Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	REVG	23.95	24.34	23.83	24.175	0.255	506,492	5,394	23.70	24.64
2024-05-06	Z	REVG	24.56	25.1726	23.72	23.92	0.67	1,140,783	9,656	23.37	27.24
2024-05-03	Z	REVG	23.23	23.63	22.90	23.25	0.16	632,715	5,286	21.92	26.00
2024-05-02	Z	REVG	22.28	23.09	22.09	23.08	1.17	777,698	7,037	20.15	33.00
2024-05-01	Z	REVG	21.84	22.29	21.43	21.91	0.06	816,256	6,318	18.29	24.73
2024-04-30	Z	REVG	21.42	22.02	21.42	21.86	0.30	948,520	5,885	19.41	22.79
2024-04-29	Z	REVG	21.40	21.64	21.13	21.55	0.355	621,308	6,533	19.14	22.27
2024-04-26	Z	REVG	21.77	22.04	21.18	21.24	-0.52	478,106	4,426	20.59	24.76
2024-04-25	Z	REVG	21.75	21.94	21.47	21.75	-0.16	464,317	3,799	19.36	22.27
2024-04-24	Z	REVG	21.89	22.06	21.745	21.91	0.13	522,783	3,358	19.99	24.76
2024-04-23	Z	REVG	21.70	22.35	21.67	21.80	0.21	1,063,670	5,852	18.29	23.33
2024-04-22	Z	REVG	21.25	21.69	20.86	21.58	0.34	781,409	5,302	19.46	23.90
2024-04-19	Z	REVG	21.06	21.26	20.51	21.21	0.07	744,547	4,945	20.97	21.55
2024-04-18	Z	REVG	21.32	21.44	21.10	21.15	-0.10	515,229	4,465	20.00	24.11
2024-04-17	Z	REVG	21.86	21.92	21.13	21.24	-0.36	560,876	4,648	21.24	23.93
2024-04-16	Z	REVG	22.06	22.2037	21.56	21.60	-0.49	748,016	6,990	18.29	24.36
2024-04-15	Z	REVG	22.7766	22.7766	21.97	22.09	-0.37	681,446	6,886	18.29	25.10
2024-04-12	Z	REVG	22.79	23.11	22.22	22.46	-0.56	694,049	5,196	22.06	22.81
2024-04-11	Z	REVG	22.99	23.22	22.67	23.03	0.11	825,094	5,410	18.29	25.18
2024-04-10	Z	REVG	23.03	23.57	22.58	22.91	-0.52	1,221,931	7,006	22.83	23.25
2024-04-09	Z	REVG	23.31	23.54	22.8515	23.41	0.21	745,941	5,834	22.10	25.78
2024-04-08	Z	REVG	23.52	23.67	22.9836	23.20	-0.375	887,424	5,023	22.83	23.59
2024-04-05	Z	REVG	23.33	23.85	23.14	23.54	0.51	1,482,064	8,800	19.60	25.94
2024-04-04	Z	REVG	22.60	23.58	22.60	23.03	0.625	2,738,508	7,598	21.22	27.39
2024-04-03	Z	REVG	22.12	22.57	22.09	22.41	0.025	597,211	4,774	17.93	23.42
2024-04-02	Z	REVG	21.83	22.54	21.81	22.39	0.45	976,001	7,134	20.40	22.84
2024-04-01	Z	REVG	22.09	22.32	21.595	21.93	-0.145	1,198,186	6,661	21.49	24.20
2024-03-29	Z	REVG	20.62	22.30	20.525	22.09	1.52	0	0	21.87	22.46
2024-03-28	Z	REVG	20.62	22.30	20.525	22.09	1.52	1,997,112	9,414	21.87	22.46
2024-03-27	Z	REVG	19.80	20.65	19.72	20.63	0.941	965,927	6,290	20.24	20.96
2024-03-26	Z	REVG	18.73	19.88	18.67	19.72	1.13	1,462,753	6,254	18.07	20.15
2024-03-25	Z	REVG	18.56	18.715	18.51	18.59	0.015	515,621	3,575	16.92	21.05
2024-03-22	Z	REVG	18.91	19.04	18.5425	18.58	-0.27	390,856	3,383	18.37	21.00
2024-03-21	Z	REVG	18.92	19.00	18.52	18.85	0.045	1,066,092	5,411	17.47	20.62
2024-03-20	Z	REVG	18.60	18.99	18.13	18.82	0.04	1,079,880	4,808	17.80	20.50
2024-03-19	Z	REVG	18.54	18.81	18.52	18.78	0.24	693,404	4,066	15.82	19.66
2024-03-18	Z	REVG	18.49	18.74	18.22	18.54	-0.045	1,413,818	4,486	7.41	20.50
2024-03-15	Z	REVG	18.40	19.07	18.40	18.58	0.02	1,619,474	7,431	16.49	20.78
2024-03-14	Z	REVG	18.32	19.03	17.76	18.58	-0.61	4,977,094	18,251	15.95	19.16
2024-03-13	Z	REVG	18.78	19.22	18.73	19.19	0.5898	848,464	3,300	18.01	18.38
2024-03-12	Z	REVG	18.47	18.61	18.25	18.60	0.21	626,809	3,014	10.98	20.29
2024-03-11	Z	REVG	18.65	18.85	18.17	18.40	-0.26	598,626	4,172	17.50	20.08
2024-03-08	Z	REVG	19.47	19.64	18.2501	18.66	-0.735	782,185	5,007	16.74	21.72
2024-03-07	Z	REVG	20.04	20.115	18.8503	19.39	-0.56	878,413	5,916	17.46	21.71
2024-03-06	Z	REVG	18.50	20.12	18.50	19.96	-0.805	1,338,597	6,980	18.22	20.50
2024-03-05	Z	REVG	20.84	21.33	20.75	20.76	-0.255	678,549	4,670	19.21	23.33
2024-03-04	Z	REVG	20.92	21.24	20.77	21.02	0.24	441,490	3,555	18.75	21.50
2024-03-01	Z	REVG	20.735	21.13	20.47	20.785	0.145	544,964	3,599	18.29	22.94
2024-02-29	Z	REVG	20.48	20.69	20.29	20.64	0.341	612,142	4,950	8.26	23.02
2024-02-28	Z	REVG	19.60	20.445	19.60	20.28	0.66	944,124	4,121	18.29	20.93
2024-02-27	Z	REVG	19.81	19.97	19.51	19.62	0.01	616,607	2,914	16.89	21.65
2024-02-26	Z	REVG	19.90	19.924	19.29	19.62	-0.35	551,688	3,708	17.68	21.71
2024-02-23	Z	REVG	19.45	19.99	19.29	19.97	0.52	719,406	3,810	17.29	20.50
2024-02-22	Z	REVG	19.51	19.90	19.275	19.45	0.16	777,118	4,879	7.77	21.98
2024-02-21	Z	REVG	18.94	19.31	18.67	19.29	0.18	1,036,061	4,333	16.39	21.30
2024-02-20	Z	REVG	19.06	19.52	18.85	19.10	-0.235	1,417,505	7,587	17.47	21.22
2024-02-19	Z	REVG	18.30	19.59	18.16	19.34	1.085	0	0	17.65	19.84
2024-02-16	Z	REVG	18.30	19.59	18.16	19.34	1.085	2,846,503	10,234	17.65	19.84
2024-02-15	Z	REVG	17.71	18.32	17.05	18.26	0.56	6,002,443	23,096	14.87	19.82
2024-02-14	Z	REVG	16.25	17.73	16.00	17.70	0.82	1,074,805	5,788	17.10	17.60
2024-02-13	Z	REVG	17.065	17.11	16.74	16.86	-0.635	371,357	3,352	15.09	18.60
2024-02-12	Z	REVG	17.26	17.64	17.25	17.49	0.15	517,792	2,994	13.04	20.88
2024-02-09	Z	REVG	16.59	17.33	16.49	17.33	0.76	788,836	3,972	15.19	18.83
2024-02-08	Z	REVG	16.54	16.90	16.2649	16.57	0.03	625,829	3,444	15.34	18.11