7.798 7.490 7.685 210,687 +0.11(+1.39%)
Dec 01, 2020 7.547 7.782 7.401 7.579 270,156 +0.08(+1.08%)
Nov 30, 2020 7.758 7.758 7.482 7.498 155,341 -0.28(-3.65%)
Nov 27, 2020 7.733 7.790 7.603 7.782 104,009 +0.04(+0.52%)
Nov 25, 2020 7.985 8.107 7.676 7.741 188,917 -0.30(-3.73%)
Nov 24, 2020 7.871 8.123 7.758 8.042 328,868 +0.32(+4.10%)
Nov 23, 2020 7.474 7.855 7.409 7.725 372,735 +0.35(+4.73%)
Nov 20, 2020 7.368 7.474 7.206 7.376 358,733 -0.02(-0.33%)
Nov 19, 2020 7.417 7.587 7.190 7.401 290,769 -0.16(-2.15%)
Nov 18, 2020 7.579 7.741 7.457 7.563 165,781 +0.06(+0.76%)
Nov 17, 2020 7.303 7.555 7.133 7.506 276,901 +0.17(+2.32%)
Nov 16, 2020 7.295 7.465 7.117 7.336 320,991 +0.21(+2.96%)
Nov 13, 2020 7.027 7.226 6.934 7.125 300,320 +0.14(+1.97%)
Nov 12, 2020 6.987 7.157 6.748 6.987 194,800 -0.09(-1.26%)
Nov 11, 2020 7.125 7.181 6.841 7.076 184,430 -0.09(-1.25%)
Nov 10, 2020 6.824 7.250 6.824 7.165 369,343 +0.33(+4.87%)
Nov 09, 2020 7.328 7.384 6.792 6.833 474,576 +0.16(+2.43%)
Nov 06, 2020 6.841 6.914 6.565 6.670 165,995 -0.15(-2.26%)
Nov 05, 2020 6.678 6.946 6.653 6.824 220,355 +0.28(+4.34%)
Nov 04, 2020 6.703 6.800 6.492 6.540 189,325 -0.36(-5.18%)
Nov 03, 2020 6.800 6.971 6.735 6.897 473,222 +0.20(+3.03%)
Nov 02, 2020 6.451 6.695 6.386 6.695 379,829 +0.32(+5.10%)
Oct 30, 2020 6.321 6.467 6.224 6.370 284,300 +0.03(+0.51%)
Oct 29, 2020 6.435 6.508 6.273 6.338 272,283 -0.15(-2.25%)
Oct 28, 2020 6.402 6.662 6.297 6.484 332,775 -0.02(-0.37%)
Oct 27, 2020 6.670 6.776 6.443 6.508 331,052 -0.19(-2.79%)
Oct 26, 2020 6.581 6.703 6.467 6.695 167,998 +0.00(+0.00%)
Oct 23, 2020 6.784 6.946 6.589 6.695 363,046 -0.04(-0.60%)
Oct 22, 2020 6.638 6.792 6.500 6.735 490,627 +0.15(+2.34%)
Oct 21, 2020 6.760 6.824 6.557 6.581 225,374 -0.18(-2.64%)
Oct 20, 2020 6.784 6.865 6.581 6.760 164,484 +0.03(+0.48%)
Oct 19, 2020 6.987 7.015 6.678 6.727 211,796 -0.23(-3.27%)
Oct 16, 2020 6.914 7.173 6.841 6.954 288,859 +0.05(+0.71%)
Oct 15, 2020 6.743 7.035 6.605 6.906 175,577 +0.01(+0.12%)
Oct 14, 2020 7.092 7.298 6.873 6.897 185,681 -0.19(-2.75%)
Oct 13, 2020 7.141 7.206 6.824 7.092 434,117 -0.12(-1.69%)
Oct 12, 2020 7.003 7.238 6.962 7.214 242,756 +0.19(+2.77%)
Oct 09, 2020 7.076 7.238 6.922 7.019 361,197 -0.01(-0.12%)
Oct 08, 2020 7.019 7.149 6.776 7.027 442,559 +0.08(+1.17%)
Oct 07, 2020 6.889 7.190 6.822 6.946 400,441 +0.15(+2.27%)
Oct 06, 2020 6.906 7.157 6.776 6.792 461,187 -0.01(-0.12%)
Oct 05, 2020 6.638 6.824 6.500 6.800 357,942 +0.28(+4.36%)
Oct 02, 2020 6.427 6.735 6.297 6.516 543,337 -0.02(-0.25%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.