REV Historical Intraday Prices

One-Minute OHLCV Data From June 3, 2022.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654263000$4.25$4.25$4.23$4.231,392$4.244253
1654263180$4.173$4.173$4.173$4.173103$4.239344
1654263300$4.15$4.15$4.15$4.15400$4.218486
1654263540$4.13$4.13$4.13$4.13100$4.215949
1654263840$4.212$4.23$4.212$4.22769$4.216949
1654263900$4.13$4.20$3.78$4.11221,659$3.97232
1654263960$4.105$4.24$4.07$4.10930,996$3.992635
1654264020$4.12$4.20$4.10$4.1015,211$4.00052
1654264080$4.07$4.08$4.01$4.064,980$4.001241
1654264140$4.10$4.10$4.05$4.05550$4.001345
1654264200$4.10$4.10$4.05$4.062,977$4.001976
1654264260$4.05$4.055$4.05$4.052,109$4.002376
1654264320$4.03$4.03$4.03$4.03400$4.002376
1654264380$4.03$4.03$4.00$4.001,443$4.00246
1654264440$4.00$4.01$4.00$4.00500$4.002466
1654264500$4.00$4.02$4.00$4.00953$4.002479
1654264560$3.99$4.02$3.99$4.021,600$4.002548
1654264620$4.0497$4.0497$4.02$4.02450$4.002608
1654264680$4.04$4.05$4.02$4.051,296$4.00279
1654264740$4.02$4.04$4.01$4.042,393$4.003062
1654264800$4.04$4.05$4.04$4.05700$4.003166
1654264860$4.05$4.07$4.05$4.07600$4.003285
1654264920$4.07$4.12$4.07$4.125,437$4.00507
1654264980$4.14$4.1467$4.13$4.14678,134$4.008661
1654265040$4.15$4.19$4.15$4.191,499$4.009369
1654265100$4.20$4.23$4.18$4.221,910$4.010557
1654265160$4.22$4.22$4.22$4.22100$4.010624
1654265340$4.20$4.20$4.11$4.112,081$4.01167
1654265700$4.11$4.11$4.11$4.11100$4.011701
1654265940$4.13$4.13$4.13$4.13200$4.011814
1654266120$4.14$4.14$4.14$4.14100$4.011856
1654266180$4.14$4.18$4.14$4.165500$4.012066
1654266420$4.19$4.20$4.19$4.20300$4.01224
1654266480$4.21$4.23$4.195$4.232,847$4.014077
1654266540$4.238$4.238$4.23$4.23384$4.014316
1654266600$4.24$4.25$4.24$4.25428$4.014657
1654266660$4.27$4.27$4.27$4.27380$4.014937
1654266720$4.265$4.265$4.246$4.246700$4.015482
1654266780$4.26$4.26$4.26$4.26100$4.015581
1654266840$4.26$4.26$4.26$4.26600$4.016304
1654266900$4.255$4.255$4.255$4.255100$4.016107
1654266960$4.255$4.255$4.255$4.255100$4.016185
1654267020$4.255$4.255$4.255$4.255100$4.016245
1654267080$4.24$4.24$4.20$4.20840$4.016799
1654267380$4.23$4.23$4.23$4.23100$4.016847
1654267560$4.24$4.24$4.24$4.24100$4.016917
1654267620$4.28$4.28$4.27$4.27300$4.017157
1654267740$4.275$4.275$4.275$4.275100$4.017238
1654267800$4.26$4.26$4.26$4.26400$4.017684
1654267980$4.2838$4.29$4.2838$4.291,100$4.018547
1654268040$4.285$4.30$4.285$4.2951,221$4.01948
1654268100$4.309$4.31$4.309$4.31200$4.01966
1654268160$4.30$4.30$4.29$4.29234$4.01986
1654268220$4.29$4.29$4.29$4.29100$4.019943
1654268280$4.30$4.30$4.30$4.30200$4.020221
1654268400$4.32$4.32$4.32$4.32100$4.020211
1654268460$4.33$4.33$4.33$4.33100$4.020399
1654268580$4.33$4.33$4.33$4.33500$4.020945
1654268760$4.35$4.355$4.35$4.3522315$4.021103
1654268880$4.3607$4.38$4.3607$4.38300$4.021448
1654268940$4.39$4.40$4.39$4.392,200$4.023938
1654269000$4.40$4.40$4.26$4.2636,969$4.05038
1654269180$4.29$4.2901$4.29$4.29013,110$4.052344
1654269240$4.282$4.282$4.282$4.282500$4.05265
1654269300$4.289$4.289$4.289$4.289100$4.052768
1654269420$4.29$4.29$4.28$4.282,962$4.054607
1654269480$4.289$4.289$4.289$4.289500$4.054922
1654269540$4.29$4.29$4.29$4.29800$4.055487
1654269600$4.27$4.275$4.27$4.271,200$4.05612
1654269660$4.265$4.265$4.265$4.265200$4.056231
1654269720$4.27$4.27$4.27$4.27200$4.056353
1654269780$4.26$4.26$4.26$4.26100$4.056399
1654270260$4.27$4.29$4.27$4.29992$4.056995
1654270500$4.29$4.29$4.29$4.29100$4.057057
1654270560$4.29$4.29$4.29$4.29100$4.05712
1654270680$4.29$4.29$4.29$4.29301$4.057306
1654270740$4.30$4.305$4.30$4.305200$4.05744
1654270800$4.32$4.39$4.32$4.3753,559$4.060189
1654270860$4.39$4.43$4.39$4.40439,237$4.068461
1654270980$4.43$4.46$4.43$4.461,057$4.069403
1654271040$4.455$4.47$4.455$4.47436$4.069905
1654271100$4.46$4.46$4.43$4.45510,469$4.0796
1654271160$4.455$4.455$4.455$4.455500$4.080068
1654271220$4.455$4.455$4.455$4.455700$4.080722
1654271280$4.455$4.455$4.39$4.4010,156$4.088749
1654271400$4.405$4.405$4.38$4.38600$4.089202
1654271460$4.385$4.385$4.385$4.3851,000$4.089909
1654271520$4.38$4.38$4.38$4.38300$4.090119
1654271580$4.38$4.385$4.38$4.385300$4.090331
1654271640$4.37$4.38$4.37$4.372,221$4.091974
1654271760$4.37$4.37$4.37$4.37200$4.091979
1654273860$4.469$4.469$4.4447$4.4551,700$4.104842
1654274160$4.43$4.43$4.43$4.43200$4.10789
1654274400$4.44$4.44$4.43$4.43382$4.131505
1654274580$4.425$4.425$4.425$4.425100$4.110662
1654274700$4.425$4.425$4.425$4.425700$4.119149
1654274880$4.44$4.45$4.435$4.451,000$4.109495
1654274940$4.47$4.47$4.455$4.455200$4.109654
1654275180$4.469$4.47$4.469$4.47536$4.110091
1654275300$4.485$4.485$4.485$4.485100$4.115961
1654275420$4.485$4.485$4.465$4.4652,000$4.111795
1654275480$4.48$4.485$4.48$4.485300$4.112044
1654275660$4.50$4.50$4.50$4.501,639$4.118848
1654276020$4.53$4.53$4.53$4.53100$4.113562
1654276140$4.515$4.515$4.515$4.515300$4.114051
1654276380$4.51$4.51$4.51$4.51655$4.114412
1654276560$4.4914$4.4914$4.4914$4.4914350$4.114706
1654276620$4.49$4.49$4.49$4.49478$4.118786
1654276740$4.47$4.47$4.46$4.461,000$4.116684
1654276920$4.47$4.47$4.47$4.47200$4.11605
1654277100$4.48$4.48$4.48$4.48100$4.116131
1654277160$4.48$4.48$4.48$4.48100$4.116211
1654277220$4.475$4.48$4.475$4.481,700$4.117576
1654277460$4.47$4.47$4.42$4.421,779$4.118813
1654277580$4.44$4.44$4.43$4.43300$4.119023
1654277640$4.4215$4.4336$4.4215$4.4336900$4.119625
1654277700$4.44$4.44$4.42$4.42656$4.120082
1654277760$4.43$4.43$4.43$4.43100$4.120318
1654277820$4.43$4.43$4.4067$4.40671,134$4.120902
1654277940$4.42$4.42$4.42$4.42300$4.121098
1654278060$4.42$4.42$4.42$4.42100$4.121164
1654278180$4.43$4.43$4.43$4.43100$4.122007
1654278240$4.42$4.42$4.42$4.42100$4.121297
1654278300$4.42$4.42$4.42$4.42100$4.12189
1654278480$4.415$4.44$4.41$4.444,471$4.124595
1654278540$4.44$4.44$4.44$4.44100$4.124322
1654278600$4.46$4.46$4.46$4.46100$4.124499
1654278720$4.46$4.46$4.46$4.46200$4.125228
1654278780$4.46$4.47$4.46$4.47319$4.125842
1654278840$4.47$4.475$4.47$4.4751,995$4.12626
1654278900$4.475$4.475$4.475$4.475743$4.126829
1654278960$4.48$4.48$4.48$4.48400$4.127121
1654279020$4.48$4.48$4.48$4.48354$4.12739
1654279080$4.48$4.48$4.48$4.48300$4.128062
1654279140$4.475$4.475$4.475$4.475100$4.127701
1654279200$4.475$4.475$4.473$4.4731,518$4.128819
1654279260$4.475$4.475$4.46$4.462,550$4.130673
1654279320$4.46$4.47$4.4534$4.471,200$4.131504
1654279380$4.465$4.465$4.465$4.465300$4.131716
1654279440$4.48$4.48$4.47$4.48812$4.132312
1654279560$4.48$4.48$4.48$4.48400$4.132614
1654279680$4.47$4.47$4.47$4.47400$4.132892
1654280280$4.479$4.48$4.479$4.48600$4.133834
1654280760$4.48$4.48$4.48$4.48299$4.133985
1654280820$4.48$4.48$4.48$4.48100$4.133623
1654280880$4.48$4.48$4.48$4.48222$4.135234
1654281000$4.48$4.48$4.48$4.48818$4.134779
1654281060$4.485$4.485$4.485$4.485100$4.134571
1654281360$4.485$4.485$4.485$4.485100$4.134528
1654281720$4.48$4.48$4.48$4.48100$4.134601
1654281900$4.48$4.48$4.48$4.48100$4.134673
1654282080$4.48$4.49$4.48$4.48362$4.134939
1654282140$4.4843$4.4843$4.4843$4.4843150$4.135049
1654282260$4.4704$4.4899$4.4704$4.4899241$4.135225
1654282440$4.48$4.485$4.48$4.485462$4.135561
1654282500$4.48$4.485$4.48$4.485769$4.136145
1654282620$4.48$4.48$4.48$4.48100$4.136189
1654282740$4.48$4.48$4.47$4.4751,236$4.137072
1654282800$4.475$4.49$4.475$4.493,490$4.139558
1654282860$4.49$4.49$4.49$4.49100$4.139631
1654283100$4.49$4.49$4.49$4.49100$4.140492
1654283280$4.49$4.49$4.48$4.48838$4.14102
1654283340$4.47$4.47$4.47$4.47600$4.140723
1654283400$4.47$4.47$4.47$4.47200$4.141271
1654283460$4.4619$4.4619$4.4619$4.4619100$4.140908
1654283820$4.46$4.465$4.46$4.461,154$4.144224
1654283880$4.44$4.44$4.44$4.44200$4.141796
1654283940$4.45$4.45$4.45$4.45300$4.142059
1654284180$4.46$4.46$4.46$4.46100$4.142051
1654284240$4.455$4.46$4.455$4.46786$4.14312
1654284300$4.46$4.46$4.46$4.46312$4.143468
1654284360$4.46$4.46$4.46$4.461,100$4.143478
1654284420$4.46$4.475$4.46$4.475862$4.144043
1654284480$4.475$4.49$4.475$4.49838$4.145255
1654284540$4.49$4.49$4.49$4.49300$4.14514
1654284600$4.49$4.49$4.49$4.49300$4.14504
1654284660$4.49$4.50$4.49$4.50300$4.145905
1654284720$4.49$4.49$4.49$4.49300$4.145466
1654284780$4.49$4.49$4.49$4.49200$4.146084
1654284840$4.49$4.50$4.49$4.50500$4.146129
1654284900$4.49$4.49$4.485$4.485700$4.147249
1654284960$4.49$4.49$4.49$4.49200$4.146592
1654285020$4.49$4.49$4.49$4.49739$4.147106
1654285080$4.49$4.50$4.49$4.502,040$4.149791
1654285140$4.505$4.51$4.50$4.51825$4.149193
1654285260$4.5088$4.5088$4.505$4.5051,061$4.14991
1654285320$4.505$4.505$4.505$4.505100$4.149977
1654285380$4.5089$4.5089$4.5089$4.5089189$4.150315
1654285440$4.50$4.51$4.50$4.51400$4.1504
1654285560$4.50$4.50$4.46$4.475,462$4.154076
1654285620$4.47$4.50$4.47$4.501,496$4.155047
1654285680$4.49$4.50$4.49$4.491,011$4.155722
1654285740$4.48$4.49$4.48$4.49978$4.156361
1654285800$4.49$4.50$4.49$4.502,214$4.157977
1654285860$4.50$4.50$4.49$4.501,300$4.158838
1654285920$4.495$4.50$4.495$4.50974$4.160282
1654285980$4.50$4.525$4.50$4.5251,867$4.160861
1654286040$4.525$4.54$4.525$4.5352,335$4.162436
1654286100$4.535$4.54$4.505$4.515,161$4.165997
1654286160$4.50$4.515$4.50$4.5152,616$4.1677
1654286220$4.52$4.53$4.51$4.534,089$4.170419
1654286280$4.53$4.54$4.525$4.544,905$4.173759
1654286340$4.54$4.54$4.52$4.527,610$4.179088
1654286400$4.52$4.52$4.52$4.528,924$4.184419
1654286880$4.59$4.59$4.59$4.59499$4.186174