REV Historical Intraday Prices

One-Minute OHLCV Data From June 6, 2022.

  1. NYSE
  2. >
  3. REV
  4. >
  5. Historical Intraday Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1654516800$4.59$4.59$4.59$4.59500$4.601136
1654522200$4.61$4.63$4.54$4.545,396$4.58819
1654522380$4.5614$4.59$4.55$4.59983$4.585734
1654522500$4.5899$4.5899$4.5899$4.5899125$4.585814
1654522620$4.54$4.55$4.54$4.55300$4.583941
1654522680$4.55$4.55$4.55$4.55100$4.583449
1654522800$4.5351$4.5351$4.5351$4.5351125$4.582589
1654522920$4.5496$4.5496$4.53$4.543,795$4.564344
1654523040$4.5171$4.5171$4.5171$4.5171150$4.562483
1654523160$4.51$4.51$4.4761$4.4761613$4.560303
1654523220$4.47$4.47$4.47$4.47596$4.555736
1654523280$4.465$4.465$4.465$4.465100$4.555039
1654523460$4.46$4.51$4.46$4.497,065$4.526753
1654523580$4.51$4.51$4.51$4.51361$4.526482
1654523880$4.50$4.50$4.48$4.50300$4.525635
1654524060$4.48$4.48$4.48$4.48400$4.525005
1654524300$4.49$4.53$4.47$4.534,390$4.518826
1654524420$4.52$4.52$4.52$4.52100$4.518833
1654524600$4.51$4.52$4.50$4.521,124$4.518379
1654524660$4.52$4.52$4.52$4.52200$4.518401
1654524720$4.54$4.54$4.54$4.54100$4.518473
1654524840$4.57$4.57$4.57$4.57100$4.518667
1654525320$4.57$4.57$4.57$4.57100$4.51886
1654525440$4.57$4.57$4.57$4.57200$4.519275
1654525500$4.57$4.57$4.57$4.57100$4.519506
1654525560$4.57$4.57$4.57$4.57300$4.520351
1654525620$4.5603$4.575$4.55$4.556,404$4.527832
1654525680$4.55$4.55$4.55$4.55287$4.528021
1654525740$4.555$4.555$4.55$4.55300$4.52831
1654525800$4.5352$4.55$4.5352$4.551,100$4.5285
1654525860$4.54$4.55$4.54$4.55271$4.528616
1654525920$4.55$4.55$4.55$4.55200$4.528768
1654525980$4.56$4.56$4.56$4.56100$4.528823
1654526040$4.56$4.56$4.55$4.551,228$4.529822
1654526100$4.55$4.55$4.55$4.55100$4.529774
1654526160$4.555$4.555$4.55$4.55200$4.529955
1654526220$4.58$4.58$4.58$4.58100$4.530045
1654526280$4.58$4.58$4.58$4.58100$4.530162
1654526340$4.58$4.58$4.58$4.58200$4.530426
1654526400$4.58$4.58$4.58$4.58100$4.530556
1654526460$4.5688$4.58$4.5688$4.58300$4.530953
1654526520$4.59$4.59$4.59$4.59100$4.53104
1654526580$4.59$4.60$4.5831$4.594,080$4.536349
1654526640$4.60$4.63$4.59$4.603,492$4.540863
1654526760$4.5958$4.62$4.5958$4.62200$4.541154
1654526820$4.62$4.62$4.62$4.62100$4.541325
1654526880$4.605$4.62$4.605$4.62409$4.541916
1654526940$4.62$4.62$4.62$4.62100$4.542083
1654527000$4.61$4.625$4.61$4.625850$4.543471
1654527060$4.64$4.64$4.64$4.64200$4.543876
1654527180$4.64$4.64$4.64$4.64200$4.544277
1654527240$4.64$4.64$4.625$4.625300$4.54481
1654527300$4.625$4.625$4.625$4.625100$4.544975
1654527360$4.625$4.64$4.625$4.64300$4.545504
1654527420$4.64$4.64$4.64$4.64100$4.545694
1654527480$4.625$4.64$4.625$4.64200$4.546063
1654527540$4.64$4.64$4.63$4.63200$4.54641
1654527600$4.64$4.64$4.64$4.64100$4.546601
1654527660$4.64$4.64$4.64$4.64100$4.546792
1654527720$4.64$4.64$4.64$4.64100$4.546978
1654527780$4.64$4.64$4.64$4.64100$4.547166
1654527840$4.63$4.64$4.63$4.64200$4.547519
1654527900$4.64$4.64$4.64$4.64100$4.547707
1654527960$4.64$4.64$4.64$4.64300$4.548411
1654528020$4.64$4.64$4.64$4.64100$4.548443
1654528080$4.64$4.64$4.64$4.64300$4.548987
1654528140$4.64$4.64$4.64$4.64200$4.549342
1654528200$4.64$4.64$4.64$4.64200$4.549701
1654528260$4.64$4.64$4.64$4.64200$4.550062
1654528320$4.64$4.64$4.6287$4.64623$4.551069
1654528380$4.6131$4.64$4.6131$4.641,300$4.552735
1654528440$4.64$4.65$4.64$4.65300$4.553771
1654528560$4.65$4.66$4.65$4.66857$4.55481
1654528800$4.64$4.645$4.64$4.6451,553$4.55724
1654528860$4.645$4.645$4.63$4.6321,920$4.559862
1654528920$4.645$4.645$4.645$4.645100$4.55999
1654528980$4.645$4.645$4.645$4.645458$4.560877
1654529100$4.65$4.65$4.65$4.65250$4.561038
1654529460$4.65$4.65$4.65$4.65100$4.561189
1654529640$4.66$4.69$4.66$4.691,843$4.564334
1654529760$4.69$4.69$4.69$4.69100$4.564552
1654529820$4.68$4.75$4.68$4.752,290$4.569497
1654529940$4.75$4.75$4.75$4.75300$4.570361
1654530000$4.75$4.75$4.75$4.75100$4.570651
1654530060$4.75$4.80$4.75$4.808,917$4.593732
1654530120$4.80$4.81$4.80$4.81300$4.594666
1654530240$4.825$4.84$4.825$4.84456$4.596087
1654530300$4.825$4.84$4.825$4.84400$4.597623
1654530360$4.84$4.84$4.82$4.8251,231$4.601109
1654530420$4.81$4.831$4.81$4.83741$4.603313
1654530480$4.81$4.81$4.81$4.81200$4.60386
1654530600$4.80$4.81$4.79$4.802,239$4.609512
1654530720$4.79$4.80$4.79$4.80300$4.610231
1654530780$4.7968$4.81$4.7968$4.81700$4.611904
1654530900$4.80$4.80$4.80$4.80100$4.612143
1654531080$4.79$4.79$4.785$4.79642$4.613574
1654531140$4.78$4.78$4.78$4.78622$4.614866
1654531200$4.78$4.79$4.78$4.7852,508$4.620154
1654531260$4.79$4.79$4.7899$4.7899900$4.621985
1654531320$4.78$4.78$4.78$4.78100$4.622339
1654531380$4.77$4.77$4.77$4.77696$4.623648
1654531440$4.76$4.76$4.76$4.76534$4.624254
1654531560$4.7699$4.7699$4.76$4.76200$4.624585
1654531680$4.76$4.765$4.75$4.751,101$4.626446
1654531800$4.746$4.746$4.7263$4.72631,200$4.627737
1654531980$4.72$4.72$4.72$4.72317$4.628073
1654532220$4.70$4.70$4.70$4.70100$4.62832
1654532280$4.6913$4.6913$4.6913$4.6913500$4.628502
1654532340$4.69$4.69$4.69$4.69155$4.628638
1654532400$4.69$4.69$4.69$4.691,000$4.629297
1654532520$4.69$4.69$4.69$4.69100$4.629369
1654532580$4.68$4.68$4.68$4.68100$4.629483
1654532700$4.67$4.67$4.67$4.67200$4.629522
1654532760$4.675$4.675$4.675$4.6751,000$4.630012
1654532880$4.67$4.67$4.67$4.67100$4.630056
1654533000$4.68$4.68$4.67$4.671,628$4.63086
1654533060$4.66$4.66$4.66$4.66100$4.630915
1654533180$4.6536$4.6536$4.6401$4.651,200$4.631163
1654533240$4.65$4.6512$4.65$4.6512500$4.631338
1654533300$4.65$4.65$4.65$4.65200$4.631308
1654533360$4.65$4.65$4.65$4.65100$4.631343
1654533420$4.6493$4.65$4.6493$4.65600$4.631442
1654533480$4.65$4.65$4.65$4.65100$4.631461
1654533540$4.64$4.64$4.64$4.64383$4.631498
1654533660$4.645$4.645$4.645$4.645100$4.631508
1654533840$4.645$4.645$4.645$4.645100$4.631523
1654533960$4.65$4.655$4.65$4.65400$4.631605
1654534080$4.65$4.65$4.65$4.65300$4.631662
1654534320$4.65$4.65$4.65$4.65100$4.631681
1654534560$4.65$4.65$4.65$4.65300$4.631738
1654534620$4.645$4.645$4.645$4.645482$4.631804
1654534800$4.65$4.69$4.65$4.693,753$4.633081
1654534860$4.69$4.69$4.6801$4.69600$4.633397
1654535040$4.70$4.70$4.69$4.69400$4.633628
1654535100$4.69$4.69$4.69$4.69100$4.633685
1654535160$4.685$4.6888$4.685$4.6888400$4.633894
1654535220$4.685$4.685$4.685$4.685100$4.633944
1654535460$4.69$4.69$4.68$4.68800$4.634319
1654535520$4.6717$4.6717$4.65$4.65932,502$4.634949
1654535580$4.66$4.66$4.66$4.66400$4.635043
1654535700$4.665$4.665$4.665$4.665100$4.635071
1654535760$4.67$4.67$4.67$4.67267$4.635186
1654535820$4.66$4.66$4.65$4.65922$4.63535
1654535940$4.64$4.64$4.64$4.64600$4.635375
1654536180$4.6468$4.6468$4.6468$4.64681,000$4.635479
1654536600$4.65$4.65$4.65$4.65200$4.635506
1654536720$4.65$4.65$4.65$4.65100$4.63552
1654536960$4.65$4.68$4.65$4.682,267$4.635934
1654537080$4.69$4.69$4.69$4.69100$4.635969
1654537140$4.70$4.70$4.70$4.70259$4.636128
1654537200$4.70$4.70$4.70$4.70500$4.636395
1654537260$4.70$4.70$4.70$4.70100$4.636452
1654537380$4.7079$4.7079$4.70$4.70420$4.636702
1654537440$4.70$4.70$4.70$4.702,002$4.637801
1654537560$4.72$4.72$4.72$4.72100$4.637872
1654537620$4.72$4.73$4.72$4.73949$4.63855
1654537740$4.73$4.73$4.73$4.73100$4.638663
1654537800$4.74$4.74$4.74$4.74100$4.638786
1654537860$4.76$4.76$4.76$4.76100$4.638821
1654537920$4.76$4.76$4.76$4.76200$4.639027
1654538100$4.76$4.76$4.76$4.76100$4.639134
1654538160$4.75$4.75$4.75$4.75200$4.639319
1654538220$4.75$4.75$4.75$4.75802$4.64008
1654538460$4.76$4.76$4.76$4.76300$4.640375
1654538520$4.77$4.77$4.77$4.77623$4.641208
1654538580$4.77$4.77$4.77$4.77322$4.641405
1654538760$4.785$4.785$4.78$4.78975$4.642551
1654538820$4.78$4.78$4.77$4.78445$4.643032
1654538880$4.78$4.78$4.7601$4.7601800$4.643852
1654539060$4.78$4.78$4.78$4.78300$4.644189
1654539120$4.77$4.77$4.77$4.77100$4.644291
1654539180$4.77$4.77$4.77$4.77100$4.644405
1654539300$4.77$4.78$4.77$4.78500$4.644915
1654539420$4.775$4.775$4.775$4.775100$4.645021
1654539480$4.775$4.775$4.775$4.775100$4.645127
1654539540$4.78$4.78$4.78$4.78200$4.645349
1654539720$4.77$4.77$4.77$4.77100$4.64546
1654539780$4.77$4.77$4.75$4.75600$4.646065
1654539900$4.745$4.745$4.74$4.74826$4.6467
1654539960$4.75$4.75$4.75$4.75100$4.646755
1654540140$4.75$4.75$4.74$4.74400$4.647036
1654540200$4.74$4.74$4.73$4.73200$4.647166
1654540440$4.74$4.74$4.74$4.74317$4.64744
1654540500$4.74$4.74$4.74$4.74100$4.647476
1654540680$4.74$4.74$4.74$4.74100$4.64755
1654540740$4.73$4.74$4.73$4.74200$4.647687
1654540800$4.74$4.74$4.7217$4.7217900$4.648227
1654540920$4.74$4.74$4.74$4.74842$4.648833
1654541040$4.74$4.74$4.74$4.74633$4.649284
1654541100$4.735$4.735$4.735$4.735200$4.649416
1654541160$4.7399$4.7399$4.7399$4.73991,200$4.650254
1654541280$4.735$4.735$4.735$4.735200$4.650385
1654541340$4.735$4.74$4.735$4.74300$4.650645
1654541400$4.75$4.75$4.75$4.75100$4.650664
1654541460$4.75$4.75$4.75$4.75200$4.650844
1654541520$4.75$4.75$4.74$4.74300$4.651036
1654541580$4.75$4.75$4.75$4.75100$4.651113
1654541760$4.75$4.75$4.745$4.745317$4.651343
1654541820$4.74$4.74$4.74$4.74100$4.65141
1654541880$4.75$4.75$4.75$4.75100$4.651496
1654541940$4.75$4.75$4.75$4.75100$4.651601
1654542000$4.745$4.745$4.74$4.74528$4.651946
1654542120$4.74$4.74$4.74$4.74100$4.651985
1654542240$4.74$4.74$4.74$4.74200$4.652118
1654542360$4.73$4.73$4.72$4.72200$4.652228
1654542420$4.73$4.73$4.73$4.73100$4.652287
1654542480$4.7101$4.7101$4.7101$4.7101148$4.652352
1654542540$4.7127$4.7127$4.7127$4.7127100$4.652396
1654542660$4.72$4.72$4.72$4.72100$4.652451
1654542720$4.72$4.72$4.72$4.72100$4.652499
1654542780$4.725$4.725$4.725$4.725100$4.652552
1654542840$4.73$4.73$4.73$4.73100$4.652611
1654543020$4.73$4.73$4.73$4.73200$4.652727
1654543080$4.73$4.74$4.73$4.741,062$4.653368
1654543200$4.74$4.74$4.725$4.725390$4.653584
1654543260$4.725$4.725$4.725$4.725100$4.653677
1654543380$4.73$4.73$4.73$4.73100$4.653793
1654543440$4.722$4.73$4.722$4.73205$4.653803
1654543500$4.725$4.725$4.725$4.7251,000$4.654325
1654543560$4.725$4.725$4.725$4.725100$4.654378
1654543620$4.73$4.73$4.71$4.71550$4.654638
1654543680$4.715$4.715$4.715$4.715100$4.654678
1654543740$4.71$4.71$4.71$4.71100$4.654718
1654543800$4.71$4.71$4.71$4.71100$4.65476
1654543860$4.71$4.72$4.71$4.72300$4.654887
1654543920$4.71$4.71$4.71$4.71100$4.654926
1654544040$4.71$4.71$4.71$4.71200$4.655006
1654544100$4.71$4.71$4.70$4.70268$4.655131
1654544160$4.71$4.71$4.71$4.71100$4.655141
1654544220$4.7019$4.7019$4.7019$4.7019400$4.655276
1654544280$4.705$4.705$4.705$4.705200$4.655359
1654544340$4.71$4.71$4.71$4.71200$4.655425
1654544400$4.705$4.71$4.705$4.71805$4.655748
1654544460$4.715$4.715$4.715$4.715100$4.65578
1654544520$4.715$4.72$4.715$4.72400$4.655962
1654544580$4.715$4.715$4.715$4.715200$4.656031
1654544640$4.715$4.715$4.715$4.715200$4.656139
1654544700$4.7109$4.7109$4.7109$4.7109500$4.656333
1654544760$4.72$4.72$4.715$4.72400$4.656497
1654544820$4.72$4.72$4.715$4.715200$4.656607
1654544880$4.72$4.72$4.72$4.72200$4.656684
1654544940$4.72$4.72$4.715$4.72400$4.65683
1654545000$4.73$4.75$4.73$4.7451,164$4.657582
1654545060$4.745$4.75$4.745$4.751,779$4.658836
1654545120$4.75$4.75$4.75$4.75522$4.659024
1654545180$4.75$4.75$4.74$4.74600$4.659475
1654545240$4.745$4.745$4.745$4.745400$4.659649
1654545300$4.74$4.745$4.72$4.731,200$4.66024
1654545360$4.725$4.725$4.725$4.725600$4.66047
1654545420$4.725$4.73$4.725$4.725800$4.660817
1654545480$4.72$4.725$4.72$4.7252,304$4.661731
1654545540$4.725$4.73$4.71$4.713,145$4.662885
1654545600$4.72$4.72$4.72$4.723,968$4.664309