Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rev Group Inc (NY: REVG )

27.19 -0.10 (-0.37%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 8.508 8.701 8.444 8.650 442,571 +0.21(+2.43%)
Mar 28, 2019 8.294 8.500 8.184 8.444 378,145 +0.13(+1.62%)
Mar 27, 2019 8.231 8.342 8.113 8.310 258,402 +0.12(+1.45%)
Mar 26, 2019 8.089 8.231 8.034 8.192 313,250 +0.18(+2.27%)
Mar 25, 2019 7.994 8.136 7.915 8.010 286,197 -0.01(-0.10%)
Mar 22, 2019 8.381 8.436 8.018 8.018 309,015 -0.39(-4.69%)
Mar 21, 2019 8.318 8.460 8.247 8.413 350,835 +0.09(+1.14%)
Mar 20, 2019 8.429 8.460 8.073 8.318 379,058 -0.13(-1.50%)
Mar 19, 2019 8.855 8.895 8.405 8.444 788,494 -0.36(-4.04%)
Mar 18, 2019 8.555 8.824 8.484 8.800 604,911 +0.14(+1.64%)
Mar 15, 2019 8.468 8.665 8.373 8.658 742,598 +0.21(+2.53%)
Mar 14, 2019 8.413 8.508 8.357 8.444 756,672 -0.04(-0.47%)
Mar 13, 2019 8.413 8.531 8.251 8.484 618,204 +0.14(+1.70%)
Mar 12, 2019 8.421 8.436 8.010 8.342 551,143 -0.08(-0.94%)
Mar 11, 2019 8.373 8.436 8.113 8.421 453,162 +0.07(+0.85%)
Mar 08, 2019 7.726 8.425 7.631 8.350 1,306,066 +0.67(+8.74%)
Mar 07, 2019 7.694 8.476 7.457 7.678 1,437,561 +0.75(+10.83%)
Mar 06, 2019 6.880 7.086 6.841 6.928 676,627 -0.04(-0.57%)
Mar 05, 2019 6.983 6.983 6.825 6.967 518,784 +0.00(+0.00%)
Mar 04, 2019 7.165 7.528 6.912 6.967 927,307 -0.13(-1.78%)
Mar 01, 2019 7.046 7.212 6.999 7.094 433,203 +0.11(+1.58%)
Feb 28, 2019 7.157 7.188 6.967 6.983 293,500 -0.18(-2.54%)
Feb 27, 2019 7.133 7.204 6.864 7.165 1,167,171 -0.02(-0.33%)
Feb 26, 2019 7.228 7.346 7.149 7.188 481,640 -0.09(-1.30%)
Feb 25, 2019 7.441 7.544 7.275 7.283 389,974 -0.07(-0.97%)
Feb 22, 2019 7.252 7.398 7.188 7.354 374,843 +0.14(+1.97%)
Feb 21, 2019 7.370 7.512 7.196 7.212 237,246 -0.17(-2.35%)
Feb 20, 2019 7.259 7.410 7.236 7.386 383,202 +0.14(+1.96%)
Feb 19, 2019 7.030 7.338 6.967 7.244 668,334 +0.21(+3.03%)
Feb 15, 2019 6.951 7.070 6.888 7.030 309,268 +0.13(+1.83%)
Feb 14, 2019 6.991 7.125 6.864 6.904 524,629 -0.12(-1.69%)
Feb 13, 2019 6.864 7.082 6.857 7.022 470,077 +0.17(+2.54%)
Feb 12, 2019 6.785 6.959 6.762 6.849 257,983 +0.14(+2.12%)
Feb 11, 2019 6.596 6.742 6.517 6.707 230,515 +0.13(+1.92%)
Feb 08, 2019 6.580 6.643 6.493 6.580 360,538 -0.06(-0.95%)
Feb 07, 2019 6.699 6.805 6.604 6.643 322,790 -0.17(-2.55%)
Feb 06, 2019 6.643 6.896 6.533 6.817 1,278,738 +0.15(+2.25%)
Feb 05, 2019 6.707 6.778 6.635 6.667 380,563 -0.01(-0.12%)
Feb 04, 2019 6.572 6.817 6.517 6.675 368,663 +0.09(+1.44%)
Feb 01, 2019 6.525 6.691 6.406 6.580 620,055 +0.02(+0.24%)
Jan 31, 2019 6.517 6.588 6.454 6.564 283,387 +0.00(+0.00%)
Jan 30, 2019 6.525 6.651 6.359 6.564 427,291 +0.10(+1.59%)
Jan 29, 2019 6.391 6.521 6.367 6.462 982,447 +0.09(+1.35%)
Jan 28, 2019 6.336 6.493 6.257 6.375 477,010 -0.09(-1.34%)
Jan 25, 2019 6.352 6.619 6.328 6.462 500,299 +0.19(+3.00%)
Jan 24, 2019 6.179 6.297 6.132 6.273 256,823 +0.10(+1.65%)
Jan 23, 2019 6.179 6.226 6.148 6.171 407,401 +0.00(+0.00%)
Jan 22, 2019 6.509 6.509 6.132 6.171 803,088 -0.65(-9.55%)
Jan 18, 2019 6.501 6.964 6.501 6.823 523,098 +0.35(+5.46%)
Jan 17, 2019 6.257 6.469 6.218 6.469 753,019 +0.19(+3.00%)
Jan 16, 2019 6.281 6.446 6.210 6.281 683,805 +0.00(+0.00%)
Jan 15, 2019 6.265 6.297 6.093 6.281 371,903 +0.02(+0.25%)
Jan 14, 2019 6.336 6.352 6.226 6.265 491,302 -0.16(-2.44%)
Jan 11, 2019 6.273 6.438 6.179 6.422 385,923 +0.09(+1.36%)
Jan 10, 2019 6.265 6.383 6.234 6.336 540,291 -0.01(-0.12%)
Jan 09, 2019 6.312 6.367 6.234 6.344 728,502 +0.06(+1.00%)
Jan 08, 2019 6.305 6.336 6.171 6.281 862,501 +0.02(+0.38%)
Jan 07, 2019 6.148 6.375 5.991 6.257 658,792 +0.10(+1.66%)
Jan 04, 2019 5.794 6.391 5.771 6.155 868,518 +0.49(+8.59%)
Jan 03, 2019 6.014 6.014 5.637 5.669 554,992 -0.42(-6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.