REV Historical Intraday Prices

One-Minute OHLCV Data From January 31, 2022.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643639400$9.20$9.20$9.20$9.201,402$9.199935
1643639700$9.20$9.20$9.20$9.20200$9.201033
1643639760$9.14$9.14$9.14$9.14100$9.196475
1643639880$9.16$9.16$9.16$9.16100$9.194451
1643640060$9.22$9.22$9.14$9.22600$9.197086
1643640300$9.28$9.28$9.15$9.15500$9.204139
1643640420$9.16$9.18$9.16$9.18200$9.201153
1643640720$9.19$9.30$9.19$9.266,397$9.263211
1643640840$9.30$9.30$9.28$9.3019,503$9.285752
1643641260$9.36$9.36$9.36$9.36200$9.286259
1643641320$9.42$9.48$9.42$9.48300$9.28871
1643641500$9.39$9.40$9.39$9.40200$9.289117
1643642040$9.36$9.36$9.36$9.36200$9.289156
1643642580$9.36$9.36$9.36$9.36100$9.289431
1643642640$9.35$9.35$9.35$9.35100$9.289593
1643642820$9.33$9.33$9.33$9.33103$9.289736
1643642880$9.37$9.37$9.37$9.37200$9.290305
1643642940$9.33$9.33$9.33$9.33100$9.290389
1643643000$9.33$9.37$9.33$9.37200$9.290803
1643643240$9.34$9.34$9.34$9.34100$9.290937
1643643660$9.3757$9.3757$9.3757$9.3757300$9.291759
1643643720$9.38$9.45$9.38$9.45300$9.293135
1643644260$9.42$9.46$9.42$9.46500$9.295266
1643644500$9.52$9.52$9.52$9.52100$9.295948
1643644560$9.50$9.50$9.50$9.50496$9.299038
1643644860$9.46$9.46$9.46$9.46100$9.299557
1643644980$9.46$9.46$9.45$9.45500$9.302272
1643645040$9.47$9.48$9.47$9.48400$9.303872
1643645100$9.48$9.53$9.48$9.52600$9.307529
1643646060$9.45$9.45$9.45$9.45200$9.308359
1643646240$9.45$9.45$9.45$9.45100$9.308771
1643646600$9.46$9.5123$9.46$9.5123300$9.31038
1643646660$9.511$9.511$9.511$9.511496$9.314369
1643646780$9.55$9.58$9.53$9.581,574$9.323645
1643646840$9.66$9.66$9.66$9.66100$9.324524
1643647020$9.5602$9.5602$9.5602$9.5602700$9.328926
1643647140$9.64$9.64$9.64$9.64100$9.329752
1643647380$9.62$9.62$9.59$9.59400$9.332711
1643647500$9.63$9.63$9.63$9.63100$9.33351
1643648160$9.64$9.64$9.62$9.621,012$9.34133
1643648220$9.645$9.645$9.645$9.645199$9.342878
1643648580$9.62$9.62$9.62$9.62100$9.343772
1643648640$9.68$9.68$9.68$9.68100$9.344416
1643648700$9.68$9.68$9.68$9.68100$9.345262
1643648760$9.70$9.70$9.70$9.70100$9.346154
1643648820$9.66$9.66$9.66$9.66640$9.351123
1643648880$9.66$9.66$9.65$9.65700$9.356539
1643649000$9.655$9.655$9.655$9.655100$9.357056
1643649540$9.63$9.63$9.63$9.63169$9.358183
1643649600$9.69$9.75$9.69$9.7451,996$9.374831
1643649660$9.75$9.82$9.75$9.821,330$9.386824
1643649780$9.77$9.77$9.77$9.77400$9.389566
1643649840$9.75$9.77$9.75$9.771,114$9.398338
1643649960$9.74$9.74$9.74$9.74100$9.399075
1643650020$9.77$9.77$9.77$9.77400$9.40225
1643650080$9.75$9.75$9.75$9.75200$9.403732
1643650380$9.73$9.73$9.73$9.73100$9.404891
1643651040$9.74$9.74$9.72$9.72900$9.410486
1643651520$9.72$9.72$9.72$9.72600$9.414303
1643651640$9.72$9.72$9.72$9.72100$9.414932
1643651760$9.71$9.71$9.71$9.71113$9.415616
1643652120$9.72$9.73$9.72$9.72500$9.418782
1643652360$9.7388$9.7388$9.73$9.731,100$9.425742
1643653020$9.76$9.77$9.76$9.77300$9.427882
1643653140$9.77$9.77$9.76$9.76500$9.431069
1643653200$9.75$9.81$9.75$9.815,129$9.46275
1643653680$9.81$9.81$9.79$9.79200$9.463282
1643653740$9.82$9.82$9.82$9.82100$9.463912
1643653800$9.8147$9.8147$9.8147$9.8147244$9.465419
1643653860$9.78$9.78$9.76$9.77612$9.468645
1643653980$9.775$9.775$9.775$9.775100$9.469196
1643654880$9.78$9.78$9.74$9.741,092$9.474899
1643654940$9.78$9.78$9.78$9.78100$9.475556
1643655000$9.74$9.74$9.74$9.74100$9.475869
1643655420$9.74$9.74$9.74$9.74200$9.477118
1643655480$9.73$9.73$9.70$9.70300$9.477977
1643655600$9.705$9.705$9.705$9.705200$9.478798
1643655900$9.65$9.65$9.65$9.65100$9.479033
1643656020$9.73$9.73$9.73$9.73200$9.480231
1643656500$9.69$9.69$9.69$9.69100$9.480217
1643656680$9.69$9.69$9.69$9.69167$9.480802
1643657100$9.74$9.74$9.74$9.74100$9.481244
1643657220$9.775$9.775$9.775$9.775100$9.481731
1643657760$9.74$9.74$9.74$9.74100$9.482146
1643657880$9.75$9.75$9.75$9.75100$9.482588
1643658180$9.77$9.77$9.76$9.76300$9.483974
1643658240$9.75$9.75$9.75$9.75200$9.484846
1643658360$9.74$9.74$9.74$9.74100$9.485264
1643658420$9.75$9.75$9.75$9.75300$9.486576
1643658540$9.7793$9.7793$9.74$9.742,100$9.496186
1643658600$9.755$9.79$9.74$9.74734$9.499405
1643658660$9.755$9.755$9.72$9.72504$9.50168
1643658780$9.68$9.72$9.68$9.72736$9.504002
1643658840$9.74$9.74$9.74$9.74100$9.503831
1643658900$9.72$9.72$9.72$9.72300$9.504826
1643659020$9.75$9.75$9.725$9.725202$9.505528
1643659080$9.77$9.81$9.7601$9.811,500$9.512372
1643659140$9.8113$9.82$9.8113$9.82542$9.514172
1643659200$9.84$9.84$9.84$9.841,920$9.52412
1643659260$9.86$9.86$9.86$9.86300$9.524974
1643659320$9.835$9.835$9.835$9.835100$9.524947
1643659440$9.835$9.835$9.835$9.835100$9.525804
1643659500$9.88$9.88$9.845$9.8544504$9.529002
1643659620$9.83$9.83$9.83$9.83100$9.528241
1643659680$9.83$9.83$9.83$9.83315$9.529572
1643659740$9.83$9.83$9.83$9.83100$9.529992
1643659800$9.82$9.82$9.82$9.82100$9.530396
1643659860$9.83$9.83$9.83$9.83749$9.533496
1643660100$9.80$9.80$9.80$9.80150$9.534056
1643660220$9.78$9.78$9.75$9.75700$9.536402
1643660280$9.77$9.77$9.68$9.72300$9.536956
1643660400$9.75$9.76$9.75$9.76500$9.538408
1643660580$9.82$9.86$9.82$9.855500$9.540505
1643660640$9.86$9.86$9.84$9.84600$9.542996
1643660700$9.81$9.90$9.81$9.901,102$9.547949
1643660820$9.84$9.865$9.83$9.865755$9.550625
1643660880$9.87$9.87$9.8613$9.87405$9.552233
1643660940$9.875$9.875$9.85$9.85698$9.555205
1643661300$9.87$9.87$9.87$9.87200$9.555801
1643661360$9.86$9.86$9.85$9.85200$9.556811
1643661540$9.85$9.86$9.82$9.82467$9.558535
1643661600$9.805$9.805$9.805$9.805200$9.558896
1643661660$9.83$9.84$9.83$9.83313$9.560235
1643661720$9.84$9.84$9.84$9.84281$9.561119
1643661780$9.84$9.84$9.84$9.84454$9.562556
1643661840$9.81$9.81$9.81$9.81185$9.56387
1643661900$9.86$9.86$9.86$9.86195$9.565434
1643662020$9.86$9.88$9.86$9.88200$9.564715
1643662080$9.855$9.855$9.855$9.855100$9.565198
1643662140$9.82$9.82$9.82$9.82366$9.566406
1643662260$9.86$9.86$9.83$9.83893$9.569366
1643662320$9.82$9.84$9.82$9.84822$9.573189
1643662380$9.84$9.86$9.82$9.8452,616$9.580022
1643662440$9.82$9.93$9.81$9.9052,852$9.589298
1643662500$9.88$9.92$9.86$9.91800$9.59196
1643662560$9.90$9.915$9.87$9.87700$9.594279
1643662620$9.89$9.89$9.87$9.885400$9.595561
1643662680$9.86$9.91$9.86$9.861,131$9.599125
1643662740$9.90$9.91$9.86$9.893,895$9.611642
1643662800$9.90$9.90$9.90$9.906,557$9.629905
1643665320$9.90$9.90$9.90$9.90200$9.630105
1643665560$9.90$9.90$9.90$9.90200$9.630104
1643666400$9.90$9.90$9.90$9.90114$9.629925