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 )

26.02 +0.02 (+0.08%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 29, 2020 4.893 5.169 4.771 4.950 389,172 -0.09(-1.77%)
May 28, 2020 5.477 5.477 4.974 5.039 470,449 -0.29(-5.48%)
May 27, 2020 4.885 5.583 4.739 5.331 430,610 +0.62(+13.28%)
May 26, 2020 4.788 4.934 4.658 4.707 698,449 +0.23(+5.07%)
May 22, 2020 4.414 4.487 4.228 4.479 201,487 +0.15(+3.37%)
May 21, 2020 4.341 4.374 4.122 4.333 268,483 -0.03(-0.74%)
May 20, 2020 4.382 4.625 4.349 4.366 430,722 +0.07(+1.70%)
May 19, 2020 4.203 4.569 4.057 4.293 626,454 +0.07(+1.73%)
May 18, 2020 4.122 4.366 3.928 4.220 1,776,772 +0.31(+7.88%)
May 15, 2020 3.668 4.057 3.660 3.911 454,362 +0.21(+5.70%)
May 14, 2020 3.530 3.781 3.181 3.700 326,298 +0.10(+2.70%)
May 13, 2020 3.781 3.853 3.530 3.603 590,327 -0.20(-5.33%)
May 12, 2020 4.138 4.171 3.806 3.806 362,250 -0.32(-7.68%)
May 11, 2020 4.285 4.285 3.871 4.122 363,279 -0.15(-3.42%)
May 08, 2020 3.652 4.333 3.620 4.268 816,546 +0.84(+24.64%)
May 07, 2020 3.717 3.781 3.384 3.424 271,706 -0.15(-4.31%)
May 06, 2020 3.579 3.652 3.477 3.579 152,284 +0.09(+2.56%)
May 05, 2020 3.992 3.992 3.327 3.489 404,663 -0.24(-6.52%)
May 04, 2020 4.074 4.130 3.717 3.733 261,137 -0.41(-9.80%)
May 01, 2020 4.171 4.260 4.074 4.138 303,278 -0.18(-4.14%)
Apr 30, 2020 4.463 4.617 4.091 4.317 605,338 -0.07(-1.66%)
Apr 29, 2020 3.944 4.406 3.944 4.390 544,004 +0.61(+16.09%)
Apr 28, 2020 3.733 4.006 3.673 3.781 714,701 +0.20(+5.61%)
Apr 27, 2020 3.573 3.737 3.452 3.581 603,594 +0.13(+3.72%)
Apr 24, 2020 3.396 3.557 3.195 3.452 555,519 +0.13(+3.86%)
Apr 23, 2020 3.123 3.525 3.115 3.324 623,338 +0.19(+6.15%)
Apr 22, 2020 3.372 3.412 3.115 3.131 297,802 -0.19(-5.80%)
Apr 21, 2020 3.155 3.380 3.051 3.324 477,663 +0.18(+5.61%)
Apr 20, 2020 3.211 3.404 3.123 3.147 361,101 -0.20(-6.00%)
Apr 17, 2020 3.203 3.573 3.171 3.348 330,446 +0.30(+9.74%)
Apr 16, 2020 3.123 3.139 2.810 3.051 595,061 -0.13(-4.04%)
Apr 15, 2020 3.195 3.211 3.019 3.179 385,280 -0.16(-4.81%)
Apr 14, 2020 3.549 3.854 3.316 3.340 260,385 -0.14(-3.93%)
Apr 13, 2020 3.340 3.629 3.324 3.476 381,983 -0.05(-1.37%)
Apr 09, 2020 3.516 3.806 3.420 3.525 678,580 +0.10(+2.81%)
Apr 08, 2020 3.324 3.589 3.324 3.428 492,105 +0.01(+0.23%)
Apr 07, 2020 3.653 3.753 3.380 3.420 312,045 -0.15(-4.27%)
Apr 06, 2020 3.316 3.613 3.293 3.573 339,472 +0.41(+12.94%)
Apr 03, 2020 3.244 3.348 3.115 3.163 186,460 -0.14(-4.37%)
Apr 02, 2020 3.412 3.500 3.131 3.308 280,376 -0.24(-6.79%)
Apr 01, 2020 3.227 3.669 3.095 3.549 579,886 +0.20(+6.00%)
Mar 31, 2020 3.252 3.576 3.147 3.348 775,779 +0.31(+10.32%)
Mar 30, 2020 3.372 3.372 2.906 3.035 548,563 -0.33(-9.79%)
Mar 27, 2020 3.573 3.597 3.195 3.364 862,300 -0.23(-6.47%)
Mar 26, 2020 3.533 3.621 3.372 3.597 522,084 +0.10(+2.99%)
Mar 25, 2020 3.958 3.990 3.348 3.492 668,935 -0.10(-2.90%)
Mar 24, 2020 3.974 4.127 3.412 3.597 741,938 -0.38(-9.49%)
Mar 23, 2020 4.263 4.287 3.918 3.974 269,413 -0.30(-6.95%)
Mar 20, 2020 5.026 5.066 4.151 4.271 820,699 -0.75(-14.88%)
Mar 19, 2020 4.327 5.154 4.207 5.018 365,469 +0.67(+15.53%)
Mar 18, 2020 4.416 5.138 4.139 4.343 367,375 -0.36(-7.68%)
Mar 17, 2020 4.488 4.721 4.199 4.705 391,125 +0.43(+10.15%)
Mar 16, 2020 4.496 4.616 4.191 4.271 316,312 -0.83(-16.22%)
Mar 13, 2020 4.665 5.122 4.424 5.098 238,649 +0.79(+18.47%)
Mar 12, 2020 4.769 4.920 4.183 4.303 321,103 -0.79(-15.46%)
Mar 11, 2020 5.307 5.315 4.946 5.090 290,101 -0.43(-7.71%)
Mar 10, 2020 5.427 5.624 5.106 5.516 182,226 +0.28(+5.37%)
Mar 09, 2020 5.620 5.644 5.076 5.235 287,233 -0.58(-9.94%)
Mar 06, 2020 6.551 6.655 5.700 5.813 278,133 -1.00(-14.62%)
Mar 05, 2020 7.194 7.370 6.615 6.808 431,644 +0.55(+8.72%)
Mar 04, 2020 6.567 6.567 6.190 6.262 184,562 -0.08(-1.27%)
Mar 03, 2020 6.632 6.784 6.335 6.343 230,388 -0.30(-4.47%)
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.