Columbia Research Enhance... (REVS)
AMEX: REVS
· Real-Time Price · USD
27.64
-0.05 (-0.18%)
At close: Aug 29, 2025, 12:08 PM
REVS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 27.74 | 27.74 | 27.59 | 27.68 | 27.68 | -0.07% | 6,388 |
| Aug 27, 2025 | 27.65 | 27.81 | 27.59 | 27.70 | 27.70 | 0.36% | 14,708 |
| Aug 26, 2025 | 27.77 | 27.77 | 27.52 | 27.60 | 27.60 | 0.07% | 7,504 |
| Aug 25, 2025 | 27.70 | 27.70 | 27.58 | 27.58 | 27.58 | -0.51% | 3,735 |
| Aug 22, 2025 | 27.35 | 27.80 | 27.35 | 27.72 | 27.72 | 1.80% | 25,205 |
| Aug 21, 2025 | 27.24 | 27.30 | 27.16 | 27.23 | 27.23 | -0.29% | 16,200 |
| Aug 20, 2025 | 27.28 | 27.39 | 27.18 | 27.31 | 27.31 | 0.15% | 6,621 |
| Aug 19, 2025 | 27.23 | 27.28 | 27.20 | 27.27 | 27.27 | 0.22% | 1,700 |
| Aug 18, 2025 | 27.20 | 27.25 | 27.15 | 27.21 | 27.21 | -0.29% | 6,833 |
| Aug 15, 2025 | 27.23 | 27.34 | 27.21 | 27.29 | 27.29 | -0.11% | 2,300 |
| Aug 14, 2025 | 27.13 | 27.61 | 27.13 | 27.32 | 27.32 | -0.26% | 6,500 |
| Aug 13, 2025 | 27.21 | 27.39 | 27.19 | 27.39 | 27.39 | 1.14% | 4,915 |
| Aug 12, 2025 | 26.85 | 27.12 | 26.85 | 27.08 | 27.08 | 1.31% | 8,500 |
| Aug 11, 2025 | 26.86 | 26.86 | 26.73 | 26.73 | 26.73 | -0.67% | 3,908 |
| Aug 8, 2025 | 26.73 | 26.91 | 26.73 | 26.91 | 26.91 | 1.01% | 4,700 |
| Aug 7, 2025 | 26.83 | 26.83 | 26.60 | 26.64 | 26.64 | -0.08% | 4,733 |
| Aug 6, 2025 | 26.72 | 26.72 | 26.63 | 26.66 | 26.66 | -0.15% | 4,800 |
| Aug 5, 2025 | 26.68 | 26.73 | 26.63 | 26.70 | 26.70 | 0.11% | 4,000 |
| Aug 4, 2025 | 26.50 | 26.83 | 26.47 | 26.67 | 26.67 | 1.18% | 222,149 |
| Aug 1, 2025 | 26.33 | 26.44 | 26.28 | 26.36 | 26.36 | -0.90% | 7,609 |