U.S. markets closed
F S&P 500
5,105.50 +14.00 (+0.27%) F Dow Jones
38,608.00 +226.00 (+0.59%) F Nasdaq
17,745.00 +95.25 (+0.54%) E-mini Russell 2000 Index Futur
2,024.70 -2.50 (-0.12%) Petróleo
79.25 +0.30 (+0.38%) Oro
2,313.00 +3.40 (+0.15%)
REV Group, Inc. (REVG)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 22.28 | 23.09 | 22.09 | 23.08 | 23.08 | 763,357 |
| 01 may 2024 | 21.84 | 22.29 | 21.43 | 21.91 | 21.91 | 816,300 |
| 30 abr 2024 | 21.42 | 22.02 | 21.42 | 21.86 | 21.86 | 948,500 |
| 29 abr 2024 | 21.40 | 21.64 | 21.13 | 21.55 | 21.55 | 621,300 |
| 26 abr 2024 | 21.77 | 22.04 | 21.18 | 21.24 | 21.24 | 478,100 |
| 25 abr 2024 | 21.75 | 21.94 | 21.47 | 21.75 | 21.75 | 464,300 |
| 24 abr 2024 | 21.89 | 22.06 | 21.75 | 21.91 | 21.91 | 522,800 |
| 23 abr 2024 | 21.70 | 22.35 | 21.67 | 21.80 | 21.80 | 1,063,700 |
| 22 abr 2024 | 21.25 | 21.69 | 20.86 | 21.58 | 21.58 | 781,400 |
| 19 abr 2024 | 21.06 | 21.26 | 20.51 | 21.21 | 21.21 | 744,500 |
| 18 abr 2024 | 21.32 | 21.44 | 21.10 | 21.15 | 21.15 | 515,200 |
| 17 abr 2024 | 21.86 | 21.92 | 21.13 | 21.24 | 21.24 | 560,900 |
| 16 abr 2024 | 22.06 | 22.20 | 21.56 | 21.60 | 21.60 | 748,000 |
| 15 abr 2024 | 22.69 | 22.86 | 21.97 | 22.10 | 22.10 | 681,400 |
| 12 abr 2024 | 22.79 | 23.11 | 22.22 | 22.46 | 22.46 | 694,000 |
| 11 abr 2024 | 22.99 | 23.22 | 22.67 | 23.03 | 23.03 | 825,100 |
| 10 abr 2024 | 23.03 | 23.57 | 22.58 | 22.91 | 22.91 | 1,221,900 |
| 09 abr 2024 | 23.31 | 23.54 | 22.85 | 23.41 | 23.41 | 745,900 |
| 08 abr 2024 | 23.52 | 23.67 | 22.98 | 23.20 | 23.20 | 887,400 |
| 05 abr 2024 | 23.33 | 23.85 | 23.14 | 23.54 | 23.54 | 1,482,100 |
| 04 abr 2024 | 22.60 | 23.58 | 22.60 | 23.03 | 23.03 | 2,738,500 |
| 03 abr 2024 | 22.12 | 22.57 | 22.09 | 22.41 | 22.41 | 597,200 |
| 02 abr 2024 | 21.83 | 22.54 | 21.81 | 22.39 | 22.39 | 976,000 |
| 01 abr 2024 | 22.09 | 22.32 | 21.59 | 21.93 | 21.93 | 1,198,200 |
| 28 mar 2024 | 20.62 | 22.30 | 20.52 | 22.09 | 22.09 | 1,997,600 |
| 27 mar 2024 | 19.80 | 20.65 | 19.72 | 20.63 | 20.63 | 965,900 |
| 27 mar 2024 | 0.05 Dividendo | |||||
| 26 mar 2024 | 18.73 | 19.88 | 18.67 | 19.72 | 19.67 | 1,462,800 |
| 25 mar 2024 | 18.56 | 18.72 | 18.51 | 18.59 | 18.54 | 515,600 |
| 22 mar 2024 | 18.91 | 19.04 | 18.54 | 18.58 | 18.53 | 390,900 |
| 21 mar 2024 | 18.92 | 19.00 | 18.52 | 18.85 | 18.80 | 1,066,100 |
| 20 mar 2024 | 18.60 | 18.99 | 18.13 | 18.82 | 18.77 | 1,079,900 |
| 19 mar 2024 | 18.54 | 18.81 | 18.52 | 18.78 | 18.73 | 693,800 |
| 18 mar 2024 | 18.49 | 18.74 | 18.22 | 18.54 | 18.49 | 1,413,800 |
| 15 mar 2024 | 18.40 | 19.07 | 18.40 | 18.58 | 18.53 | 1,619,500 |
| 14 mar 2024 | 18.32 | 19.03 | 17.76 | 18.58 | 18.53 | 4,977,100 |
| 13 mar 2024 | 18.78 | 19.22 | 18.73 | 19.19 | 19.14 | 849,200 |
| 12 mar 2024 | 18.47 | 18.61 | 18.25 | 18.60 | 18.55 | 626,800 |
| 11 mar 2024 | 18.65 | 18.85 | 18.17 | 18.40 | 18.35 | 598,600 |
| 08 mar 2024 | 19.47 | 19.64 | 18.25 | 18.66 | 18.61 | 782,200 |
| 07 mar 2024 | 20.04 | 20.11 | 18.85 | 19.39 | 19.34 | 878,400 |
| 06 mar 2024 | 18.50 | 20.12 | 18.50 | 19.96 | 19.91 | 1,338,600 |
| 05 mar 2024 | 20.84 | 21.33 | 20.75 | 20.76 | 20.71 | 678,500 |
| 04 mar 2024 | 20.92 | 21.24 | 20.77 | 21.02 | 20.97 | 441,800 |
| 01 mar 2024 | 20.75 | 21.13 | 20.47 | 20.78 | 20.73 | 545,000 |
| 29 feb 2024 | 20.48 | 20.69 | 20.29 | 20.64 | 20.59 | 612,200 |
| 28 feb 2024 | 19.60 | 20.44 | 19.60 | 20.28 | 20.23 | 944,100 |
| 27 feb 2024 | 19.81 | 19.97 | 19.51 | 19.62 | 19.57 | 616,600 |
| 26 feb 2024 | 19.90 | 19.92 | 19.29 | 19.62 | 19.57 | 551,700 |
| 23 feb 2024 | 19.45 | 19.99 | 19.29 | 19.97 | 19.92 | 719,400 |
| 22 feb 2024 | 19.51 | 19.90 | 19.27 | 19.45 | 19.40 | 777,100 |
| 21 feb 2024 | 18.94 | 19.31 | 18.67 | 19.29 | 19.24 | 1,036,000 |
| 20 feb 2024 | 19.06 | 19.52 | 18.85 | 19.10 | 19.05 | 1,417,500 |
| 16 feb 2024 | 18.30 | 19.59 | 18.16 | 19.34 | 19.29 | 2,846,500 |
| 15 feb 2024 | 17.71 | 18.32 | 17.05 | 18.26 | 18.21 | 6,002,400 |
| 14 feb 2024 | 16.25 | 17.73 | 16.00 | 17.70 | 17.66 | 1,075,300 |
| 13 feb 2024 | 17.07 | 17.11 | 16.74 | 16.86 | 16.82 | 371,600 |
| 12 feb 2024 | 17.26 | 17.64 | 17.25 | 17.49 | 17.45 | 517,800 |
| 09 feb 2024 | 16.59 | 17.33 | 16.49 | 17.33 | 17.29 | 788,800 |
| 08 feb 2024 | 16.54 | 16.90 | 16.26 | 16.57 | 16.53 | 625,800 |
| 08 feb 2024 | 3 Dividendo | |||||
| 07 feb 2024 | 19.48 | 19.78 | 18.99 | 19.55 | 16.51 | 834,300 |
| 06 feb 2024 | 19.55 | 19.55 | 18.93 | 19.45 | 16.42 | 817,700 |
| 05 feb 2024 | 19.39 | 20.02 | 19.30 | 19.55 | 16.51 | 642,500 |
| 02 feb 2024 | 19.42 | 19.68 | 19.21 | 19.39 | 16.37 | 527,100 |
| 01 feb 2024 | 19.70 | 20.10 | 19.27 | 19.47 | 16.44 | 581,700 |
| 31 ene 2024 | 20.07 | 20.17 | 19.41 | 19.52 | 16.48 | 600,600 |
| 30 ene 2024 | 20.27 | 20.67 | 19.75 | 20.02 | 16.90 | 836,700 |
| 29 ene 2024 | 19.57 | 20.17 | 18.78 | 20.11 | 16.98 | 998,300 |
| 26 ene 2024 | 17.97 | 18.09 | 17.89 | 18.03 | 15.22 | 194,900 |
| 25 ene 2024 | 17.59 | 17.98 | 17.49 | 17.96 | 15.17 | 575,000 |
| 24 ene 2024 | 17.55 | 17.74 | 17.37 | 17.44 | 14.73 | 264,800 |
| 23 ene 2024 | 17.97 | 17.97 | 17.35 | 17.36 | 14.66 | 272,000 |
| 22 ene 2024 | 17.62 | 17.75 | 17.54 | 17.73 | 14.97 | 142,900 |
| 19 ene 2024 | 17.63 | 17.73 | 17.23 | 17.45 | 14.73 | 135,700 |
| 18 ene 2024 | 17.40 | 17.56 | 17.31 | 17.51 | 14.79 | 154,300 |
| 17 ene 2024 | 17.18 | 17.38 | 17.18 | 17.29 | 14.60 | 151,600 |
| 16 ene 2024 | 17.33 | 17.45 | 17.15 | 17.43 | 14.72 | 130,400 |
| 12 ene 2024 | 17.60 | 17.60 | 17.37 | 17.41 | 14.70 | 235,100 |
| 11 ene 2024 | 17.18 | 17.34 | 16.84 | 17.32 | 14.63 | 274,800 |
| 10 ene 2024 | 17.30 | 17.45 | 17.08 | 17.21 | 14.53 | 147,300 |
| 09 ene 2024 | 17.20 | 17.39 | 17.02 | 17.33 | 14.63 | 186,800 |
| 08 ene 2024 | 17.20 | 17.51 | 17.11 | 17.43 | 14.72 | 298,100 |
| 05 ene 2024 | 16.78 | 17.42 | 16.61 | 17.10 | 14.44 | 754,000 |
| 04 ene 2024 | 17.41 | 17.41 | 16.81 | 16.84 | 14.22 | 223,900 |
| 03 ene 2024 | 17.90 | 17.90 | 17.33 | 17.37 | 14.67 | 206,600 |
| 02 ene 2024 | 18.10 | 18.28 | 17.91 | 17.97 | 15.17 | 296,600 |
| 29 dic 2023 | 18.54 | 18.65 | 18.16 | 18.17 | 15.34 | 178,000 |
| 28 dic 2023 | 18.75 | 18.81 | 18.55 | 18.56 | 15.67 | 107,700 |
| 27 dic 2023 | 18.74 | 18.91 | 18.67 | 18.79 | 15.87 | 133,800 |
| 26 dic 2023 | 18.35 | 18.77 | 18.24 | 18.68 | 15.77 | 157,000 |
| 22 dic 2023 | 18.35 | 18.48 | 18.14 | 18.31 | 15.46 | 261,700 |
| 22 dic 2023 | 0.05 Dividendo | |||||
| 21 dic 2023 | 17.97 | 18.32 | 17.97 | 18.29 | 15.40 | 204,600 |
| 20 dic 2023 | 18.10 | 18.35 | 17.72 | 17.74 | 14.94 | 306,200 |
| 19 dic 2023 | 18.22 | 18.42 | 18.12 | 18.23 | 15.35 | 251,200 |
| 18 dic 2023 | 18.60 | 18.63 | 17.94 | 18.00 | 15.16 | 287,800 |
| 15 dic 2023 | 18.75 | 19.25 | 18.51 | 18.55 | 15.62 | 855,200 |
| 14 dic 2023 | 18.87 | 19.28 | 18.10 | 18.69 | 15.74 | 750,800 |
| 13 dic 2023 | 17.40 | 18.96 | 17.40 | 18.58 | 15.65 | 1,296,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.