REV Historical Intraday Prices

One-Minute OHLCV Data From March 31, 2022.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1648733400$8.07$8.07$8.07$8.074,829$8.081829
1648733820$8.09$8.09$8.09$8.09255$8.071016
1648733940$8.1512$8.20$8.1512$8.20408$8.078363
1648734240$8.2378$8.2508$8.2378$8.2508848$8.100228
1648734600$8.239$8.239$8.155$8.1555,967$8.134219
1648734660$8.245$8.245$8.245$8.245500$8.138611
1648735080$8.13$8.13$8.13$8.13463$8.138246
1648735740$8.15$8.1555$8.15$8.1555750$8.138933
1648735980$8.18$8.18$8.13$8.13400$8.139726
1648736280$8.1499$8.1499$8.1499$8.1499100$8.139796
1648736820$8.1073$8.1073$8.1073$8.10731,100$8.137451
1648736880$8.08$8.12$8.08$8.121,100$8.135284
1648736940$8.081$8.081$8.0762$8.07621,800$8.129939
1648737000$8.07$8.08$8.07$8.07425$8.128492
1648737060$8.1373$8.1373$8.1373$8.1373400$8.128826
1648737480$8.1136$8.1136$8.1136$8.1136600$8.128298
1648737540$8.13$8.16$8.13$8.161,019$8.129461
1648738020$8.1797$8.1797$8.1797$8.17971,000$8.131837
1648738200$8.22$8.22$8.22$8.22100$8.132046
1648738980$8.14$8.14$8.14$8.14100$8.132013
1648739820$8.12$8.12$8.12$8.12100$8.131933
1648740720$8.1284$8.1284$8.1284$8.1284100$8.131943
1648740840$8.12$8.12$8.12$8.12422$8.1317
1648741140$8.1553$8.1553$8.15$8.15220$8.13192
1648741740$8.10$8.10$8.10$8.10447$8.13131
1648741980$8.10$8.10$8.06$8.064,723$8.125408
1648742040$8.11$8.11$8.11$8.11400$8.125256
1648742700$8.11$8.14$8.11$8.14400$8.12514
1648742940$8.0735$8.09$8.07$8.072,559$8.121375
1648743300$8.09$8.09$8.09$8.09100$8.12134
1648743720$8.095$8.095$8.095$8.095124$8.121237
1648744620$8.06$8.06$8.00$8.002,200$8.114855
1648744740$8.05$8.05$8.05$8.051,000$8.113
1648745100$8.05$8.0554$8.05$8.0554435$8.112243
1648745280$8.05$8.0703$8.05$8.07031,095$8.110433
1648746720$8.0358$8.0358$8.0358$8.0358500$8.109424
1648747500$8.0399$8.0399$8.0399$8.0399100$8.109237
1648747620$8.03$8.03$8.00$8.00455$8.108153
1648747800$8.03$8.03$8.03$8.03100$8.107868
1648749000$8.0079$8.0079$8.0079$8.0079100$8.10768
1648749120$8.02$8.02$8.02$8.02130$8.107379
1648749180$8.01$8.01$8.01$8.01100$8.107059
1648749420$8.01$8.01$7.99$7.992,914$8.097307
1648749600$7.98$7.99$7.94$7.993,564$8.088661
1648750020$7.98$7.98$7.98$7.98320$8.087955
1648750200$8.00$8.00$8.00$8.001,047$8.085743
1648750260$8.00$8.01$8.00$8.012,651$8.081237
1648750740$8.0455$8.0455$8.03$8.033,826$8.077616
1648750800$8.00$8.00$8.00$8.00248$8.07725
1648750980$8.00$8.00$8.00$8.00100$8.077102
1648751280$8.01$8.01$8.00$8.00684$8.073487
1648751400$8.00$8.00$8.00$8.00100$8.076004
1648751580$8.0268$8.0268$8.0268$8.02683,048$8.073361
1648751940$8.00$8.00$8.00$8.00648$8.07253
1648752540$8.0296$8.0296$8.0296$8.0296500$8.07214
1648753140$8.015$8.015$8.015$8.015100$8.072038
1648753200$8.00$8.00$8.00$8.001,222$8.070529
1648753260$8.00$8.00$7.99$8.00584$8.069522
1648753380$8.00$8.01$8.00$8.01502$8.069263
1648753680$8.0042$8.0042$8.0042$8.0042250$8.069057
1648753740$8.03$8.03$8.03$8.03973$8.068429
1648754100$7.9961$7.9961$7.9961$7.9961150$8.068262
1648754580$7.98$7.98$7.98$7.98100$8.068118
1648754640$7.95$7.95$7.95$7.95478$8.067167
1648754760$7.9605$7.9605$7.9605$7.9605250$8.066781
1648755060$7.97$7.97$7.95$7.96402$8.066059
1648755180$7.94$7.94$7.94$7.94368$8.065175
1648755240$7.94$7.95$7.94$7.951,428$8.062747
1648755360$7.96$7.96$7.96$7.96804$8.061467
1648755480$7.95$7.95$7.95$7.95100$8.061312
1648755840$7.97$7.97$7.97$7.97100$8.061137
1648756020$7.96$8.06$7.96$8.065,722$8.057344
1648756080$8.07$8.09$8.065$8.0657,500$8.05883
1648756140$8.045$8.045$8.045$8.045100$8.058816
1648756200$8.07$8.08$8.0698$8.081,703$8.059088
1648756260$8.05$8.07$8.05$8.071,584$8.0592
1648756320$8.065$8.16$8.05$8.1511,458$8.064766
1648756500$8.10$8.10$8.05$8.101,529$8.065211
1648756560$8.075$8.075$8.05$8.05600$8.065189
1648756620$8.05$8.07$8.05$8.07364$8.065108
1648756740$8.0961$8.11$8.058$8.1115,321$8.067196
1648756800$8.06$8.07$8.06$8.074,863$8.067298
1648756860$8.07$8.07$8.07$8.07825$8.067314