REV Historical Intraday Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$11.14$11.14$11.14$11.141,960$11.142298
1640961360$11.335$11.335$11.335$11.335393$11.172569
1640961840$11.21$11.21$11.20$11.203,745$11.189743
1640962200$11.24$11.24$11.24$11.24100$11.191078
1640962260$11.22$11.22$11.22$11.22290$11.191998
1640962860$11.28$11.28$11.28$11.28500$11.198176
1640962920$11.1838$11.1838$11.1838$11.18381,000$11.196442
1640963940$11.25$11.25$11.25$11.25297$11.198612
1640964300$11.23$11.23$11.23$11.23100$11.198677
1640964360$11.23$11.23$11.23$11.23100$11.199031
1640964900$11.23$11.23$11.23$11.23110$11.199442
1640965020$11.28$11.28$11.23$11.23600$11.202415
1640965380$11.1808$11.1808$11.1808$11.1808400$11.201605
1640965560$11.18$11.20$11.18$11.201,092$11.199678
1640966340$11.20$11.20$11.20$11.20500$11.199692
1640966640$11.18$11.2037$11.18$11.20371,800$11.200065
1640966700$11.18$11.18$11.18$11.18321$11.199581
1640967000$11.27$11.27$11.27$11.27100$11.200082
1640967420$11.27$11.27$11.27$11.27300$11.201647
1640968020$11.35$11.35$11.35$11.35290$11.204766
1640968920$11.39$11.39$11.39$11.39100$11.206024
1640969880$11.48$11.48$11.48$11.48300$11.211733
1640970420$11.62$11.62$11.62$11.62100$11.214549
1640970600$11.55$11.55$11.55$11.55200$11.219113
1640971080$11.47$11.47$11.42$11.42900$11.23435
1640971740$11.44$11.51$11.44$11.51800$11.243498
1640971860$11.53$11.53$11.52$11.52699$11.25484
1640971920$11.555$11.555$11.555$11.555100$11.256586
1640972580$11.50$11.505$11.50$11.505300$11.261021
1640972880$11.4404$11.4404$11.4404$11.44041,000$11.270498
1640972940$11.42$11.42$11.395$11.41400$11.273478
1640973000$11.41$11.41$11.41$11.41584$11.277621
1640973300$11.45$11.45$11.39$11.39400$11.280968
1640973840$11.465$11.465$11.465$11.465100$11.28136
1640974080$11.42$11.42$11.41$11.41899$11.287234
1640974140$11.41$11.41$11.385$11.385400$11.289283
1640974380$11.41$11.46$11.41$11.44712$11.294113
1640974560$11.48$11.48$11.48$11.48772$11.300102
1640974620$11.47$11.47$11.45$11.45500$11.303581
1640974740$11.45$11.45$11.42$11.42200$11.304817
1640975340$11.41$11.41$11.41$11.41100$11.305148
1640975880$11.3946$11.3946$11.3946$11.3946110$11.305564
1640976360$11.405$11.405$11.405$11.405250$11.306603
1640976720$11.35$11.41$11.33$11.331,500$11.308967
1640977140$11.335$11.335$11.335$11.335200$11.30917
1640977200$11.39$11.39$11.39$11.39100$11.309635
1640977440$11.305$11.305$11.305$11.305100$11.309467
1640978220$11.29$11.33$11.29$11.33711$11.309568
1640978700$11.47$11.48$11.47$11.48300$11.311489
1640978820$11.39$11.39$11.39$11.39100$11.311728
1640978880$11.39$11.435$11.39$11.4351,103$11.315146
1640979000$11.50$11.57$11.50$11.57404$11.318431
1640979060$11.61$11.61$11.61$11.61100$11.318948
1640979240$11.52$11.52$11.52$11.52100$11.319645
1640979360$11.51$11.51$11.51$11.51100$11.320978
1640979540$11.49$11.49$11.49$11.49100$11.321822
1640979600$11.51$11.51$11.51$11.51100$11.322036
1640979660$11.56$11.56$11.56$11.56100$11.322783
1640979720$11.56$11.56$11.56$11.56131$11.323777
1640980080$11.57$11.57$11.57$11.57100$11.324556
1640980320$11.5184$11.5184$11.5184$11.5184100$11.324941
1640980500$11.56$11.56$11.56$11.56100$11.325738
1640980680$11.62$11.62$11.62$11.62100$11.326779
1640980920$11.61$11.6199$11.61$11.6199401$11.330589
1640981640$11.56$11.60$11.56$11.60900$11.338689
1640981700$11.60$11.60$11.56$11.56572$11.342818
1640981820$11.58$11.58$11.58$11.58200$11.344317
1640982000$11.57$11.59$11.57$11.59322$11.346815
1640982120$11.57$11.57$11.57$11.57100$11.34735
1640982240$11.57$11.57$11.57$11.57180$11.348975
1640982360$11.5704$11.5704$11.5704$11.5704100$11.349338
1640982480$11.59$11.59$11.59$11.59100$11.35002
1640982600$11.56$11.56$11.56$11.56103$11.351125
1640982720$11.55$11.56$11.55$11.56200$11.35194
1640982960$11.53$11.53$11.53$11.53160$11.353458
1640983020$11.525$11.525$11.525$11.525143$11.353543
1640983080$11.525$11.53$11.525$11.53350$11.355396
1640983200$11.52$11.52$11.52$11.52100$11.358008
1640983440$11.4837$11.4837$11.4837$11.4837217$11.356699
1640983500$11.49$11.49$11.47$11.47705$11.360143
1640983740$11.42$11.42$11.42$11.42100$11.359428
1640983800$11.45$11.45$11.41$11.451,510$11.36266
1640983860$11.41$11.41$11.405$11.405300$11.363043
1640983920$11.38$11.40$11.38$11.3951,000$11.363639
1640983980$11.40$11.43$11.40$11.43400$11.364194
1640984040$11.395$11.43$11.39$11.421,300$11.365811
1640984100$11.42$11.425$11.3975$11.425371$11.366422
1640984160$11.4266$11.47$11.4266$11.471,156$11.369188
1640984220$11.44$11.44$11.39$11.42868$11.369923
1640984280$11.415$11.415$11.38$11.38564$11.370152
1640984340$11.37$11.39$11.29$11.379,274$11.362794
1640984400$11.34$11.34$11.34$11.344,364$11.361006