REV Group, Inc.REVGNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $64.40 | $65.30 | $63.44 | $63.90 | 1.56M |
| 1/29/2026 | $66.19 | $67.32 | $64.67 | $65.20 | 711,052 |
| 1/28/2026 | $68.27 | $68.27 | $65.98 | $66.25 | 458,625 |
| 1/27/2026 | $67.04 | $68.50 | $67.04 | $67.91 | 660,819 |
| 1/26/2026 | $67.12 | $68.26 | $66.14 | $67.06 | 289,400 |
| 1/23/2026 | $68.37 | $68.89 | $66.57 | $67.05 | 233,967 |
| 1/22/2026 | $68.55 | $69.92 | $68.55 | $68.95 | 360,410 |
| 1/21/2026 | $67.41 | $68.31 | $66.43 | $67.88 | 634,900 |
| 1/20/2026 | $66.50 | $66.95 | $66.10 | $66.41 | 276,601 |
| 1/16/2026 | $68.60 | $68.89 | $67.40 | $67.81 | 324,235 |
| 1/15/2026 | $68.72 | $69.52 | $68.44 | $68.55 | 272,338 |
| 1/14/2026 | $68.30 | $68.86 | $66.72 | $68.15 | 491,800 |
| 1/13/2026 | $68.66 | $69.50 | $67.94 | $68.15 | 748,542 |
| 1/12/2026 | $66.51 | $68.46 | $66.24 | $68.27 | 830,500 |
| 1/9/2026 | $66.75 | $67.20 | $65.26 | $67.06 | 663,524 |
| 1/8/2026 | $64.85 | $66.56 | $64.85 | $66.15 | 875,914 |
| 1/7/2026 | $66.33 | $66.49 | $64.90 | $65.06 | 382,400 |
| 1/6/2026 | $63.41 | $66.15 | $63.03 | $65.96 | 614,744 |
| 1/5/2026 | $62.45 | $64.57 | $62.45 | $63.75 | 558,100 |
| 1/2/2026 | $60.81 | $62.99 | $60.43 | $62.29 | 619,300 |
| 12/31/2025 | $61.21 | $61.41 | $60.50 | $60.81 | 627,947 |
| 12/30/2025 | $61.18 | $61.55 | $61.07 | $61.14 | 363,416 |
| 12/29/2025 | $61.89 | $62.67 | $60.99 | $61.44 | 370,400 |
| 12/26/2025 | $61.92 | $62.57 | $61.68 | $62.55 | 255,514 |
| 12/24/2025 | $61.50 | $62.15 | $61.42 | $62.08 | 192,741 |
| 12/23/2025 | $61.75 | $62.69 | $61.75 | $62.35 | 342,800 |
| 12/22/2025 | $61.58 | $62.54 | $61.37 | $62.14 | 330,545 |
| 12/19/2025 | $60.53 | $61.62 | $60.53 | $61.28 | 788,548 |
| 12/18/2025 | $60.00 | $60.83 | $59.81 | $60.42 | 763,344 |
| 12/17/2025 | $59.75 | $60.63 | $59.12 | $59.37 | 598,089 |
| 12/16/2025 | $59.72 | $61.18 | $59.72 | $60.03 | 696,121 |
| 12/15/2025 | $58.60 | $59.71 | $58.46 | $59.20 | 845,009 |
| 12/12/2025 | $60.00 | $60.14 | $58.14 | $58.44 | 710,900 |
| 12/11/2025 | $58.75 | $60.05 | $58.61 | $59.73 | 746,900 |
| 12/10/2025 | $56.15 | $59.54 | $55.85 | $58.94 | 1.43M |
| 12/9/2025 | $55.46 | $56.95 | $55.46 | $55.65 | 648,400 |
| 12/8/2025 | $56.95 | $57.23 | $55.78 | $55.78 | 636,829 |
| 12/5/2025 | $56.82 | $57.24 | $56.16 | $56.39 | 540,480 |
| 12/4/2025 | $56.53 | $57.64 | $56.06 | $56.80 | 951,500 |
| 12/3/2025 | $53.83 | $57.27 | $53.69 | $56.53 | 1.06M |
| 12/2/2025 | $52.94 | $53.91 | $52.39 | $53.57 | 727,104 |
| 12/1/2025 | $51.89 | $53.57 | $51.74 | $52.48 | 616,521 |
| 11/28/2025 | $53.00 | $53.88 | $53.00 | $53.27 | 196,819 |
| 11/26/2025 | $52.47 | $53.32 | $52.23 | $52.92 | 492,012 |
| 11/25/2025 | $52.00 | $53.03 | $51.76 | $52.60 | 731,000 |
| 11/24/2025 | $50.67 | $52.32 | $50.56 | $52.07 | 872,500 |
| 11/21/2025 | $49.16 | $50.99 | $49.01 | $50.32 | 2.24M |
| 11/20/2025 | $51.82 | $52.14 | $48.73 | $48.85 | 2.25M |
| 11/19/2025 | $51.29 | $51.78 | $50.64 | $50.77 | 630,621 |
| 11/18/2025 | $50.44 | $51.71 | $50.44 | $51.10 | 638,702 |
| 11/17/2025 | $52.66 | $52.99 | $50.61 | $50.94 | 740,500 |
| 11/14/2025 | $52.36 | $53.44 | $51.74 | $52.57 | 754,141 |
| 11/13/2025 | $52.70 | $53.41 | $52.22 | $52.76 | 668,224 |
| 11/12/2025 | $51.92 | $53.55 | $51.43 | $52.64 | 1.01M |
| 11/11/2025 | $52.08 | $52.54 | $51.27 | $51.43 | 1.02M |
| 11/10/2025 | $52.82 | $52.82 | $51.35 | $52.00 | 1.24M |
| 11/7/2025 | $51.84 | $52.75 | $51.39 | $52.19 | 1.47M |
| 11/6/2025 | $53.12 | $53.74 | $52.42 | $52.57 | 1.09M |
| 11/5/2025 | $52.95 | $54.52 | $52.48 | $53.22 | 1.51M |