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
2025-09-30 56.34 56.83 55.93 56.67 0.6M
2025-09-29 57.33 57.36 56.04 56.41 0.7M
2025-09-26 57.73 58.06 56.90 57.01 0.5M
2025-09-25 56.84 57.70 56.01 57.16 0.7M
2025-09-24 58.66 58.67 57.08 57.66 0.5M
2025-09-23 60.28 61.20 58.36 58.40 0.7M
2025-09-22 59.30 60.62 58.86 60.41 0.6M
2025-09-19 59.11 59.17 57.91 58.92 1.7M
2025-09-18 59.23 59.79 58.52 59.36 0.7M
2025-09-17 59.70 60.04 58.69 59.16 0.8M
2025-09-16 60.19 60.50 58.55 59.65 1.4M
2025-09-15 62.39 62.49 59.77 60.27 0.9M
2025-09-12 64.14 64.35 61.76 61.81 1.2M
2025-09-11 63.23 64.47 62.84 63.91 0.7M
2025-09-10 62.43 63.78 62.16 62.74 0.8M
2025-09-09 62.23 62.39 61.41 62.16 0.6M
2025-09-08 63.06 63.17 61.66 62.19 1.0M
2025-09-05 61.87 62.95 60.87 62.52 1.3M
2025-09-04 58.62 61.91 58.62 61.56 2.1M
2025-09-03 62.73 63.38 53.56 58.32 3.7M
2025-09-02 52.10 53.37 51.30 51.80 1.8M
2025-08-29 53.85 53.85 52.69 53.21 0.5M
2025-08-28 54.50 54.68 52.78 53.78 0.8M
2025-08-27 53.59 54.65 53.39 54.56 0.4M
2025-08-26 53.33 54.10 53.32 54.07 0.5M
2025-08-25 52.43 53.87 52.31 53.69 0.6M
2025-08-22 50.50 52.53 50.16 52.31 1.0M
2025-08-21 51.00 51.36 50.26 50.50 0.5M
2025-08-20 51.50 51.53 50.46 50.91 0.6M
2025-08-19 52.72 53.18 51.52 51.79 0.5M
2025-08-18 52.25 53.00 52.25 52.88 0.6M
2025-08-15 52.90 53.10 51.84 52.31 0.6M
2025-08-14 52.84 53.75 52.76 52.96 0.5M
2025-08-13 52.36 53.69 52.05 53.66 0.5M
2025-08-12 50.40 52.12 50.17 52.10 1.0M
2025-08-11 50.10 50.39 49.66 49.97 0.7M
2025-08-08 50.17 51.01 49.67 50.01 0.6M
2025-08-07 50.39 51.37 49.44 50.01 0.9M
2025-08-06 49.44 49.80 49.00 49.76 0.4M
2025-08-05 49.45 50.09 48.26 49.63 0.5M
2025-08-04 48.78 49.55 48.43 49.55 0.5M
2025-08-01 48.45 48.91 47.55 48.37 0.6M
2025-07-31 48.98 49.83 48.98 49.55 0.6M
2025-07-30 49.04 49.83 48.61 49.18 0.6M
2025-07-29 49.55 49.91 48.55 48.81 0.6M
2025-07-28 48.25 49.20 47.75 48.88 0.7M
2025-07-25 47.87 48.57 47.47 47.94 0.4M
2025-07-24 47.24 47.76 47.00 47.59 0.5M
2025-07-23 47.43 48.16 47.43 47.69 0.5M
2025-07-22 46.27 47.32 45.71 47.12 0.6M
2025-07-21 46.70 46.82 45.89 46.09 0.3M
2025-07-18 46.78 47.04 45.82 46.33 0.5M
2025-07-17 47.01 47.61 46.27 46.66 0.6M
2025-07-16 47.61 48.31 46.18 47.07 0.5M
2025-07-15 48.66 48.95 47.34 47.50 0.6M
2025-07-14 48.48 48.73 47.97 48.44 0.7M
2025-07-11 48.91 48.99 48.13 48.49 0.6M
2025-07-10 49.32 49.88 49.10 49.22 0.8M
2025-07-09 49.96 49.96 48.03 49.06 0.8M
2025-07-08 50.11 50.12 48.52 49.68 1.1M
2025-07-07 50.20 50.34 49.54 49.80 0.8M
2025-07-03 49.42 50.29 49.26 50.25 0.5M
2025-07-02 48.51 49.55 48.17 49.55 0.7M
2025-07-01 47.25 49.07 47.03 48.46 0.9M
2025-06-30 46.54 48.03 46.29 47.59 0.9M
2025-06-27 46.12 46.73 45.57 46.54 1.1M
2025-06-26 45.28 45.93 45.00 45.78 0.6M
2025-06-25 44.62 44.94 44.30 44.80 0.5M
2025-06-24 44.98 45.16 44.22 44.67 0.5M
2025-06-23 43.75 44.46 43.12 44.40 0.7M
2025-06-20 44.68 45.25 43.63 43.73 0.8M
2025-06-18 44.50 44.82 44.00 44.39 0.6M
2025-06-17 43.96 44.23 43.53 43.55 0.6M
2025-06-16 44.76 44.99 44.06 44.30 0.5M
2025-06-13 44.15 44.88 44.03 44.23 0.4M
2025-06-12 44.77 45.05 44.40 45.04 0.6M
2025-06-11 45.31 45.46 44.81 45.11 0.7M
2025-06-10 45.76 45.90 44.24 44.90 0.7M
2025-06-09 45.13 46.10 44.63 45.94 0.9M
2025-06-06 43.53 45.54 43.30 44.82 1.6M
2025-06-05 42.34 43.85 41.91 42.92 1.8M
2025-06-04 42.20 44.63 41.88 42.94 3.6M
2025-06-03 36.80 37.22 36.47 37.22 1.0M
2025-06-02 37.34 37.80 36.46 36.53 0.8M
2025-05-30 37.22 37.87 37.08 37.49 0.7M
2025-05-29 37.92 38.12 37.23 37.28 0.5M
2025-05-28 37.42 37.72 37.14 37.61 0.4M
2025-05-27 37.55 37.63 37.12 37.50 0.5M
2025-05-23 36.49 37.28 36.25 37.03 0.5M
2025-05-22 37.60 37.81 37.08 37.13 0.5M
2025-05-21 37.87 38.46 37.47 37.55 0.4M
2025-05-20 38.08 38.58 37.95 38.49 0.5M
2025-05-19 37.72 38.61 37.45 38.33 0.6M
2025-05-16 38.03 38.78 37.99 38.24 0.6M
2025-05-15 37.53 38.37 37.38 37.82 0.8M
2025-05-14 38.35 38.69 37.82 37.84 0.9M
2025-05-13 37.68 38.69 37.65 38.41 0.8M
2025-05-12 38.04 38.32 37.20 37.36 0.6M
2025-05-09 35.95 36.53 35.85 36.40 1.0M
2025-05-08 36.03 36.05 35.30 35.80 0.8M
2025-05-07 35.66 36.06 34.96 35.55 0.7M
2025-05-06 35.01 35.99 34.74 35.57 0.6M
2025-05-05 34.65 35.75 34.55 35.64 0.6M
2025-05-02 33.91 35.16 33.76 35.02 0.6M
2025-05-01 32.88 33.74 32.63 33.47 0.6M
2025-04-30 32.10 32.84 31.57 32.70 0.6M
2025-04-29 32.02 32.42 31.63 32.27 0.3M
2025-04-28 32.28 32.73 31.68 32.08 0.3M
2025-04-25 32.24 32.35 31.77 32.29 0.4M
2025-04-24 31.33 32.36 31.33 32.27 0.5M
2025-04-23 31.68 32.18 31.05 31.13 0.8M
2025-04-22 29.68 30.79 29.66 30.47 0.5M
2025-04-21 29.47 29.58 28.49 29.15 0.7M
2025-04-17 29.96 30.33 29.58 29.82 1.1M
2025-04-16 30.44 30.55 28.75 29.94 1.2M
2025-04-15 31.74 32.27 31.40 31.81 0.5M
2025-04-14 32.55 32.55 31.64 31.89 0.4M
2025-04-11 31.00 32.13 30.80 32.00 0.5M
2025-04-10 31.04 31.80 30.37 30.93 0.8M
2025-04-09 28.35 32.01 27.92 31.55 1.8M
2025-04-08 30.14 30.98 28.44 28.86 1.2M
2025-04-07 27.74 30.42 27.46 28.82 1.2M
2025-04-04 27.75 29.46 27.20 29.26 1.4M
2025-04-03 30.57 31.60 29.42 29.73 1.3M
2025-04-02 31.42 33.06 31.27 32.73 0.5M
2025-04-01 31.41 32.28 31.01 32.20 0.6M
2025-03-31 31.48 32.01 30.58 31.60 1.1M
2025-03-28 33.14 33.53 31.19 32.08 1.4M
2025-03-27 33.34 33.93 33.05 33.33 0.6M
2025-03-26 33.48 33.70 33.24 33.67 0.7M
2025-03-25 32.38 33.67 32.38 33.33 0.5M
2025-03-24 32.16 32.46 31.57 32.39 0.6M
2025-03-21 31.24 31.75 30.85 31.51 0.9M
2025-03-20 31.30 32.33 31.26 31.79 0.4M
2025-03-19 31.29 32.12 31.21 31.92 0.5M
2025-03-18 29.94 31.55 29.39 31.25 0.7M
2025-03-17 30.71 31.01 29.70 29.97 0.9M
2025-03-14 30.51 31.08 30.28 30.83 0.6M
2025-03-13 31.22 31.29 29.65 30.16 1.0M
2025-03-12 31.79 32.10 30.87 30.99 0.7M
2025-03-11 30.70 31.42 30.44 30.86 0.9M
2025-03-10 30.07 30.98 29.62 30.48 1.4M
2025-03-07 29.77 31.30 29.48 31.01 0.9M
2025-03-06 27.50 30.45 27.27 30.00 1.1M
2025-03-05 29.59 30.06 26.81 27.95 1.2M
2025-03-04 27.35 27.68 26.51 27.30 1.2M
2025-03-03 30.57 30.63 28.01 28.09 1.1M
2025-02-28 30.06 30.64 29.87 30.50 0.6M
2025-02-27 30.65 30.92 30.20 30.39 0.7M
2025-02-26 30.35 30.94 30.20 30.51 0.7M
2025-02-25 30.42 30.94 29.57 30.08 0.7M
2025-02-24 31.36 32.02 29.83 30.15 0.7M
2025-02-21 33.71 33.92 31.04 31.26 0.7M
2025-02-20 32.95 33.20 32.32 33.17 0.4M
2025-02-19 32.53 33.59 32.01 33.24 0.6M
2025-02-18 34.03 34.27 32.98 33.12 0.8M
2025-02-14 33.20 33.82 32.96 33.63 0.4M
2025-02-13 31.97 32.91 31.59 32.84 0.5M
2025-02-12 31.83 32.14 30.98 31.74 0.8M
2025-02-11 33.01 33.38 32.63 32.76 0.3M
2025-02-10 34.22 34.27 32.75 33.32 0.5M
2025-02-07 34.82 35.22 33.85 34.07 0.4M
2025-02-06 34.68 34.87 33.82 34.77 0.4M
2025-02-05 34.03 34.69 34.03 34.37 0.6M
2025-02-04 33.23 34.01 33.23 33.81 0.5M
2025-02-03 33.43 34.33 33.00 33.41 0.5M
2025-01-31 34.44 35.25 34.44 34.70 0.6M
2025-01-30 34.20 34.95 33.74 34.50 0.8M
2025-01-29 33.89 34.80 33.48 33.67 0.5M
2025-01-28 33.56 33.96 33.10 33.82 0.3M
2025-01-27 34.21 34.55 33.27 33.77 0.4M
2025-01-24 35.22 35.50 34.52 34.77 0.4M
2025-01-23 34.98 36.00 34.90 35.39 0.4M
2025-01-22 35.61 35.94 34.80 35.15 0.4M
2025-01-21 34.89 35.79 34.84 35.58 0.4M
2025-01-17 34.44 34.62 34.00 34.45 0.5M
2025-01-16 33.27 34.02 33.09 33.95 0.4M
2025-01-15 33.47 33.63 32.96 33.44 0.4M
2025-01-14 32.29 32.99 31.76 32.29 0.6M
2025-01-13 31.98 32.88 31.69 32.02 0.6M
2025-01-10 32.29 32.63 31.14 32.51 0.7M
2025-01-08 32.52 33.10 31.84 33.09 0.4M
2025-01-07 33.77 34.12 32.19 32.77 0.5M
2025-01-06 33.75 34.28 33.37 33.73 0.7M
2025-01-03 32.01 34.11 31.97 33.89 0.6M
2025-01-02 32.15 32.15 31.32 31.84 0.5M