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: 4:10 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 (%)
Feb 28, 2020 6.198 6.391 6.094 6.286 304,663 -0.19(-2.97%)
Feb 27, 2020 6.888 6.921 6.455 6.479 242,038 -0.62(-8.71%)
Feb 26, 2020 7.378 7.418 7.017 7.097 175,982 -0.19(-2.64%)
Feb 25, 2020 7.571 7.683 7.226 7.290 128,660 -0.32(-4.22%)
Feb 24, 2020 7.772 7.820 7.483 7.611 168,912 -0.43(-5.29%)
Feb 21, 2020 8.181 8.189 8.020 8.037 97,153 -0.18(-2.25%)
Feb 20, 2020 7.659 8.277 7.659 8.221 295,300 +0.53(+6.89%)
Feb 19, 2020 8.069 8.205 7.667 7.691 184,722 -0.35(-4.30%)
Feb 18, 2020 8.149 8.181 7.948 8.037 93,027 -0.12(-1.48%)
Feb 14, 2020 8.229 8.293 8.085 8.157 103,381 -0.09(-1.07%)
Feb 13, 2020 8.221 8.334 8.157 8.245 115,520 -0.04(-0.48%)
Feb 12, 2020 8.285 8.362 8.165 8.285 176,154 +0.10(+1.18%)
Feb 11, 2020 8.101 8.318 8.085 8.189 199,780 +0.13(+1.59%)
Feb 10, 2020 8.093 8.149 7.996 8.061 157,082 -0.06(-0.79%)
Feb 07, 2020 8.334 8.422 8.101 8.125 178,114 -0.31(-3.62%)
Feb 06, 2020 8.550 8.631 8.366 8.430 212,884 -0.08(-0.94%)
Feb 05, 2020 8.422 8.655 8.422 8.510 291,849 +0.26(+3.11%)
Feb 04, 2020 8.342 8.438 8.133 8.253 198,324 +0.06(+0.69%)
Feb 03, 2020 8.085 8.269 8.029 8.197 239,813 +0.17(+2.10%)
Jan 31, 2020 8.293 8.390 8.020 8.029 429,842 -0.33(-3.94%)
Jan 30, 2020 8.117 8.374 8.117 8.358 274,993 +0.15(+1.86%)
Jan 29, 2020 8.277 8.325 8.173 8.205 224,929 -0.10(-1.15%)
Jan 28, 2020 8.301 8.469 8.237 8.301 395,248 +0.00(+0.00%)
Jan 27, 2020 8.317 8.373 8.189 8.301 444,842 -0.20(-2.35%)
Jan 24, 2020 8.541 8.573 8.477 8.501 302,649 -0.01(-0.09%)
Jan 23, 2020 8.389 8.597 8.333 8.509 288,456 +0.06(+0.76%)
Jan 22, 2020 8.541 8.589 8.429 8.445 223,045 -0.15(-1.77%)
Jan 21, 2020 8.700 8.700 8.581 8.597 250,439 -0.16(-1.82%)
Jan 17, 2020 8.724 8.948 8.685 8.756 352,465 +0.11(+1.29%)
Jan 16, 2020 8.589 8.700 8.589 8.645 256,378 +0.10(+1.22%)
Jan 15, 2020 8.437 8.585 8.365 8.541 310,749 +0.10(+1.14%)
Jan 14, 2020 8.125 8.828 8.037 8.445 595,698 -0.13(-1.49%)
Jan 13, 2020 8.613 8.812 8.333 8.573 201,984 -0.08(-0.92%)
Jan 10, 2020 8.796 8.916 8.621 8.653 195,007 -0.18(-1.99%)
Jan 09, 2020 9.108 9.108 8.820 8.828 135,697 -0.26(-2.90%)
Jan 08, 2020 9.228 9.228 9.004 9.092 186,139 -0.09(-0.96%)
Jan 07, 2020 9.380 9.444 9.108 9.180 138,369 -0.30(-3.12%)
Jan 06, 2020 9.467 9.571 9.348 9.475 121,530 -0.15(-1.58%)
Jan 03, 2020 9.372 9.651 9.372 9.627 211,028 +0.06(+0.67%)
Jan 02, 2020 9.795 9.835 9.475 9.563 215,900 -0.21(-2.13%)
Dec 31, 2019 9.843 10.07 9.739 9.771 161,713 -0.14(-1.37%)
Dec 30, 2019 9.995 10.11 9.875 9.907 168,378 -0.17(-1.67%)
Dec 27, 2019 10.27 10.35 10.02 10.07 166,720 -0.23(-2.25%)
Dec 26, 2019 10.64 10.75 10.25 10.31 169,256 -0.42(-3.95%)
Dec 24, 2019 10.24 10.73 10.24 10.73 173,103 +0.38(+3.71%)
Dec 23, 2019 10.13 10.35 9.907 10.35 418,989 +0.34(+3.43%)
Dec 20, 2019 10.23 10.43 9.955 10.00 875,155 -0.18(-1.80%)
Dec 19, 2019 10.13 10.95 9.907 10.19 1,600,469 +0.77(+8.23%)
Dec 18, 2019 9.467 9.595 9.229 9.412 1,050,217 -0.02(-0.25%)
Dec 17, 2019 9.595 9.747 9.428 9.436 560,416 -0.22(-2.24%)
Dec 16, 2019 9.467 9.987 8.637 9.651 1,022,142 -0.67(-6.50%)
Dec 13, 2019 10.67 10.81 10.27 10.32 281,621 -0.39(-3.65%)
Dec 12, 2019 10.41 10.82 10.41 10.71 684,575 +0.32(+3.07%)
Dec 11, 2019 10.27 10.52 10.27 10.39 998,023 +0.17(+1.64%)
Dec 10, 2019 10.28 10.39 10.13 10.23 331,328 -0.07(-0.70%)
Dec 09, 2019 10.35 10.47 10.22 10.30 308,158 -0.12(-1.15%)
Dec 06, 2019 10.32 10.59 10.32 10.42 353,466 +0.19(+1.87%)
Dec 05, 2019 10.15 10.29 10.06 10.23 266,504 +0.15(+1.51%)
Dec 04, 2019 10.30 10.44 10.04 10.07 732,755 -0.10(-1.02%)
Dec 03, 2019 10.15 10.19 9.851 10.18 228,007 -0.13(-1.24%)
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.