REV Historical Intraday Prices

One-Minute OHLCV Data From February 28, 2022.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1646058600$9.70$9.70$9.70$9.70751$9.700806
1646058660$9.84$9.84$9.84$9.84250$9.734965
1646059560$9.80$9.80$9.80$9.80200$9.745795
1646060220$9.81$9.88$9.81$9.88510$9.772648
1646060280$9.74$9.83$9.67$9.741,711$9.770161
1646060520$9.725$9.725$9.725$9.725464$9.764219
1646061720$9.8204$9.8204$9.8204$9.8204100$9.765632
1646062140$9.77$9.80$9.77$9.79530$9.767787
1646062980$9.84$9.85$9.84$9.85300$9.77295
1646063820$9.86$9.86$9.86$9.86100$9.774514
1646064240$9.89$9.89$9.89$9.89100$9.777095
1646065320$9.84$9.91$9.84$9.91510$9.784925
1646065740$9.80$9.80$9.80$9.80100$9.784558
1646065860$9.84$9.84$9.84$9.84100$9.785743
1646067060$9.865$9.865$9.865$9.865100$9.786888
1646067900$9.82$9.82$9.82$9.821,297$9.792011
1646068800$9.6479$9.65$9.6479$9.65500$9.783433
1646068860$9.7183$9.7183$9.7183$9.7183100$9.78259
1646069640$9.65$9.69$9.65$9.69550$9.775225
1646069940$9.68$9.6998$9.60$9.601,078$9.765251
1646070180$9.615$9.615$9.615$9.615268$9.761065
1646070720$9.63$9.63$9.63$9.63192$9.757911
1646071560$9.67$9.67$9.6582$9.6582665$9.752674
1646072880$9.73$9.73$9.73$9.73100$9.75246
1646074080$9.64$9.64$9.64$9.64100$9.751406
1646074320$9.66$9.72$9.66$9.72401$9.749048
1646074380$9.75$9.75$9.75$9.75100$9.749104
1646074620$9.75$9.75$9.75$9.75100$9.749112
1646074980$9.7368$9.7368$9.7368$9.7368200$9.748897
1646075520$9.64$9.65$9.63$9.64981,904$9.734514
1646077260$9.70$9.71$9.70$9.71200$9.734079
1646077320$9.71$9.71$9.71$9.71100$9.733903
1646077380$9.71$9.71$9.71$9.71300$9.733391
1646078220$9.6706$9.6706$9.6706$9.6706450$9.731433
1646078880$9.6856$9.6856$9.6856$9.6856100$9.731117
1646079000$9.68$9.68$9.68$9.68100$9.730768
1646079120$9.67$9.68$9.67$9.68400$9.729078
1646079720$9.73$9.73$9.73$9.73200$9.729293
1646079960$9.73$9.73$9.73$9.73100$9.729298
1646080140$9.75$9.75$9.7497$9.7497500$9.729948
1646080500$9.70$9.70$9.70$9.70200$9.729326
1646080620$9.70$9.70$9.70$9.70300$9.729029
1646081100$9.615$9.615$9.61$9.61597$9.724863
1646081160$9.71$9.72$9.71$9.71305$9.724651
1646081400$9.72$9.72$9.72$9.72100$9.724644
1646081460$9.69$9.69$9.69$9.69100$9.724432
1646081700$9.72$9.72$9.66$9.66253$9.724029
1646081760$9.66$9.66$9.66$9.66100$9.723669
1646081820$9.66$9.66$9.66$9.66100$9.723164
1646081880$9.66$9.66$9.66$9.66100$9.722731
1646081940$9.70$9.70$9.62$9.662,351$9.716428
1646082000$9.69$9.69$9.69$9.696,089$9.709918