REVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	27.77	27.88	27.77	27.86	27.86	0.81%	2,030
Sep 25, 2025	27.62	27.66	27.61	27.63	27.63	-0.75%	1,955
Sep 24, 2025	27.90	27.93	27.82	27.84	27.84	0.03%	2,787
Sep 23, 2025	27.82	27.98	27.81	27.83	27.83	-0.01%	10,970
Sep 22, 2025	27.77	27.88	27.71	27.84	27.84	-0.01%	20,978
Sep 19, 2025	27.83	27.89	27.77	27.84	27.84	-0.25%	6,806
Sep 18, 2025	27.89	27.95	27.85	27.91	27.91	0.55%	6,067
Sep 17, 2025	27.76	27.89	27.73	27.76	27.76	0.27%	7,847
Sep 16, 2025	27.67	27.73	27.61	27.68	27.68	-0.26%	13,664
Sep 15, 2025	27.81	27.85	27.69	27.75	27.75	-0.11%	8,190
Sep 12, 2025	27.94	27.94	27.77	27.78	27.78	-0.68%	4,030
Sep 11, 2025	27.76	27.99	27.76	27.97	27.97	1.26%	7,909
Sep 10, 2025	27.61	27.65	27.53	27.63	27.63	0.02%	2,025
Sep 9, 2025	27.57	27.63	27.57	27.62	27.62	-0.29%	2,254
Sep 8, 2025	27.55	27.70	27.50	27.70	27.70	0.16%	4,994
Sep 5, 2025	27.66	27.67	27.54	27.66	27.66	-0.16%	4,475
Sep 4, 2025	27.62	27.71	27.52	27.70	27.70	0.60%	4,455
Sep 3, 2025	27.53	27.57	27.45	27.54	27.54	0.10%	4,710
Sep 2, 2025	27.47	27.51	27.38	27.51	27.51	-0.64%	3,159
Aug 29, 2025	27.72	27.72	27.64	27.69	27.69	-0.01%	5,287
Aug 28, 2025	27.74	27.74	27.59	27.69	27.69	-0.05%	6,391
Aug 27, 2025	27.65	27.81	27.59	27.70	27.70	0.37%	14,708
Aug 26, 2025	27.77	27.77	27.52	27.60	27.60	0.06%	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	-0.27%	16,198
Aug 20, 2025	27.28	27.39	27.18	27.31	27.31	0.13%	6,621
Aug 19, 2025	27.23	27.28	27.20	27.27	27.27	0.24%	1,681
Aug 18, 2025	27.20	27.25	27.15	27.21	27.21	-0.28%	6,833
Aug 15, 2025	27.23	27.34	27.21	27.29	27.29	-0.12%	2,288
Aug 14, 2025	27.13	27.61	27.13	27.32	27.32	-0.25%	6,471
Aug 13, 2025	27.21	27.39	27.19	27.39	27.39	1.12%	4,915
Aug 12, 2025	26.85	27.12	26.85	27.09	27.09	1.31%	8,485
Aug 11, 2025	26.86	26.86	26.73	26.73	26.73	-0.65%	3,908
Aug 8, 2025	26.73	26.91	26.73	26.91	26.91	1.01%	4,677
Aug 7, 2025	26.83	26.83	26.60	26.64	26.64	-0.09%	4,733
Aug 6, 2025	26.72	26.72	26.63	26.66	26.66	-0.14%	4,793
Aug 5, 2025	26.68	26.73	26.63	26.70	26.70	0.12%	3,962
Aug 4, 2025	26.50	26.83	26.47	26.67	26.67	1.17%	222,149
Aug 1, 2025	26.33	26.44	26.28	26.36	26.36	-0.89%	7,609
Jul 31, 2025	26.84	26.84	26.60	26.60	26.60	-1.00%	11,818
Jul 30, 2025	27.03	27.03	26.80	26.87	26.87	-0.35%	21,793
Jul 29, 2025	27.04	27.09	26.93	26.96	26.96	-0.62%	6,030
Jul 28, 2025	27.10	27.14	26.97	27.13	27.13	0.01%	7,638
Jul 25, 2025	27.01	27.24	27.01	27.13	27.13	0.56%	8,065
Jul 24, 2025	27.09	27.22	26.98	26.98	26.98	-0.42%	7,980
Jul 23, 2025	27.00	27.13	26.99	27.09	27.09	0.78%	5,008
Jul 22, 2025	26.79	26.92	26.72	26.88	26.88	0.86%	23,015
Jul 21, 2025	26.58	26.74	26.58	26.65	26.65	0.30%	9,349
Jul 18, 2025	26.66	26.66	26.50	26.57	26.57	-0.06%	8,900