NYSE - Nasdaq Real Time Price USD

REV Group, Inc. (REVG)

Time to buy REVG?

36.40

+0.60

+(1.68%)

At close: May 9 at 4:00:02 PM EDT

36.79

+0.39

+(1.07%)

After hours: May 9 at 6:22:25 PM EDT

Time to buy REVG?

Currency in USD

Download

Date	Open	High	Low	Close	Adj Close	Volume
May 9, 2025	35.95	36.53	35.85	36.40	36.40	1,023,100
May 8, 2025	36.03	36.05	35.30	35.80	35.80	764,500
May 7, 2025	35.66	36.06	34.96	35.55	35.55	690,500
May 6, 2025	35.01	35.99	34.74	35.57	35.57	589,100
May 5, 2025	34.65	35.74	34.55	35.64	35.64	625,600
May 2, 2025	33.91	35.15	33.76	35.02	35.02	633,700
May 1, 2025	32.88	33.74	32.63	33.47	33.47	560,300
Apr 30, 2025	32.10	32.84	31.57	32.70	32.70	629,300
Apr 29, 2025	32.02	32.42	31.63	32.27	32.27	344,800
Apr 28, 2025	32.28	32.73	31.68	32.08	32.08	335,000
Apr 25, 2025	32.24	32.35	31.77	32.29	32.29	429,600
Apr 24, 2025	31.33	32.35	31.33	32.27	32.27	465,000
Apr 23, 2025	31.68	32.18	31.05	31.13	31.13	750,500
Apr 22, 2025	29.68	30.78	29.66	30.47	30.47	542,700
Apr 21, 2025	29.47	29.58	28.49	29.15	29.15	730,600
Apr 17, 2025	29.96	30.33	29.58	29.82	29.82	1,132,300
Apr 16, 2025	30.44	30.55	28.75	29.94	29.94	1,173,100
Apr 15, 2025	31.74	32.27	31.40	31.81	31.81	512,800
Apr 14, 2025	32.55	32.55	31.64	31.89	31.89	423,900
Apr 11, 2025	31.00	32.13	30.80	32.00	32.00	549,400
Apr 10, 2025	31.04	31.80	30.37	30.93	30.93	775,600
Apr 9, 2025	28.35	32.01	27.92	31.55	31.55	1,831,200
Apr 8, 2025	30.14	30.98	28.44	28.86	28.86	1,221,700
Apr 7, 2025	27.74	30.42	27.46	28.82	28.82	1,208,300
Apr 4, 2025	27.75	29.46	27.20	29.26	29.26	1,373,300
Apr 3, 2025	30.57	31.60	29.42	29.73	29.73	1,283,700
Apr 2, 2025	31.42	33.06	31.27	32.73	32.73	533,200
Apr 1, 2025	31.41	32.28	31.01	32.20	32.20	639,700
Mar 31, 2025	31.48	32.01	30.58	31.60	31.60	1,134,400
Mar 28, 2025	0.06 Dividend
Mar 28, 2025	33.14	33.53	31.19	32.08	32.08	1,350,300
Mar 27, 2025	33.34	33.93	33.05	33.33	33.27	574,700
Mar 26, 2025	33.48	33.70	33.24	33.67	33.61	745,900
Mar 25, 2025	32.38	33.67	32.38	33.33	33.27	488,400
Mar 24, 2025	32.16	32.46	31.57	32.39	32.33	619,400
Mar 21, 2025	31.24	31.75	30.85	31.51	31.45	852,400
Mar 20, 2025	31.30	32.33	31.26	31.79	31.73	416,600
Mar 19, 2025	31.29	32.12	31.21	31.92	31.86	523,700
Mar 18, 2025	29.94	31.55	29.39	31.25	31.19	741,500
Mar 17, 2025	30.71	31.01	29.70	29.97	29.92	906,000
Mar 14, 2025	30.51	31.08	30.28	30.83	30.77	550,000
Mar 13, 2025	31.22	31.29	29.65	30.16	30.11	976,000
Mar 12, 2025	31.79	32.10	30.87	30.99	30.93	661,500
Mar 11, 2025	30.70	31.42	30.44	30.86	30.80	857,300
Mar 10, 2025	30.07	30.98	29.62	30.48	30.43	1,382,600
Mar 7, 2025	29.77	31.30	29.48	31.01	30.95	910,500
Mar 6, 2025	27.50	30.45	27.27	30.00	29.95	1,062,100
Mar 5, 2025	29.59	30.06	26.81	27.95	27.90	1,169,000
Mar 4, 2025	27.35	27.68	26.51	27.30	27.25	1,226,200
Mar 3, 2025	30.57	30.63	28.01	28.09	28.04	1,085,200
Feb 28, 2025	30.06	30.64	29.87	30.50	30.45	630,600
Feb 27, 2025	30.65	30.92	30.20	30.39	30.34	674,900
Feb 26, 2025	30.35	30.94	30.20	30.51	30.46	662,200
Feb 25, 2025	30.42	30.94	29.57	30.08	30.03	692,500
Feb 24, 2025	31.36	32.02	29.83	30.15	30.10	672,500
Feb 21, 2025	33.71	33.92	31.04	31.26	31.20	701,700
Feb 20, 2025	32.95	33.20	32.32	33.17	33.11	364,200
Feb 19, 2025	32.53	33.59	32.01	33.24	33.18	609,600
Feb 18, 2025	34.03	34.27	32.98	33.12	33.06	800,700
Feb 14, 2025	33.20	33.82	32.96	33.63	33.57	373,100
Feb 13, 2025	31.97	32.91	31.59	32.84	32.78	525,800
Feb 12, 2025	31.83	32.14	30.98	31.74	31.68	829,400
Feb 11, 2025	33.01	33.38	32.63	32.76	32.70	349,500
Feb 10, 2025	34.22	34.26	32.75	33.32	33.26	514,900
Feb 7, 2025	34.82	35.22	33.85	34.07	34.01	443,800
Feb 6, 2025	34.68	34.87	33.82	34.77	34.71	406,000
Feb 5, 2025	34.03	34.69	34.03	34.37	34.31	572,300
Feb 4, 2025	33.23	34.01	33.23	33.81	33.75	452,700
Feb 3, 2025	33.43	34.33	33.00	33.41	33.35	523,300
Jan 31, 2025	34.44	35.25	34.44	34.70	34.64	587,200
Jan 30, 2025	34.20	34.95	33.74	34.50	34.44	768,400
Jan 29, 2025	33.89	34.80	33.48	33.67	33.61	458,300
Jan 28, 2025	33.56	33.96	33.10	33.82	33.76	331,300
Jan 27, 2025	34.21	34.55	33.27	33.77	33.71	423,800
Jan 24, 2025	35.22	35.50	34.52	34.77	34.71	428,000
Jan 23, 2025	34.98	36.00	34.90	35.39	35.33	426,600
Jan 22, 2025	35.61	35.94	34.80	35.15	35.09	358,300
Jan 21, 2025	34.89	35.79	34.84	35.58	35.52	431,000
Jan 17, 2025	34.44	34.62	34.00	34.45	34.39	451,100
Jan 16, 2025	33.27	34.02	33.09	33.95	33.89	407,600
Jan 15, 2025	33.47	33.63	32.96	33.44	33.38	442,800
Jan 14, 2025	32.29	32.99	31.76	32.29	32.23	582,000
Jan 13, 2025	31.98	32.88	31.69	32.02	31.96	578,200
Jan 10, 2025	32.29	32.63	31.14	32.51	32.45	696,600
Jan 8, 2025	32.52	33.10	31.84	33.09	33.03	350,200
Jan 7, 2025	33.77	34.12	32.19	32.77	32.71	456,500
Jan 6, 2025	33.75	34.28	33.37	33.73	33.67	652,100
Jan 3, 2025	32.01	34.11	31.97	33.89	33.83	575,700
Jan 2, 2025	32.15	32.15	31.32	31.84	31.78	489,300
Dec 31, 2024	31.60	32.12	31.41	31.87	31.81	510,400
Dec 30, 2024	31.08	31.50	30.69	31.32	31.26	349,700
Dec 27, 2024	31.47	31.67	30.51	31.33	31.27	366,100
Dec 26, 2024	0.06 Dividend
Dec 26, 2024	31.42	31.87	30.99	31.85	31.79	332,000
Dec 24, 2024	31.14	32.04	31.03	31.51	31.39	208,900
Dec 23, 2024	32.02	32.02	30.59	30.83	30.72	516,300
Dec 20, 2024	31.39	32.35	30.81	31.78	31.66	1,163,800
Dec 19, 2024	32.68	33.32	31.96	32.11	31.99	464,900
Dec 18, 2024	33.12	33.97	31.97	32.31	32.19	796,800
Dec 17, 2024	33.88	33.91	32.53	32.60	32.48	887,700
Dec 16, 2024	35.23	35.53	33.86	34.17	34.04	910,900
Dec 13, 2024	34.66	35.25	33.72	35.23	35.10	790,900
Dec 12, 2024	33.95	34.92	33.38	33.99	33.86	1,344,100
Dec 11, 2024	32.51	35.96	32.32	33.69	33.57	2,756,100
Dec 10, 2024	29.77	30.33	29.53	29.60	29.49	984,600
Dec 9, 2024	30.97	30.97	29.80	29.86	29.75	579,400
Dec 6, 2024	30.97	31.17	30.25	30.65	30.54	442,000
Dec 5, 2024	32.33	32.55	30.77	30.79	30.68	707,800
Dec 4, 2024	31.76	32.66	31.45	32.48	32.36	510,200
Dec 3, 2024	31.17	31.74	30.69	31.67	31.55	397,700
Dec 2, 2024	31.17	31.65	30.95	31.06	30.95	477,400
Nov 29, 2024	31.07	31.47	30.96	31.02	30.91	208,300
Nov 27, 2024	30.95	31.26	30.53	30.85	30.74	210,100
Nov 26, 2024	31.40	31.75	30.66	30.85	30.74	340,100
Nov 25, 2024	31.32	32.74	31.32	31.95	31.83	603,900
Nov 22, 2024	29.90	31.00	29.55	30.91	30.80	317,600
Nov 21, 2024	29.42	30.07	29.26	29.82	29.71	279,200
Nov 20, 2024	29.00	29.31	28.25	29.21	29.10	371,100
Nov 19, 2024	29.16	29.67	28.87	29.23	29.12	265,100
Nov 18, 2024	29.89	30.60	29.59	29.64	29.53	291,400
Nov 15, 2024	29.97	30.38	29.47	29.68	29.57	341,300
Nov 14, 2024	30.53	30.70	29.60	29.82	29.71	447,200
Nov 13, 2024	30.89	31.00	30.12	30.38	30.27	329,500
Nov 12, 2024	30.74	31.07	30.09	30.63	30.52	350,500
Nov 11, 2024	30.57	31.01	30.06	30.80	30.69	345,000
Nov 8, 2024	29.60	30.45	29.56	29.96	29.85	335,700
Nov 7, 2024	29.50	29.94	29.21	29.56	29.45	565,500
Nov 6, 2024	30.00	30.70	28.99	29.58	29.47	865,900
Nov 5, 2024	26.94	27.87	26.85	27.85	27.75	503,400
Nov 4, 2024	26.33	27.62	26.27	27.03	26.93	483,800
Nov 1, 2024	26.59	26.98	25.87	26.35	26.25	662,700
Oct 31, 2024	26.54	26.75	25.76	26.50	26.40	538,300
Oct 30, 2024	27.18	27.51	26.76	26.78	26.68	1,036,000
Oct 29, 2024	27.95	28.10	27.17	27.33	27.23	604,300
Oct 28, 2024	27.03	28.35	27.03	28.20	28.10	406,200
Oct 25, 2024	26.99	27.03	26.48	26.59	26.49	408,400
Oct 24, 2024	26.92	27.29	26.45	26.59	26.49	437,200
Oct 23, 2024	27.46	27.78	26.93	26.97	26.87	583,100
Oct 22, 2024	28.68	28.75	27.58	27.59	27.49	368,200
Oct 21, 2024	29.79	29.92	28.06	28.89	28.78	749,200
Oct 18, 2024	29.87	29.98	29.52	29.82	29.71	306,400
Oct 17, 2024	29.31	29.95	29.08	29.82	29.71	428,600
Oct 16, 2024	28.38	29.30	28.20	29.13	29.02	306,400
Oct 15, 2024	27.88	28.46	27.74	28.12	28.02	316,400
Oct 14, 2024	28.18	28.45	27.60	27.86	27.76	398,700
Oct 11, 2024	26.60	28.18	26.60	28.17	28.07	680,100
Oct 10, 2024	27.40	27.68	26.50	26.50	26.40	470,400
Oct 9, 2024	27.26	27.83	27.09	27.69	27.59	425,300
Oct 8, 2024	27.19	27.41	26.92	27.32	27.22	806,000
Oct 7, 2024	27.39	27.60	26.97	27.33	27.23	566,800
Oct 4, 2024	27.90	28.03	27.20	27.56	27.46	551,800
Oct 3, 2024	27.36	27.62	26.85	27.31	27.21	561,200
Oct 2, 2024	27.28	28.00	27.26	27.56	27.46	448,400
Oct 1, 2024	27.90	27.95	27.00	27.21	27.11	555,800
Sep 30, 2024	27.02	28.15	26.55	28.06	27.96	868,800
Sep 27, 2024	0.05 Dividend
Sep 27, 2024	26.88	27.36	26.50	27.20	27.10	803,100
Sep 26, 2024	27.68	27.68	26.28	26.62	26.47	935,500
Sep 25, 2024	27.89	28.08	27.17	27.18	27.03	480,200
Sep 24, 2024	28.10	28.36	27.68	27.86	27.70	451,100
Sep 23, 2024	27.63	28.10	27.54	27.96	27.80	688,100
Sep 20, 2024	27.87	28.51	27.54	27.61	27.46	1,358,700
Sep 19, 2024	29.31	29.38	27.86	27.90	27.74	496,000
Sep 18, 2024	28.55	29.90	28.35	28.40	28.24	562,200
Sep 17, 2024	27.69	29.19	27.48	28.57	28.41	609,400
Sep 16, 2024	27.71	27.94	27.20	27.45	27.30	442,800
Sep 13, 2024	27.40	27.95	26.95	27.64	27.49	558,800
Sep 12, 2024	26.59	27.97	26.26	27.01	26.86	600,500
Sep 11, 2024	25.73	26.40	25.15	26.35	26.20	474,100
Sep 10, 2024	26.58	26.80	25.72	26.00	25.86	876,400
Sep 9, 2024	25.19	26.58	25.00	26.44	26.29	856,000
Sep 6, 2024	26.12	26.12	24.90	24.94	24.80	1,245,300
Sep 5, 2024	26.81	26.90	25.50	25.92	25.78	1,224,600
Sep 4, 2024	22.80	27.99	21.54	26.86	26.71	3,459,100
Sep 3, 2024	31.46	31.66	29.74	30.21	30.04	1,063,000
Aug 30, 2024	31.47	31.85	31.10	31.84	31.66	563,500
Aug 29, 2024	30.18	31.44	29.88	31.31	31.14	553,400
Aug 28, 2024	30.22	30.52	29.77	30.04	29.87	768,600
Aug 27, 2024	30.50	30.50	29.91	30.13	29.96	346,000
Aug 26, 2024	30.97	31.17	30.58	30.59	30.42	643,400
Aug 23, 2024	29.65	30.88	29.22	30.71	30.54	519,400
Aug 22, 2024	29.14	29.64	28.95	29.35	29.19	264,300
Aug 21, 2024	29.51	29.87	29.09	29.14	28.98	381,600
Aug 20, 2024	29.66	29.77	29.29	29.46	29.30	419,700
Aug 19, 2024	28.99	29.66	28.84	29.66	29.49	418,800
Aug 16, 2024	29.62	29.62	28.87	28.99	28.83	479,500
Aug 15, 2024	29.09	29.84	28.82	29.60	29.44	618,400
Aug 14, 2024	28.31	28.54	27.87	28.27	28.11	393,200
Aug 13, 2024	28.50	28.50	27.86	28.12	27.96	632,900
Aug 12, 2024	28.51	28.81	27.89	28.28	28.12	505,000
Aug 9, 2024	27.95	28.52	27.64	28.52	28.36	871,800
Aug 8, 2024	27.67	27.84	27.15	27.83	27.67	449,000
Aug 7, 2024	28.24	28.25	26.83	27.19	27.04	551,200
Aug 6, 2024	26.65	28.15	26.28	27.65	27.50	545,000
Aug 5, 2024	24.89	26.87	24.26	26.56	26.41	947,100
Aug 2, 2024	26.77	26.77	25.59	26.70	26.55	820,800
Aug 1, 2024	29.18	29.63	27.24	28.18	28.02	783,600
Jul 31, 2024	29.23	29.89	29.00	29.18	29.02	661,700
Jul 30, 2024	28.46	29.28	28.23	29.06	28.90	927,800
Jul 29, 2024	28.47	29.10	27.87	28.28	28.12	605,600
Jul 26, 2024	27.88	28.67	27.77	28.47	28.31	613,900
Jul 25, 2024	26.99	27.99	26.82	27.41	27.26	960,000
Jul 24, 2024	27.21	27.71	26.79	26.89	26.74	586,100
Jul 23, 2024	26.58	27.62	26.23	27.38	27.23	778,200
Jul 22, 2024	24.83	26.74	24.79	26.74	26.59	709,200
Jul 19, 2024	23.96	24.66	23.69	24.58	24.44	598,400
Jul 18, 2024	24.07	24.77	23.56	23.90	23.77	869,900
Jul 17, 2024	26.12	26.37	24.05	24.11	23.98	1,481,800
Jul 16, 2024	25.67	26.80	25.45	26.58	26.43	1,098,600
Jul 15, 2024	25.35	25.40	24.81	25.37	25.23	1,195,100
Jul 12, 2024	25.58	25.63	24.86	24.90	24.76	823,900
Jul 11, 2024	25.00	25.66	24.94	25.31	25.17	794,100
Jul 10, 2024	24.50	24.80	24.23	24.76	24.62	492,600
Jul 9, 2024	24.81	24.92	24.30	24.51	24.37	987,900
Jul 8, 2024	24.98	25.31	24.53	24.81	24.67	519,700
Jul 5, 2024	25.26	25.41	24.56	24.74	24.60	418,500
Jul 3, 2024	25.10	25.44	24.78	25.26	25.12	266,800
Jul 2, 2024	24.56	25.05	24.48	24.98	24.84	573,000
Jul 1, 2024	25.06	25.06	24.36	24.62	24.48	527,400
Jun 28, 2024	0.05 Dividend
Jun 28, 2024	24.91	25.49	24.65	24.89	24.75	3,926,800
Jun 27, 2024	25.03	25.51	24.72	24.86	24.67	545,400
Jun 26, 2024	24.96	25.08	24.52	24.96	24.77	888,000
Jun 25, 2024	25.18	25.36	24.90	24.99	24.80	563,100
Jun 24, 2024	25.86	26.35	25.36	25.39	25.20	565,400
Jun 21, 2024	26.02	26.06	25.29	25.90	25.70	992,200
Jun 20, 2024	27.32	27.37	25.98	26.09	25.89	743,900
Jun 18, 2024	27.34	27.80	27.12	27.47	27.26	686,100
Jun 17, 2024	26.44	27.57	26.40	27.29	27.08	779,600
Jun 14, 2024	25.82	26.32	25.68	26.23	26.03	519,800
Jun 13, 2024	26.27	26.74	26.00	26.26	26.06	564,000
Jun 12, 2024	26.83	27.31	26.41	26.41	26.21	679,400
Jun 11, 2024	26.82	26.82	25.98	26.13	25.93	663,900
Jun 10, 2024	26.49	27.70	26.41	27.28	27.07	1,197,400
Jun 7, 2024	27.33	27.76	26.86	26.86	26.66	789,400
Jun 6, 2024	28.03	28.59	27.40	27.51	27.30	945,700
Jun 5, 2024	25.72	27.87	25.70	27.79	27.58	1,845,800
Jun 4, 2024	25.82	26.10	24.57	24.79	24.60	1,280,100
Jun 3, 2024	27.55	27.68	25.81	26.05	25.85	1,249,500
May 31, 2024	26.75	27.49	26.59	27.41	27.20	1,044,700
May 30, 2024	25.68	26.81	25.68	26.50	26.30	915,700
May 29, 2024	25.55	25.65	25.15	25.60	25.41	1,185,800
May 28, 2024	27.13	27.25	25.44	25.75	25.56	1,190,600
May 24, 2024	26.68	27.33	26.62	27.20	26.99	476,400
May 23, 2024	26.97	26.98	26.28	26.47	26.27	407,600
May 22, 2024	27.00	27.00	26.21	26.85	26.65	798,600
May 21, 2024	26.62	27.31	26.50	27.13	26.92	810,700
May 20, 2024	25.96	26.91	25.94	26.74	26.54	734,600
May 17, 2024	26.05	26.05	25.40	25.85	25.65	504,600
May 16, 2024	25.88	26.08	25.59	26.02	25.82	502,200
May 15, 2024	25.39	26.01	25.39	26.00	25.80	426,700
May 14, 2024	25.00	25.42	24.79	25.24	25.05	418,900
May 13, 2024	26.76	26.94	25.13	25.22	25.03	793,800
May 10, 2024	26.39	26.77	25.95	26.60	26.40	903,000

OSK Oshkosh Corporation

92.02

+0.93%

ALG Alamo Group Inc.

191.41

+7.21%

LNN Lindsay Corporation

134.09

+0.55%

SHYF The Shyft Group, Inc.

9.37

+2.74%

TEX Terex Corporation

41.18

+1.10%

ASTE Astec Industries, Inc.

39.55

+0.82%

HY Hyster-Yale, Inc.

39.65

-2.24%

CMCO Columbus McKinnon Corporation

16.51

-0.06%

TWI Titan International, Inc.

7.02

+1.89%

WNC Wabash National Corporation

8.71

+4.44%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

REV Group, Inc. (REVG)

Related Tickers