REV Group Inc. (REVG)
NYSE: REVG
· Real-Time Price · USD
62.52
0.96 (1.56%)
At close: Sep 05, 2025, 3:59 PM
62.82
0.49%
After-hours: Sep 05, 2025, 07:36 PM EDT
REVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 61.87 | 62.95 | 60.87 | 62.52 | 62.52 | 1.56% | 1,253,210 |
| Sep 4, 2025 | 58.62 | 61.91 | 58.62 | 61.56 | 61.56 | 5.56% | 2,079,966 |
| Sep 3, 2025 | 62.73 | 63.38 | 53.56 | 58.32 | 58.32 | 12.59% | 3,666,930 |
| Sep 2, 2025 | 52.10 | 53.37 | 51.30 | 51.80 | 51.80 | -2.65% | 1,845,200 |
| Aug 29, 2025 | 53.85 | 53.85 | 52.69 | 53.21 | 53.21 | -1.06% | 513,641 |
| Aug 28, 2025 | 54.50 | 54.68 | 52.78 | 53.78 | 53.78 | -1.43% | 810,141 |
| Aug 27, 2025 | 53.59 | 54.65 | 53.39 | 54.56 | 54.56 | 0.91% | 376,200 |
| Aug 26, 2025 | 53.33 | 54.10 | 53.32 | 54.07 | 54.07 | 0.71% | 527,100 |
| Aug 25, 2025 | 52.43 | 53.87 | 52.31 | 53.69 | 53.69 | 2.64% | 566,200 |
| Aug 22, 2025 | 50.50 | 52.53 | 50.16 | 52.31 | 52.31 | 3.58% | 1,006,505 |
| Aug 21, 2025 | 51.00 | 51.36 | 50.26 | 50.50 | 50.50 | -0.81% | 455,200 |
| Aug 20, 2025 | 51.50 | 51.53 | 50.46 | 50.91 | 50.91 | -1.70% | 583,129 |
| Aug 19, 2025 | 52.72 | 53.18 | 51.52 | 51.79 | 51.79 | -2.06% | 533,700 |
| Aug 18, 2025 | 52.25 | 53.00 | 52.25 | 52.88 | 52.88 | 1.09% | 560,700 |
| Aug 15, 2025 | 52.90 | 53.10 | 51.84 | 52.31 | 52.31 | -1.23% | 614,300 |
| Aug 14, 2025 | 52.84 | 53.75 | 52.76 | 52.96 | 52.96 | -1.30% | 515,200 |
| Aug 13, 2025 | 52.36 | 53.69 | 52.05 | 53.66 | 53.66 | 2.99% | 526,628 |
| Aug 12, 2025 | 50.40 | 52.12 | 50.17 | 52.10 | 52.10 | 4.26% | 1,008,880 |
| Aug 11, 2025 | 50.10 | 50.39 | 49.66 | 49.97 | 49.97 | -0.08% | 669,223 |
| Aug 8, 2025 | 50.17 | 51.01 | 49.67 | 50.01 | 50.01 | 0.00% | 616,300 |