Columbia Threadneedle - R... (REVS)
AMEX: REVS
· Real-Time Price · USD
27.20
-0.09 (-0.32%)
At close: Aug 18, 2025, 3:59 PM
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 27.20 | 27.25 | 27.15 | 27.21 | 27.21 | -0.29% | 6,833 |
| Aug 15, 2025 | 27.23 | 27.34 | 27.21 | 27.29 | 27.29 | -0.11% | 2,300 |
| Aug 14, 2025 | 27.13 | 27.61 | 27.13 | 27.32 | 27.32 | -0.26% | 6,500 |
| Aug 13, 2025 | 27.21 | 27.39 | 27.19 | 27.39 | 27.39 | 1.14% | 4,915 |
| Aug 12, 2025 | 26.85 | 27.12 | 26.85 | 27.08 | 27.08 | 1.31% | 8,500 |
| Aug 11, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.67% | 3,908 |
| Aug 8, 2025 | 26.73 | 26.91 | 26.73 | 26.91 | 26.91 | 1.01% | 4,700 |
| Aug 7, 2025 | 26.83 | 26.83 | 26.60 | 26.64 | 26.64 | -0.08% | 4,733 |
| Aug 6, 2025 | 26.72 | 26.72 | 26.63 | 26.66 | 26.66 | -0.15% | 4,800 |
| Aug 5, 2025 | 26.68 | 26.73 | 26.63 | 26.70 | 26.70 | 0.11% | 4,000 |
| Aug 4, 2025 | 26.50 | 26.83 | 26.47 | 26.67 | 26.67 | 1.18% | 222,149 |
| Aug 1, 2025 | 26.33 | 26.44 | 26.28 | 26.36 | 26.36 | -0.90% | 7,609 |
| Jul 31, 2025 | 26.84 | 26.84 | 26.60 | 26.60 | 26.60 | -1.00% | 11,818 |
| Jul 30, 2025 | 27.03 | 27.03 | 26.80 | 26.87 | 26.87 | -0.33% | 21,800 |
| Jul 29, 2025 | 27.04 | 27.09 | 26.93 | 26.96 | 26.96 | -0.63% | 6,030 |
| Jul 28, 2025 | 27.10 | 27.14 | 26.97 | 27.13 | 27.13 | 0.00% | 7,638 |
| Jul 25, 2025 | 27.01 | 27.24 | 27.01 | 27.13 | 27.13 | 0.56% | 8,100 |
| Jul 24, 2025 | 27.09 | 27.22 | 26.98 | 26.98 | 26.98 | -0.41% | 8,000 |
| Jul 23, 2025 | 27.00 | 27.13 | 26.99 | 27.09 | 27.09 | 0.78% | 5,008 |
| Jul 22, 2025 | 26.79 | 26.92 | 26.72 | 26.88 | 26.88 | 0.86% | 23,015 |