REV Group, Inc. (REVG)
Feb 2, 2026 - REVG was delisted (reason: merged into TEX)
63.90
-1.30 (-1.99%)
Inactive · Last trade price
on Jan 30, 2026
REV Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | - | - | - |
| Jan 30, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Jan 29, 2026 | 54.50 | 54.50 | 54.00 | 54.00 | 54.00 | -2.70% | - |
| Jan 28, 2026 | 56.00 | 56.50 | 55.00 | 55.50 | 55.50 | -0.89% | - |
| Jan 27, 2026 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | - | - |
| Jan 26, 2026 | 56.00 | 56.00 | 55.50 | 56.00 | 56.00 | -0.88% | - |
| Jan 23, 2026 | 58.00 | 58.00 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jan 22, 2026 | 57.50 | 59.00 | 57.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 21, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 1.77% | - |
| Jan 20, 2026 | 57.00 | 57.50 | 56.00 | 56.50 | 56.50 | -0.88% | 53 |
| Jan 19, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -1.72% | - |
| Jan 16, 2026 | 58.50 | 58.50 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 15, 2026 | 58.00 | 59.50 | 58.00 | 58.50 | 58.50 | 0.86% | - |
| Jan 14, 2026 | 57.50 | 58.00 | 57.00 | 58.00 | 58.00 | - | - |
| Jan 13, 2026 | 58.00 | 59.00 | 58.00 | 58.00 | 58.00 | -0.85% | - |
| Jan 12, 2026 | 56.50 | 58.50 | 56.50 | 58.50 | 58.50 | 1.74% | - |
| Jan 9, 2026 | 56.00 | 57.50 | 56.00 | 57.50 | 57.50 | 1.77% | - |
| Jan 8, 2026 | 55.00 | 56.50 | 54.50 | 56.50 | 56.50 | 1.80% | - |
| Jan 7, 2026 | 56.00 | 56.00 | 55.50 | 55.50 | 55.50 | -0.89% | - |
| Jan 6, 2026 | 53.50 | 56.00 | 53.50 | 56.00 | 56.00 | 3.70% | - |
| Jan 5, 2026 | 53.00 | 54.50 | 53.00 | 54.00 | 54.00 | 1.89% | - |
| Jan 2, 2026 | 51.00 | 53.00 | 51.00 | 53.00 | 53.00 | 2.91% | - |
| Dec 30, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -0.96% | - |
| Dec 29, 2025 | 52.50 | 53.00 | 51.50 | 52.00 | 52.00 | -0.95% | - |
| Dec 23, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.45 | - | - |
| Dec 22, 2025 | 52.00 | 52.50 | 52.00 | 52.50 | 52.45 | 0.96% | - |
| Dec 19, 2025 | 51.00 | 52.00 | 51.00 | 52.00 | 51.95 | 0.97% | - |
| Dec 18, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.45 | 1.98% | - |
| Dec 17, 2025 | 51.00 | 51.00 | 50.00 | 50.50 | 50.45 | -0.98% | - |
| Dec 16, 2025 | 49.60 | 51.50 | 49.60 | 51.00 | 50.95 | 2.00% | - |
| Dec 15, 2025 | 49.40 | 50.00 | 49.40 | 50.00 | 49.95 | 1.63% | - |
| Dec 12, 2025 | 50.50 | 50.50 | 49.20 | 49.20 | 49.15 | -2.57% | - |
| Dec 11, 2025 | 49.60 | 50.50 | 49.40 | 50.50 | 50.45 | - | - |
| Dec 10, 2025 | 47.40 | 50.50 | 47.40 | 50.50 | 50.45 | 6.09% | 353 |
| Dec 9, 2025 | 47.20 | 48.20 | 47.20 | 47.60 | 47.55 | -0.42% | - |
| Dec 8, 2025 | 47.80 | 48.20 | 47.80 | 47.80 | 47.75 | -0.42% | - |
| Dec 5, 2025 | 48.20 | 48.60 | 48.00 | 48.00 | 47.95 | -0.83% | - |
| Dec 4, 2025 | 48.00 | 48.80 | 48.00 | 48.40 | 48.35 | 0.41% | - |
| Dec 3, 2025 | 45.60 | 48.40 | 45.60 | 48.20 | 48.15 | 5.24% | - |
| Dec 2, 2025 | 44.60 | 45.80 | 44.60 | 45.80 | 45.76 | 1.78% | - |
| Dec 1, 2025 | 44.80 | 45.60 | 44.80 | 45.00 | 44.96 | - | - |
| Nov 28, 2025 | 45.20 | 46.00 | 45.00 | 45.00 | 44.96 | - | - |
| Nov 27, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 44.96 | -0.44% | - |
| Nov 26, 2025 | 45.00 | 45.40 | 44.80 | 45.20 | 45.16 | 0.44% | - |
| Nov 25, 2025 | 44.60 | 45.40 | 44.60 | 45.00 | 44.96 | - | - |
| Nov 24, 2025 | 43.20 | 45.00 | 43.20 | 45.00 | 44.96 | 3.69% | - |
| Nov 21, 2025 | 42.00 | 43.60 | 42.00 | 43.40 | 43.36 | 3.33% | - |
| Nov 20, 2025 | 43.80 | 44.00 | 42.00 | 42.00 | 41.96 | -4.11% | - |
| Nov 19, 2025 | 43.60 | 44.00 | 43.40 | 43.80 | 43.76 | - | - |
| Nov 18, 2025 | 43.20 | 44.20 | 43.20 | 43.80 | 43.76 | 0.46% | - |
| Nov 17, 2025 | 44.80 | 44.80 | 43.60 | 43.60 | 43.56 | -2.68% | - |
| Nov 14, 2025 | 44.80 | 45.40 | 44.20 | 44.80 | 44.76 | - | - |
| Nov 13, 2025 | 45.00 | 45.40 | 44.60 | 44.80 | 44.76 | -0.88% | - |
| Nov 12, 2025 | 44.00 | 45.60 | 44.00 | 45.20 | 45.16 | 2.73% | - |
| Nov 11, 2025 | 44.40 | 44.60 | 44.00 | 44.00 | 43.96 | -1.35% | - |
| Nov 10, 2025 | 44.60 | 44.80 | 44.40 | 44.60 | 44.56 | - | - |
| Nov 7, 2025 | 45.00 | 45.00 | 44.40 | 44.60 | 44.56 | -1.76% | - |
| Nov 6, 2025 | 45.60 | 46.00 | 45.20 | 45.40 | 45.36 | -1.30% | - |
| Nov 5, 2025 | 45.60 | 46.80 | 45.40 | 46.00 | 45.96 | - | - |
| Nov 4, 2025 | 44.40 | 46.80 | 44.40 | 46.00 | 45.96 | 1.77% | - |
| Nov 3, 2025 | 43.80 | 45.40 | 43.20 | 45.20 | 45.16 | 3.67% | - |
| Oct 31, 2025 | 46.00 | 46.00 | 43.60 | 43.60 | 43.56 | -5.22% | - |
| Oct 30, 2025 | 51.00 | 51.00 | 44.80 | 46.00 | 45.96 | -9.80% | - |
| Oct 29, 2025 | 52.50 | 52.50 | 51.00 | 51.00 | 50.95 | -1.92% | - |
| Oct 28, 2025 | 52.00 | 52.50 | 52.00 | 52.00 | 51.95 | -1.89% | - |
| Oct 27, 2025 | 52.50 | 53.00 | 52.50 | 53.00 | 52.95 | 1.92% | - |
| Oct 24, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 51.95 | 0.97% | - |
| Oct 23, 2025 | 49.80 | 51.50 | 49.80 | 51.50 | 51.45 | 3.00% | - |
| Oct 22, 2025 | 50.00 | 50.50 | 49.40 | 50.00 | 49.95 | -0.99% | - |
| Oct 21, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.45 | - | - |
| Oct 20, 2025 | 48.60 | 50.50 | 48.60 | 50.50 | 50.45 | 3.91% | - |
| Oct 17, 2025 | 47.80 | 48.60 | 47.80 | 48.60 | 48.55 | - | - |
| Oct 16, 2025 | 49.00 | 49.00 | 48.20 | 48.60 | 48.55 | -0.41% | - |
| Oct 15, 2025 | 47.60 | 48.80 | 47.60 | 48.80 | 48.75 | 2.95% | - |
| Oct 14, 2025 | 46.60 | 48.00 | 46.20 | 47.40 | 47.35 | 0.42% | - |
| Oct 13, 2025 | 46.80 | 47.80 | 46.80 | 47.20 | 47.15 | 1.72% | - |
| Oct 10, 2025 | 48.40 | 49.00 | 46.40 | 46.40 | 46.35 | -4.13% | - |
| Oct 9, 2025 | 48.00 | 48.40 | 47.60 | 48.40 | 48.35 | 0.41% | - |
| Oct 8, 2025 | 46.60 | 48.20 | 46.20 | 48.20 | 48.15 | 3.43% | - |
| Oct 7, 2025 | 45.00 | 46.60 | 45.00 | 46.60 | 46.55 | 3.10% | - |
| Oct 6, 2025 | 45.60 | 45.80 | 45.20 | 45.20 | 45.16 | -1.31% | - |
| Oct 3, 2025 | 45.60 | 45.80 | 45.40 | 45.80 | 45.76 | 0.44% | - |
| Oct 2, 2025 | 46.40 | 46.80 | 45.40 | 45.60 | 45.56 | -2.15% | - |
| Oct 1, 2025 | 47.40 | 47.60 | 46.60 | 46.60 | 46.55 | -2.51% | - |
| Sep 30, 2025 | 47.40 | 48.00 | 47.20 | 47.80 | 47.75 | 0.42% | - |
| Sep 29, 2025 | 48.20 | 48.20 | 47.40 | 47.60 | 47.55 | -2.06% | - |
| Sep 26, 2025 | 48.20 | 49.00 | 48.20 | 48.60 | 48.55 | 0.41% | - |
| Sep 25, 2025 | 48.40 | 49.00 | 47.60 | 48.40 | 48.30 | -0.82% | - |
| Sep 24, 2025 | 49.00 | 49.20 | 48.20 | 48.80 | 48.70 | -0.81% | - |
| Sep 23, 2025 | 50.50 | 51.00 | 49.20 | 49.20 | 49.10 | -3.53% | - |
| Sep 22, 2025 | 49.40 | 51.00 | 49.40 | 51.00 | 50.90 | 2.82% | - |
| Sep 19, 2025 | 49.80 | 49.80 | 49.00 | 49.60 | 49.50 | -0.80% | - |
| Sep 18, 2025 | 49.60 | 50.00 | 49.40 | 50.00 | 49.90 | 0.40% | - |
| Sep 17, 2025 | 49.60 | 50.00 | 49.20 | 49.80 | 49.70 | - | - |
| Sep 16, 2025 | 50.50 | 50.50 | 49.20 | 49.80 | 49.70 | -2.35% | - |
| Sep 15, 2025 | 52.00 | 52.50 | 51.00 | 51.00 | 50.90 | -2.86% | - |
| Sep 12, 2025 | 54.00 | 54.00 | 52.50 | 52.50 | 52.39 | -3.67% | - |
| Sep 11, 2025 | 53.00 | 54.50 | 53.00 | 54.50 | 54.39 | 1.87% | - |
| Sep 10, 2025 | 52.50 | 54.00 | 52.50 | 53.50 | 53.39 | 0.94% | - |
| Sep 9, 2025 | 52.50 | 53.00 | 52.00 | 53.00 | 52.89 | 0.95% | - |