Revelyst Inc. (GEAR)
20.08
0.86 (4.47%)
At close: Jan 03, 2025, 9:00 PM
Revelyst Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 3, 2025 | 19.26 | 20.09 | 19.26 | 20.08 | 0.86 | 4.47% | 10,728,569 |
| Jan 2, 2025 | 19.22 | 19.24 | 19.22 | 19.22 | -0.01 | -0.05% | 1,602,300 |
| Dec 31, 2024 | 19.22 | 19.25 | 19.22 | 19.23 | 0.02 | 0.10% | 5,126,109 |
| Dec 30, 2024 | 19.22 | 19.24 | 19.21 | 19.21 | -0.01 | -0.05% | 2,023,947 |
| Dec 27, 2024 | 19.22 | 19.23 | 19.22 | 19.22 | 0.00 | 0.00% | 1,503,821 |
| Dec 26, 2024 | 19.23 | 19.23 | 19.20 | 19.22 | 0.17 | 0.89% | 1,691,438 |
| Dec 24, 2024 | 19.02 | 19.07 | 19.02 | 19.05 | 0.02 | 0.11% | 165,734 |
| Dec 23, 2024 | 19.14 | 19.17 | 19.03 | 19.03 | -0.01 | -0.05% | 487,022 |
| Dec 20, 2024 | 19.02 | 19.45 | 18.98 | 19.04 | -0.04 | -0.21% | 5,477,300 |
| Dec 19, 2024 | 19.07 | 19.09 | 19.03 | 19.08 | 0.07 | 0.37% | 742,210 |
| Dec 18, 2024 | 19.10 | 19.10 | 19.00 | 19.01 | -0.08 | -0.42% | 1,659,200 |
| Dec 17, 2024 | 19.05 | 19.09 | 19.05 | 19.09 | 0.03 | 0.16% | 729,500 |
| Dec 16, 2024 | 19.08 | 19.08 | 19.04 | 19.06 | 0.00 | 0.00% | 1,040,104 |
| Dec 13, 2024 | 19.03 | 19.09 | 18.98 | 19.06 | 0.01 | 0.05% | 726,094 |
| Dec 12, 2024 | 19.01 | 19.08 | 19.01 | 19.05 | 0.03 | 0.16% | 803,119 |
| Dec 11, 2024 | 19.10 | 19.10 | 19.02 | 19.02 | -0.04 | -0.21% | 948,600 |
| Dec 10, 2024 | 19.01 | 19.11 | 19.01 | 19.06 | 0.06 | 0.32% | 669,800 |
| Dec 9, 2024 | 18.98 | 19.07 | 18.98 | 19.00 | 0.00 | 0.00% | 685,253 |
| Dec 6, 2024 | 19.00 | 19.08 | 19.00 | 19.00 | -0.01 | -0.05% | 507,100 |
| Dec 5, 2024 | 19.03 | 19.06 | 19.01 | 19.01 | -0.04 | -0.21% | 1,204,608 |
| Dec 4, 2024 | 19.00 | 19.08 | 18.96 | 19.05 | 0.01 | 0.05% | 1,096,779 |
| Dec 3, 2024 | 18.95 | 19.04 | 18.95 | 19.04 | 0.13 | 0.69% | 677,600 |
| Dec 2, 2024 | 18.92 | 19.01 | 18.91 | 18.91 | 0.01 | 0.05% | 1,015,281 |
| Nov 29, 2024 | 18.93 | 19.05 | 18.90 | 18.90 | -0.10 | -0.53% | 306,946 |
| Nov 27, 2024 | 19.15 | 19.15 | 18.90 | 19.00 | -25.63 | -57.43% | 313,000 |
| Nov 26, 2024 | 44.66 | 44.72 | 44.56 | 44.63 | 0.24 | 0.54% | 1,613,400 |
| Nov 25, 2024 | 44.45 | 44.53 | 44.38 | 44.39 | -0.03 | -0.07% | 470,100 |
| Nov 22, 2024 | 44.28 | 44.48 | 44.23 | 44.42 | 0.17 | 0.38% | 445,400 |
| Nov 21, 2024 | 44.16 | 44.26 | 44.15 | 44.25 | 0.10 | 0.23% | 433,200 |
| Nov 20, 2024 | 44.17 | 44.21 | 44.12 | 44.15 | -0.09 | -0.20% | 523,900 |
| Nov 19, 2024 | 44.12 | 44.30 | 44.12 | 44.24 | 0.14 | 0.32% | 446,800 |
| Nov 18, 2024 | 44.14 | 44.22 | 44.10 | 44.10 | -0.01 | -0.02% | 552,200 |
| Nov 15, 2024 | 44.29 | 44.29 | 44.10 | 44.11 | 0.00 | 0.00% | 759,700 |
| Nov 14, 2024 | 44.20 | 44.23 | 44.10 | 44.11 | -0.02 | -0.05% | 572,000 |
| Nov 13, 2024 | 44.30 | 44.30 | 44.13 | 44.13 | -0.07 | -0.16% | 825,700 |
| Nov 12, 2024 | 44.16 | 44.25 | 44.11 | 44.20 | 0.09 | 0.20% | 832,900 |
| Nov 11, 2024 | 44.15 | 44.19 | 44.07 | 44.11 | 0.02 | 0.05% | 795,900 |
| Nov 8, 2024 | 44.22 | 44.22 | 44.06 | 44.09 | -0.04 | -0.09% | 776,100 |
| Nov 7, 2024 | 44.06 | 44.30 | 44.06 | 44.13 | -0.08 | -0.18% | 1,072,800 |
| Nov 6, 2024 | 44.37 | 44.48 | 44.04 | 44.21 | 0.07 | 0.16% | 1,134,400 |
| Nov 5, 2024 | 43.98 | 44.25 | 43.89 | 44.14 | 0.25 | 0.57% | 1,343,300 |
| Nov 4, 2024 | 43.91 | 44.01 | 43.85 | 43.89 | n/a | n/a | 1,145,500 |