Rev Group

REVG
🏛️ usa →
56.67
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 12.65 12.73 12.53 12.62 0.1M
2022-12-29 12.69 12.81 12.63 12.73 0.1M
2022-12-28 12.99 13.08 12.64 12.66 0.1M
2022-12-27 12.89 13.05 12.77 13.01 0.1M
2022-12-23 12.69 13.00 12.69 12.90 0.1M
2022-12-22 12.78 12.82 12.42 12.73 0.3M
2022-12-21 12.76 13.11 12.76 12.97 0.2M
2022-12-20 12.62 12.80 12.49 12.68 0.2M
2022-12-19 12.24 12.78 12.24 12.68 0.4M
2022-12-16 12.50 12.63 12.10 12.37 0.7M
2022-12-15 14.50 14.50 12.73 12.77 0.4M
2022-12-14 14.75 16.38 14.49 14.56 1.0M
2022-12-13 13.57 13.57 13.13 13.28 0.3M
2022-12-12 13.02 13.20 12.99 13.15 0.1M
2022-12-09 13.18 13.25 13.05 13.08 0.1M
2022-12-08 13.31 13.54 13.14 13.23 0.1M
2022-12-07 13.49 13.60 12.88 13.25 0.2M
2022-12-06 13.74 13.92 13.49 13.70 0.2M
2022-12-05 13.78 13.83 13.57 13.77 0.1M
2022-12-02 13.91 14.10 13.90 13.94 0.1M
2022-12-01 13.93 14.11 13.77 14.06 0.2M
2022-11-30 13.51 13.96 13.19 13.89 0.2M
2022-11-29 13.67 13.73 13.44 13.44 0.1M
2022-11-28 13.91 14.00 13.59 13.64 0.1M
2022-11-25 14.05 14.12 13.92 13.97 0.0M
2022-11-23 14.05 14.15 13.86 13.90 0.1M
2022-11-22 14.12 14.12 13.85 14.05 0.1M
2022-11-21 13.97 14.03 13.74 13.93 0.2M
2022-11-18 14.23 14.23 13.86 13.92 0.2M
2022-11-17 13.62 13.95 13.53 13.95 0.1M
2022-11-16 13.99 13.99 13.56 13.76 0.1M
2022-11-15 14.37 14.37 13.98 14.09 0.1M
2022-11-14 13.96 14.34 13.90 14.16 0.1M
2022-11-11 14.07 14.32 14.00 14.05 0.2M
2022-11-10 14.04 14.21 13.85 13.99 0.2M
2022-11-09 13.77 13.84 13.52 13.52 0.1M
2022-11-08 13.99 14.13 13.69 13.85 0.2M
2022-11-07 13.78 13.98 13.71 13.94 0.1M
2022-11-04 13.56 13.82 13.47 13.77 0.1M
2022-11-03 13.18 13.55 13.04 13.30 0.1M
2022-11-02 13.82 13.96 13.37 13.40 0.1M
2022-11-01 13.94 13.96 13.64 13.84 0.1M
2022-10-31 13.85 13.89 13.53 13.74 0.2M
2022-10-28 13.65 13.95 13.50 13.86 0.2M
2022-10-27 13.70 13.89 13.48 13.54 0.2M
2022-10-26 13.49 13.74 13.29 13.51 0.1M
2022-10-25 13.24 13.59 13.24 13.36 0.1M
2022-10-24 12.99 13.36 12.94 13.30 0.2M
2022-10-21 12.45 13.17 12.40 13.02 0.2M
2022-10-20 12.78 12.88 12.29 12.39 0.1M
2022-10-19 12.58 12.77 12.51 12.77 0.2M
2022-10-18 12.64 12.92 12.57 12.75 0.2M
2022-10-17 12.28 12.49 12.09 12.38 0.2M
2022-10-14 12.24 12.40 11.91 12.03 0.2M
2022-10-13 11.57 12.25 11.41 12.24 0.2M
2022-10-12 11.60 11.93 11.38 11.80 0.1M
2022-10-11 11.63 11.83 11.53 11.55 0.1M
2022-10-10 11.67 11.79 11.54 11.68 0.1M
2022-10-07 11.90 11.97 11.51 11.58 0.1M
2022-10-06 11.92 12.14 11.90 12.04 0.1M
2022-10-05 11.98 12.18 11.94 11.95 0.1M
2022-10-04 11.92 12.11 11.88 12.11 0.1M
2022-10-03 11.19 11.85 11.03 11.71 0.2M
2022-09-30 11.21 11.52 11.00 11.03 0.2M
2022-09-29 11.50 11.50 11.11 11.25 0.1M
2022-09-28 11.43 11.87 11.37 11.73 0.2M
2022-09-27 11.42 11.54 11.19 11.36 0.1M
2022-09-26 11.30 11.52 11.30 11.33 0.2M
2022-09-23 11.55 11.55 11.18 11.39 0.1M
2022-09-22 12.06 12.07 11.66 11.71 0.2M
2022-09-21 12.35 12.53 12.07 12.13 0.2M
2022-09-20 11.89 12.27 11.84 12.24 0.3M
2022-09-19 11.65 12.14 11.65 12.11 0.2M
2022-09-16 11.47 11.83 11.26 11.81 0.5M
2022-09-15 11.54 11.88 11.54 11.69 0.2M
2022-09-14 11.61 11.68 11.41 11.58 0.2M
2022-09-13 11.72 11.86 11.58 11.67 0.2M
2022-09-12 12.15 12.30 11.84 12.07 0.2M
2022-09-09 11.97 12.28 11.97 12.09 0.2M
2022-09-08 11.20 11.94 11.20 11.73 0.3M
2022-09-07 11.93 11.99 10.72 11.43 0.5M
2022-09-06 10.84 11.11 10.74 10.93 0.3M
2022-09-02 11.53 11.53 10.80 10.88 0.3M
2022-09-01 11.46 11.48 11.21 11.32 0.3M
2022-08-31 11.78 11.78 11.45 11.52 0.2M
2022-08-30 11.86 11.88 11.71 11.79 0.2M
2022-08-29 11.76 11.86 11.68 11.81 0.1M
2022-08-26 12.33 12.34 11.83 11.90 0.2M
2022-08-25 12.16 12.36 12.08 12.33 0.1M
2022-08-24 11.81 12.10 11.72 12.05 0.1M
2022-08-23 11.70 11.96 11.70 11.81 0.1M
2022-08-22 11.87 11.87 11.60 11.67 0.2M
2022-08-19 12.19 12.28 11.99 12.02 0.1M
2022-08-18 12.22 12.32 12.12 12.27 0.1M
2022-08-17 12.42 12.60 12.16 12.17 0.3M
2022-08-16 12.38 12.77 12.25 12.65 0.2M
2022-08-15 11.91 12.35 11.89 12.34 0.2M
2022-08-12 11.88 12.14 11.83 12.07 0.1M
2022-08-11 11.83 11.94 11.77 11.87 0.1M
2022-08-10 11.59 11.77 11.59 11.67 0.1M
2022-08-09 11.44 11.44 11.26 11.36 0.1M
2022-08-08 11.50 11.66 11.38 11.50 0.2M
2022-08-05 11.40 11.64 11.39 11.49 0.1M
2022-08-04 11.62 11.72 11.53 11.57 0.2M
2022-08-03 11.56 11.85 11.45 11.64 0.2M
2022-08-02 11.39 11.68 11.33 11.43 0.1M
2022-08-01 11.55 11.59 11.33 11.47 0.2M
2022-07-29 11.53 11.69 11.38 11.64 0.2M
2022-07-28 11.35 11.46 11.25 11.39 0.2M
2022-07-27 11.28 11.38 11.16 11.29 0.2M
2022-07-26 11.27 11.35 11.11 11.17 0.1M
2022-07-25 11.36 11.43 11.24 11.30 0.1M
2022-07-22 11.38 11.38 11.10 11.26 0.2M
2022-07-21 11.44 11.53 11.24 11.38 0.2M
2022-07-20 11.23 11.58 11.13 11.55 0.3M
2022-07-19 10.83 11.34 10.83 11.29 0.2M
2022-07-18 10.78 10.89 10.65 10.71 0.1M
2022-07-15 10.72 10.73 10.44 10.69 0.2M
2022-07-14 10.29 10.51 10.07 10.49 0.2M
2022-07-13 10.44 10.65 10.33 10.45 0.2M
2022-07-12 10.57 10.76 10.49 10.53 0.2M
2022-07-11 10.64 10.77 10.50 10.57 0.1M
2022-07-08 10.93 10.97 10.63 10.68 0.1M
2022-07-07 10.72 10.94 10.70 10.92 0.1M
2022-07-06 10.65 10.77 10.43 10.56 0.2M
2022-07-05 10.40 10.72 10.17 10.72 0.2M
2022-07-01 10.88 11.09 10.46 10.72 0.2M
2022-06-30 10.39 10.92 10.29 10.87 0.3M
2022-06-29 10.90 10.90 10.50 10.63 0.3M
2022-06-28 11.35 11.48 11.01 11.04 0.3M
2022-06-27 11.31 11.33 10.90 11.21 0.3M
2022-06-24 10.63 11.21 10.62 11.19 0.6M
2022-06-23 10.68 10.76 10.41 10.59 0.3M
2022-06-22 10.41 10.61 10.29 10.59 0.3M
2022-06-21 10.47 10.77 10.37 10.55 0.4M
2022-06-17 9.94 10.40 9.92 10.36 0.4M
2022-06-16 10.87 10.89 9.99 10.00 0.4M
2022-06-15 10.71 11.32 10.71 11.16 0.4M
2022-06-14 10.37 10.74 10.37 10.64 0.4M
2022-06-13 10.21 10.55 10.19 10.34 0.4M
2022-06-10 10.66 10.85 10.40 10.50 0.3M
2022-06-09 11.19 11.58 11.02 11.04 0.4M
2022-06-08 10.15 11.62 10.00 11.59 0.8M
2022-06-07 10.66 10.66 9.50 10.17 1.1M
2022-06-06 12.25 12.43 12.07 12.17 0.5M
2022-06-03 12.24 12.30 12.01 12.05 0.3M
2022-06-02 12.15 12.32 12.07 12.28 0.3M
2022-06-01 12.40 12.40 11.97 12.05 0.4M
2022-05-31 12.56 12.60 12.11 12.27 0.3M
2022-05-27 12.53 12.69 12.51 12.60 0.1M
2022-05-26 12.13 12.46 12.13 12.39 0.2M
2022-05-25 11.75 12.23 11.75 12.08 0.3M
2022-05-24 11.90 12.00 11.47 11.79 0.2M
2022-05-23 11.77 12.00 11.75 11.90 0.2M
2022-05-20 11.99 11.99 11.39 11.55 0.2M
2022-05-19 11.88 12.09 11.79 11.86 0.2M
2022-05-18 12.49 12.63 11.95 12.04 0.2M
2022-05-17 12.39 12.62 12.19 12.62 0.3M
2022-05-16 12.09 12.35 11.89 12.11 0.2M
2022-05-13 12.21 12.30 12.07 12.13 0.2M
2022-05-12 11.88 12.08 11.74 12.03 0.2M
2022-05-11 12.13 12.34 11.86 11.94 0.2M
2022-05-10 12.31 12.33 11.78 12.00 0.3M
2022-05-09 12.06 12.53 12.06 12.28 0.3M
2022-05-06 12.34 12.52 12.14 12.23 0.2M
2022-05-05 12.87 12.95 12.35 12.49 0.2M
2022-05-04 12.48 13.03 12.33 13.01 0.3M
2022-05-03 12.06 12.57 12.03 12.51 0.2M
2022-05-02 11.86 12.29 11.80 12.11 0.3M
2022-04-29 12.02 12.38 11.78 11.92 0.3M
2022-04-28 12.05 12.18 11.74 12.02 0.3M
2022-04-27 11.99 12.08 11.78 11.88 0.2M
2022-04-26 11.94 12.06 11.81 11.90 0.2M
2022-04-25 11.90 12.17 11.66 12.14 0.3M
2022-04-22 12.44 12.57 12.01 12.06 0.2M
2022-04-21 12.87 12.94 12.54 12.58 0.2M
2022-04-20 12.77 12.87 12.53 12.69 0.3M
2022-04-19 12.17 12.78 12.08 12.59 0.3M
2022-04-18 12.17 12.45 12.11 12.24 0.2M
2022-04-14 12.40 12.57 12.32 12.45 0.3M
2022-04-13 12.12 12.56 12.12 12.35 0.4M
2022-04-12 12.21 12.74 12.04 12.12 0.3M
2022-04-11 11.85 12.36 11.85 12.16 0.4M
2022-04-08 11.94 12.21 11.46 11.95 0.4M
2022-04-07 12.52 12.63 12.30 12.55 0.3M
2022-04-06 12.49 12.69 12.34 12.46 0.4M
2022-04-05 13.29 13.45 12.65 12.66 0.3M
2022-04-04 13.44 13.55 13.05 13.36 0.4M
2022-04-01 13.59 13.61 13.20 13.33 0.4M
2022-03-31 13.74 13.82 13.29 13.40 0.4M
2022-03-30 14.18 14.34 13.69 13.72 0.4M
2022-03-29 13.95 14.38 13.86 14.22 0.3M
2022-03-28 13.91 13.97 13.73 13.88 0.3M
2022-03-25 13.81 13.97 13.66 13.96 0.3M
2022-03-24 13.85 13.86 13.62 13.74 0.3M
2022-03-23 13.41 13.82 13.37 13.73 0.4M
2022-03-22 14.07 14.28 13.47 13.47 0.3M
2022-03-21 13.47 14.20 13.47 13.91 0.4M
2022-03-18 13.73 13.89 13.37 13.50 1.4M
2022-03-17 13.27 13.84 13.19 13.77 0.3M
2022-03-16 13.42 13.75 13.31 13.45 0.3M
2022-03-15 13.20 13.33 13.02 13.22 0.4M
2022-03-14 13.46 13.64 12.99 13.05 0.2M
2022-03-11 13.04 13.60 12.73 13.28 0.5M
2022-03-10 13.07 13.89 13.01 13.82 0.3M
2022-03-09 13.47 13.98 13.19 13.34 0.3M
2022-03-08 13.00 13.49 12.90 13.05 0.2M
2022-03-07 13.56 13.70 12.87 12.90 0.3M
2022-03-04 13.65 13.80 13.38 13.63 0.2M
2022-03-03 13.73 13.92 13.59 13.90 0.2M
2022-03-02 13.20 13.79 13.20 13.63 0.2M
2022-03-01 13.33 13.35 12.85 13.04 0.2M
2022-02-28 13.21 13.62 13.21 13.52 0.1M
2022-02-25 13.24 13.53 13.13 13.50 0.1M
2022-02-24 12.63 13.23 12.40 13.17 0.2M
2022-02-23 13.64 13.64 12.85 12.94 0.2M
2022-02-22 13.58 14.04 13.38 13.45 0.5M
2022-02-18 13.67 13.81 13.43 13.57 0.1M
2022-02-17 14.22 14.31 13.66 13.70 0.2M
2022-02-16 14.05 14.37 14.05 14.34 0.1M
2022-02-15 13.78 14.33 13.70 14.13 0.5M
2022-02-14 13.78 13.95 13.48 13.59 0.1M
2022-02-11 13.75 14.14 13.65 13.74 0.2M
2022-02-10 13.83 14.21 13.73 13.80 0.2M
2022-02-09 13.97 14.10 13.90 14.04 0.1M
2022-02-08 13.69 13.94 13.59 13.87 0.1M
2022-02-07 13.48 13.74 13.38 13.61 0.2M
2022-02-04 13.42 13.63 13.05 13.52 0.2M
2022-02-03 13.86 14.00 13.40 13.45 0.2M
2022-02-02 14.00 14.09 13.50 13.97 0.4M
2022-02-01 13.47 13.86 13.37 13.85 0.2M
2022-01-31 13.06 13.43 12.96 13.43 0.2M
2022-01-28 13.13 13.20 12.64 13.07 0.3M
2022-01-27 13.02 13.41 12.87 13.05 0.4M
2022-01-26 13.07 13.44 12.90 13.00 0.3M
2022-01-25 12.65 13.02 12.34 12.79 0.8M
2022-01-24 12.46 12.86 12.27 12.79 0.5M
2022-01-21 12.78 13.15 12.60 12.86 0.5M
2022-01-20 13.10 13.37 12.85 12.89 0.6M
2022-01-19 13.50 13.50 13.04 13.16 0.3M
2022-01-18 14.03 14.03 13.42 13.44 0.2M
2022-01-14 13.67 14.17 13.54 14.12 0.2M
2022-01-13 14.31 14.51 13.85 13.87 0.2M
2022-01-12 14.12 14.33 14.00 14.22 0.3M
2022-01-11 14.51 14.51 13.86 14.14 0.2M
2022-01-10 14.42 14.55 14.13 14.39 0.3M
2022-01-07 14.60 14.73 14.40 14.52 0.2M
2022-01-06 14.45 15.01 14.42 14.77 0.3M
2022-01-05 14.89 15.05 14.39 14.42 0.2M
2022-01-04 14.71 15.01 14.67 14.80 0.5M
2022-01-03 14.33 14.92 14.19 14.45 0.2M