REV Group Inc. (REVG)
32.05
-1.28 (-3.84%)
At close: Mar 28, 2025, 3:59 PM
32.08
0.09%
After-hours: Mar 28, 2025, 04:36 PM EDT
REVG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 33.34 | 33.93 | 33.05 | 33.33 | -0.34 | -1.01% | 574,726 |
| Mar 26, 2025 | 33.48 | 33.70 | 33.24 | 33.67 | 0.34 | 1.02% | 745,900 |
| Mar 25, 2025 | 32.38 | 33.67 | 32.38 | 33.33 | 0.94 | 2.90% | 488,430 |
| Mar 24, 2025 | 32.16 | 32.46 | 31.57 | 32.39 | 0.88 | 2.79% | 619,448 |
| Mar 21, 2025 | 31.24 | 31.75 | 30.85 | 31.51 | -0.28 | -0.88% | 852,659 |
| Mar 20, 2025 | 31.30 | 32.33 | 31.26 | 31.79 | -0.13 | -0.41% | 416,600 |
| Mar 19, 2025 | 31.29 | 32.12 | 31.21 | 31.92 | 0.67 | 2.14% | 523,700 |
| Mar 18, 2025 | 29.94 | 31.55 | 29.39 | 31.25 | 1.28 | 4.27% | 741,500 |
| Mar 17, 2025 | 30.71 | 31.01 | 29.70 | 29.97 | -0.86 | -2.79% | 906,000 |
| Mar 14, 2025 | 30.51 | 31.08 | 30.28 | 30.83 | 0.67 | 2.22% | 550,003 |
| Mar 13, 2025 | 31.22 | 31.29 | 29.65 | 30.16 | -0.83 | -2.68% | 976,000 |
| Mar 12, 2025 | 31.79 | 32.10 | 30.87 | 30.99 | 0.13 | 0.42% | 661,545 |
| Mar 11, 2025 | 30.70 | 31.42 | 30.44 | 30.86 | 0.38 | 1.25% | 857,300 |
| Mar 10, 2025 | 30.07 | 30.98 | 29.62 | 30.48 | -0.53 | -1.71% | 1,382,625 |
| Mar 7, 2025 | 29.77 | 31.30 | 29.48 | 31.01 | 1.01 | 3.37% | 910,821 |
| Mar 6, 2025 | 27.50 | 30.45 | 27.27 | 30.00 | 2.05 | 7.33% | 1,062,100 |
| Mar 5, 2025 | 29.59 | 30.06 | 26.81 | 27.95 | 0.65 | 2.38% | 1,169,054 |
| Mar 4, 2025 | 27.35 | 27.68 | 26.51 | 27.30 | -0.79 | -2.81% | 1,226,613 |
| Mar 3, 2025 | 30.57 | 30.63 | 28.01 | 28.09 | -2.41 | -7.90% | 1,085,356 |
| Feb 28, 2025 | 30.06 | 30.64 | 29.87 | 30.50 | 0.11 | 0.36% | 630,621 |
| Feb 27, 2025 | 30.65 | 30.92 | 30.20 | 30.39 | -0.12 | -0.39% | 674,907 |
| Feb 26, 2025 | 30.35 | 30.94 | 30.20 | 30.51 | 0.43 | 1.43% | 662,200 |
| Feb 25, 2025 | 30.42 | 30.94 | 29.57 | 30.08 | -0.07 | -0.23% | 692,537 |
| Feb 24, 2025 | 31.36 | 32.02 | 29.83 | 30.15 | -1.11 | -3.55% | 672,538 |
| Feb 21, 2025 | 33.71 | 33.92 | 31.04 | 31.26 | -1.91 | -5.76% | 701,700 |
| Feb 20, 2025 | 32.95 | 33.20 | 32.32 | 33.17 | -0.07 | -0.21% | 364,200 |
| Feb 19, 2025 | 32.53 | 33.59 | 32.01 | 33.24 | 0.12 | 0.36% | 609,600 |
| Feb 18, 2025 | 34.03 | 34.27 | 32.98 | 33.12 | -0.51 | -1.52% | 800,733 |
| Feb 14, 2025 | 33.20 | 33.82 | 32.96 | 33.63 | 0.79 | 2.41% | 373,123 |
| Feb 13, 2025 | 31.97 | 32.91 | 31.59 | 32.84 | 1.10 | 3.47% | 525,803 |
| Feb 12, 2025 | 31.83 | 32.14 | 30.98 | 31.74 | -1.02 | -3.11% | 829,400 |
| Feb 11, 2025 | 33.01 | 33.38 | 32.63 | 32.76 | -0.56 | -1.68% | 349,538 |
| Feb 10, 2025 | 34.22 | 34.27 | 32.75 | 33.32 | -0.75 | -2.20% | 514,912 |
| Feb 7, 2025 | 34.82 | 35.22 | 33.85 | 34.07 | -0.70 | -2.01% | 443,817 |
| Feb 6, 2025 | 34.68 | 34.87 | 33.82 | 34.77 | 0.40 | 1.16% | 406,000 |
| Feb 5, 2025 | 34.03 | 34.69 | 34.03 | 34.37 | 0.56 | 1.66% | 572,325 |
| Feb 4, 2025 | 33.23 | 34.01 | 33.23 | 33.81 | 0.40 | 1.20% | 452,748 |
| Feb 3, 2025 | 33.43 | 34.33 | 33.00 | 33.41 | -1.29 | -3.72% | 523,300 |
| Jan 31, 2025 | 34.44 | 35.25 | 34.44 | 34.70 | 0.20 | 0.58% | 587,242 |
| Jan 30, 2025 | 34.20 | 34.95 | 33.74 | 34.50 | 0.83 | 2.47% | 768,400 |
| Jan 29, 2025 | 33.89 | 34.80 | 33.48 | 33.67 | -0.15 | -0.44% | 458,300 |
| Jan 28, 2025 | 33.56 | 33.96 | 33.10 | 33.82 | 0.05 | 0.15% | 331,301 |
| Jan 27, 2025 | 34.21 | 34.55 | 33.27 | 33.77 | -1.00 | -2.88% | 424,030 |
| Jan 24, 2025 | 35.22 | 35.50 | 34.52 | 34.77 | -0.62 | -1.75% | 428,000 |
| Jan 23, 2025 | 34.98 | 36.00 | 34.90 | 35.39 | 0.24 | 0.68% | 426,600 |
| Jan 22, 2025 | 35.61 | 35.94 | 34.80 | 35.15 | -0.43 | -1.21% | 358,317 |
| Jan 21, 2025 | 34.89 | 35.79 | 34.84 | 35.58 | 1.13 | 3.28% | 431,049 |
| Jan 17, 2025 | 34.44 | 34.62 | 34.00 | 34.45 | 0.50 | 1.47% | 451,106 |
| Jan 16, 2025 | 33.27 | 34.02 | 33.09 | 33.95 | 0.51 | 1.53% | 407,600 |
| Jan 15, 2025 | 33.47 | 33.63 | 32.96 | 33.44 | 1.15 | 3.56% | 442,820 |