REV Group Inc. (REVG)
NYSE: REVG
· Real-Time Price · USD
51.70
-1.18 (-2.23%)
At close: Aug 19, 2025, 3:59 PM
51.79
0.16%
After-hours: Aug 19, 2025, 06:09 PM EDT
REVG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 52.72 | 53.18 | 51.52 | 51.79 | 51.79 | -2.06% | 533,690 |
| 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 |
| Aug 7, 2025 | 50.39 | 51.37 | 49.44 | 50.01 | 50.01 | 0.50% | 935,251 |
| Aug 6, 2025 | 49.44 | 49.80 | 49.00 | 49.76 | 49.76 | 0.26% | 353,713 |
| Aug 5, 2025 | 49.45 | 50.09 | 48.26 | 49.63 | 49.63 | 0.16% | 530,532 |
| Aug 4, 2025 | 48.78 | 49.55 | 48.43 | 49.55 | 49.55 | 2.44% | 495,300 |
| Aug 1, 2025 | 48.45 | 48.91 | 47.55 | 48.37 | 48.37 | -2.38% | 603,614 |
| Jul 31, 2025 | 48.98 | 49.83 | 48.98 | 49.55 | 49.55 | 0.75% | 584,600 |
| Jul 30, 2025 | 49.04 | 49.83 | 48.61 | 49.18 | 49.18 | 0.76% | 648,962 |
| Jul 29, 2025 | 49.55 | 49.91 | 48.55 | 48.81 | 48.81 | -0.14% | 600,619 |
| Jul 28, 2025 | 48.25 | 49.20 | 47.75 | 48.88 | 48.88 | 1.96% | 692,821 |
| Jul 25, 2025 | 47.87 | 48.57 | 47.47 | 47.94 | 47.94 | 0.74% | 437,600 |
| Jul 24, 2025 | 47.24 | 47.76 | 47.00 | 47.59 | 47.59 | -0.21% | 486,367 |
| Jul 23, 2025 | 47.43 | 48.16 | 47.43 | 47.69 | 47.69 | 1.21% | 529,915 |