REV Group Inc. (REVG)
NYSE: REVG
· Real-Time Price · USD
56.99
-0.16 (-0.28%)
At close: Sep 26, 2025, 3:59 PM
56.60
-0.68%
After-hours: Sep 26, 2025, 05:51 PM EDT
REVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 57.73 | 58.06 | 56.90 | 57.01 | 57.01 | -0.24% | 488,708 |
| Sep 25, 2025 | 56.85 | 57.70 | 56.01 | 57.15 | 57.09 | -0.85% | 732,220 |
| Sep 24, 2025 | 58.78 | 58.78 | 57.08 | 57.64 | 57.58 | -1.30% | 496,931 |
| Sep 23, 2025 | 60.28 | 61.24 | 58.34 | 58.40 | 58.34 | -3.31% | 812,228 |
| Sep 22, 2025 | 59.27 | 60.62 | 58.80 | 60.40 | 60.34 | 2.51% | 676,236 |
| Sep 19, 2025 | 59.11 | 59.17 | 57.91 | 58.92 | 58.86 | -0.74% | 1,672,400 |
| Sep 18, 2025 | 59.23 | 59.79 | 58.52 | 59.36 | 59.30 | 0.34% | 661,732 |
| Sep 17, 2025 | 59.70 | 60.04 | 58.69 | 59.16 | 59.10 | -0.82% | 785,800 |
| Sep 16, 2025 | 60.19 | 60.50 | 58.55 | 59.65 | 59.59 | -1.03% | 1,362,052 |
| Sep 15, 2025 | 62.39 | 62.49 | 59.77 | 60.27 | 60.21 | -2.49% | 911,700 |
| Sep 12, 2025 | 64.14 | 64.35 | 61.76 | 61.81 | 61.75 | -3.29% | 1,204,500 |
| Sep 11, 2025 | 63.23 | 64.47 | 62.84 | 63.91 | 63.84 | 1.86% | 718,468 |
| Sep 10, 2025 | 62.43 | 63.78 | 62.16 | 62.74 | 62.67 | 0.93% | 766,708 |
| Sep 9, 2025 | 62.23 | 62.39 | 61.41 | 62.16 | 62.09 | -0.05% | 638,264 |
| Sep 8, 2025 | 63.06 | 63.17 | 61.66 | 62.19 | 62.12 | -0.53% | 993,900 |
| Sep 5, 2025 | 61.87 | 62.95 | 60.87 | 62.52 | 62.45 | 1.56% | 1,253,600 |
| Sep 4, 2025 | 58.62 | 61.91 | 58.62 | 61.56 | 61.50 | 5.56% | 2,079,966 |
| Sep 3, 2025 | 62.73 | 63.38 | 53.56 | 58.32 | 58.26 | 12.59% | 3,666,930 |
| Sep 2, 2025 | 52.10 | 53.37 | 51.30 | 51.80 | 51.75 | -2.65% | 1,845,200 |
| Aug 29, 2025 | 53.85 | 53.85 | 52.69 | 53.21 | 53.15 | -1.06% | 513,641 |