Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

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

Rev Group Inc (NY: REVG )

27.61 -0.29 (-1.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2020 4.454 4.608 4.083 4.308 606,558 -0.07(-1.66%)
Apr 29, 2020 3.936 4.397 3.936 4.381 545,100 +0.61(+16.09%)
Apr 28, 2020 3.726 3.998 3.666 3.774 716,142 +0.20(+5.61%)
Apr 27, 2020 3.566 3.730 3.445 3.574 604,810 +0.13(+3.72%)
Apr 24, 2020 3.389 3.549 3.189 3.445 556,639 +0.13(+3.86%)
Apr 23, 2020 3.117 3.517 3.109 3.317 624,595 +0.19(+6.15%)
Apr 22, 2020 3.365 3.405 3.109 3.125 298,402 -0.19(-5.80%)
Apr 21, 2020 3.149 3.373 3.045 3.317 478,625 +0.18(+5.61%)
Apr 20, 2020 3.205 3.397 3.117 3.141 361,829 -0.20(-6.00%)
Apr 17, 2020 3.197 3.566 3.165 3.341 331,112 +0.30(+9.74%)
Apr 16, 2020 3.117 3.133 2.804 3.045 596,260 -0.13(-4.04%)
Apr 15, 2020 3.189 3.205 3.013 3.173 386,056 -0.16(-4.81%)
Apr 14, 2020 3.541 3.846 3.309 3.333 260,910 -0.14(-3.93%)
Apr 13, 2020 3.333 3.622 3.317 3.469 382,752 -0.05(-1.37%)
Apr 09, 2020 3.509 3.798 3.413 3.517 679,948 +0.10(+2.81%)
Apr 08, 2020 3.317 3.582 3.317 3.421 493,097 +0.01(+0.23%)
Apr 07, 2020 3.646 3.746 3.373 3.413 312,673 -0.15(-4.27%)
Apr 06, 2020 3.309 3.606 3.286 3.566 340,156 +0.41(+12.94%)
Apr 03, 2020 3.237 3.341 3.109 3.157 186,836 -0.14(-4.37%)
Apr 02, 2020 3.405 3.493 3.125 3.301 280,941 -0.24(-6.79%)
Apr 01, 2020 3.221 3.662 3.089 3.541 581,055 +0.20(+6.00%)
Mar 31, 2020 3.245 3.569 3.141 3.341 777,342 +0.31(+10.32%)
Mar 30, 2020 3.365 3.365 2.900 3.029 549,668 -0.33(-9.78%)
Mar 27, 2020 3.566 3.590 3.189 3.357 864,038 -0.23(-6.47%)
Mar 26, 2020 3.525 3.614 3.365 3.590 523,137 +0.10(+2.99%)
Mar 25, 2020 3.950 3.982 3.341 3.485 670,283 -0.10(-2.90%)
Mar 24, 2020 3.966 4.118 3.405 3.590 743,433 -0.38(-9.50%)
Mar 23, 2020 4.255 4.279 3.910 3.966 269,956 -0.30(-6.95%)
Mar 20, 2020 5.016 5.056 4.142 4.263 822,353 -0.75(-14.88%)
Mar 19, 2020 4.319 5.144 4.198 5.008 366,206 +0.67(+15.53%)
Mar 18, 2020 4.407 5.128 4.130 4.335 368,115 -0.36(-7.68%)
Mar 17, 2020 4.479 4.711 4.190 4.695 391,913 +0.43(+10.15%)
Mar 16, 2020 4.487 4.607 4.182 4.263 316,949 -0.83(-16.22%)
Mar 13, 2020 4.655 5.112 4.415 5.088 239,130 +0.79(+18.47%)
Mar 12, 2020 4.759 4.910 4.174 4.295 321,751 -0.79(-15.46%)
Mar 11, 2020 5.296 5.304 4.936 5.080 290,686 -0.42(-7.71%)
Mar 10, 2020 5.416 5.613 5.096 5.505 182,593 +0.28(+5.37%)
Mar 09, 2020 5.609 5.633 5.066 5.224 287,812 -0.58(-9.94%)
Mar 06, 2020 6.538 6.642 5.689 5.801 278,693 -0.99(-14.62%)
Mar 05, 2020 7.179 7.355 6.602 6.794 432,514 +0.54(+8.72%)
Mar 04, 2020 6.554 6.554 6.178 6.250 184,933 -0.08(-1.27%)
Mar 03, 2020 6.618 6.770 6.322 6.330 230,852 -0.30(-4.47%)
Mar 02, 2020 6.290 6.666 6.162 6.626 306,331 +0.35(+5.62%)
Feb 28, 2020 6.186 6.378 6.081 6.274 305,277 -0.19(-2.97%)
Feb 27, 2020 6.875 6.907 6.442 6.466 242,526 -0.62(-8.71%)
Feb 26, 2020 7.363 7.403 7.003 7.083 176,337 -0.19(-2.64%)
Feb 25, 2020 7.556 7.668 7.211 7.275 128,919 -0.32(-4.22%)
Feb 24, 2020 7.756 7.804 7.468 7.596 169,253 -0.42(-5.29%)
Feb 21, 2020 8.165 8.173 8.004 8.020 97,349 -0.18(-2.25%)
Feb 20, 2020 7.644 8.261 7.644 8.205 295,896 +0.53(+6.89%)
Feb 19, 2020 8.052 8.189 7.652 7.676 185,094 -0.34(-4.30%)
Feb 18, 2020 8.133 8.165 7.932 8.020 93,214 -0.12(-1.48%)
Feb 14, 2020 8.213 8.277 8.068 8.141 103,589 -0.09(-1.07%)
Feb 13, 2020 8.205 8.317 8.141 8.229 115,753 -0.04(-0.48%)
Feb 12, 2020 8.269 8.345 8.149 8.269 176,509 +0.10(+1.18%)
Feb 11, 2020 8.084 8.301 8.068 8.173 200,182 +0.13(+1.59%)
Feb 10, 2020 8.076 8.133 7.980 8.044 157,399 -0.06(-0.79%)
Feb 07, 2020 8.317 8.405 8.084 8.109 178,473 -0.30(-3.62%)
Feb 06, 2020 8.533 8.613 8.349 8.413 213,313 -0.08(-0.94%)
Feb 05, 2020 8.405 8.637 8.405 8.493 292,437 +0.26(+3.11%)
Feb 04, 2020 8.325 8.421 8.117 8.237 198,723 +0.06(+0.69%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.