Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: REVV )

0.3800 -0.0200 (-5.00%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.5200 0.5400 0.5100 0.5400 2,425 +0.03(+5.88%)
Apr 27, 2023 0.5200 0.5200 0.5000 0.5100 4,500 -0.02(-3.77%)
Apr 26, 2023 0.5400 0.5400 0.5200 0.5300 3,500 +0.04(+8.16%)
Apr 25, 2023 0.5600 0.5700 0.4700 0.4900 58,545 -0.08(-14.04%)
Apr 24, 2023 0.6000 0.6000 0.5700 0.5700 7,835 -0.03(-5.00%)
Apr 21, 2023 0.6000 0.6000 0.6000 0.6000 1,000 +0.00(+0.00%)
Apr 20, 2023 0.6000 0.6000 0.6000 0.6000 2,000 -0.01(-1.64%)
Apr 19, 2023 0.6200 0.6200 0.5900 0.6100 14,900 -0.02(-3.17%)
Apr 18, 2023 0.6300 0.6300 0.6300 0.6300 500 +0.00(+0.00%)
Apr 17, 2023 0.6400 0.6400 0.6300 0.6300 6,580 -0.02(-3.08%)
Apr 14, 2023 0.6000 0.6800 0.6000 0.6500 57,750 +0.05(+8.33%)
Apr 13, 2023 0.5900 0.6000 0.5800 0.6000 17,700 -0.01(-1.64%)
Apr 12, 2023 0.6200 0.6200 0.5300 0.6100 11,500 +0.02(+3.39%)
Apr 11, 2023 0.6200 0.6200 0.5900 0.5900 5,000 -0.03(-4.84%)
Apr 10, 2023 0.6400 0.6400 0.6200 0.6200 11,000 -0.03(-4.62%)
Apr 06, 2023 0.6500 0 +0.03(+4.84%)
Apr 05, 2023 0.6100 0.6200 0.6100 0.6200 6,516 +0.02(+3.33%)
Apr 04, 2023 0.6300 0.6500 0.6000 0.6000 38,900 -0.03(-4.76%)
Apr 03, 2023 0.6300 0.6300 0.6300 0.6300 3,587 +0.02(+3.28%)
Mar 31, 2023 0.5900 0.6300 0.5900 0.6100 31,009 +0.04(+7.02%)
Mar 30, 2023 0.5600 0.5800 0.5500 0.5700 58,587 +0.03(+5.56%)
Mar 29, 2023 0.5300 0.5500 0.5300 0.5400 10,800 +0.02(+3.85%)
Mar 28, 2023 0.5500 0.5500 0.5000 0.5200 37,200 -0.05(-8.77%)
Mar 27, 2023 0.5300 0.5800 0.5000 0.5700 28,600 +0.05(+9.62%)
Mar 24, 2023 0.5600 0.5600 0.5200 0.5200 15,711 -0.05(-8.77%)
Mar 23, 2023 0.5600 0.6200 0.5600 0.5700 32,500 +0.02(+3.64%)
Mar 22, 2023 0.5200 0.5500 0.5200 0.5500 37,000 +0.03(+5.77%)
Mar 21, 2023 0.5500 0.5500 0.5200 0.5200 24,575 -0.03(-5.45%)
Mar 20, 2023 0.5300 0.5500 0.5100 0.5500 17,156 +0.01(+1.85%)
Mar 17, 2023 0.6000 0.6000 0.5200 0.5400 37,320 -0.08(-12.90%)
Mar 16, 2023 0.6300 0.6300 0.6200 0.6200 11,510 +0.01(+1.64%)
Mar 15, 2023 0.6900 0.7100 0.5800 0.6100 72,250 -0.08(-11.59%)
Mar 14, 2023 0.6400 0.7100 0.6400 0.6900 62,500 +0.05(+7.81%)
Mar 13, 2023 0.6700 0.6700 0.6400 0.6400 17,577 -0.04(-5.88%)
Mar 10, 2023 0.7000 0.7100 0.6800 0.6800 39,000 -0.03(-4.23%)
Mar 09, 2023 0.6500 0.7100 0.6500 0.7100 53,635 +0.06(+9.23%)
Mar 08, 2023 0.6200 0.6500 0.5900 0.6500 77,613 +0.05(+8.33%)
Mar 07, 2023 0.5900 0.6300 0.5500 0.6000 84,978 +0.01(+1.69%)
Mar 06, 2023 0.5300 0.6000 0.5200 0.5900 90,010 +0.08(+15.69%)
Mar 03, 2023 0.5100 0.5300 0.4900 0.5100 91,500 +0.01(+2.00%)
Mar 02, 2023 0.4900 0.5200 0.4900 0.5000 171,500 +0.03(+6.38%)
Mar 01, 2023 0.4700 0.4700 0.4700 0.4700 9,000 -0.01(-1.05%)
Feb 28, 2023 0.4800 0.4850 0.4700 0.4750 23,000 -0.01(-2.06%)
Feb 27, 2023 0.5000 0.5000 0.4500 0.4850 23,000 -0.02(-3.00%)
Feb 24, 2023 0.5000 0.5000 0.4550 0.5000 25,200 +0.00(+0.00%)
Feb 23, 2023 0.5000 0.5000 0.5000 0.5000 1,500 +0.04(+8.70%)
Feb 22, 2023 0.5200 0.5200 0.4600 0.4600 36,000 -0.06(-11.54%)
Feb 21, 2023 0.5300 0.5300 0.5200 0.5200 2,501 +0.01(+1.96%)
Feb 17, 2023 0.5100 0 +0.02(+4.08%)
Feb 16, 2023 0.4900 0.4900 0.4900 0.4900 8,000 +0.00(+0.00%)
Feb 15, 2023 0.4800 0.4900 0.4800 0.4900 7,000 +0.01(+1.03%)
Feb 14, 2023 0.4550 0.4850 0.4550 0.4850 44,500 +0.03(+7.78%)
Feb 13, 2023 0.4700 0.4700 0.4500 0.4500 19,900 -0.03(-6.25%)
Feb 10, 2023 0.4800 0.4800 0.4800 0.4800 7,000 +0.00(+0.00%)
Feb 09, 2023 0.4600 0.4800 0.4600 0.4800 5,500 +0.01(+2.13%)
Feb 08, 2023 0.4800 0.4800 0.4700 0.4700 2,026 -0.01(-2.08%)
Feb 07, 2023 0.4800 0.4800 0.4800 0.4800 5,022 +0.00(+0.00%)
Feb 06, 2023 0.4700 0.4800 0.4450 0.4800 17,500 +0.01(+2.13%)
Feb 03, 2023 0.4900 0.4900 0.4650 0.4700 7,000 -0.03(-6.00%)
Feb 01, 2023 0.5000 0 +0.00(+0.00%)
Jan 31, 2023 0.5000 0.5000 0.5000 0.5000 1,000 +0.01(+2.04%)
Jan 30, 2023 0.4900 0.4900 0.4900 0.4900 1,175 +0.00(+0.00%)
Jan 27, 2023 0.4900 0.4900 0.4900 0.4900 2,000 +0.00(+0.00%)
Jan 26, 2023 0.4900 0.4900 0.4900 0.4900 5,000 -0.01(-2.00%)
Jan 25, 2023 0.5000 0.5000 0.5000 0.5000 4,000 -0.01(-1.96%)
Jan 24, 2023 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Jan 23, 2023 0.5000 0.5100 0.5000 0.5100 11,000 +0.03(+6.25%)
Jan 20, 2023 0.5300 0.5300 0.4800 0.4800 60,500 -0.05(-9.43%)
Jan 19, 2023 0.5400 0.5400 0.5300 0.5300 42,700 -0.01(-1.85%)
Jan 18, 2023 0.5700 0.5700 0.5400 0.5400 10,500 -0.03(-5.26%)
Jan 17, 2023 0.5900 0.5900 0.5500 0.5700 17,200 -0.02(-3.39%)
Jan 16, 2023 0.5900 0.5900 0.5900 0.5900 16,000 -0.01(-1.67%)
Jan 13, 2023 0.6000 0.6000 0.5700 0.6000 3,500 +0.02(+3.45%)
Jan 12, 2023 0.5500 0.6000 0.5500 0.5800 33,740 -0.02(-3.33%)
Jan 11, 2023 0.6000 0.6100 0.6000 0.6000 12,000 +0.00(+0.00%)
Jan 10, 2023 0.5600 0.6000 0.5600 0.6000 10,000 +0.04(+7.14%)
Jan 09, 2023 0.5600 0.5600 0.5600 0.5600 4,600 +0.04(+7.69%)
Dec 30, 2022 0.5200 200 -0.01(-1.89%)
Dec 29, 2022 0.5300 0.5300 0.5300 0.5300 500 +0.09(+20.45%)
Dec 22, 2022 0.4400 0 -0.01(-1.12%)
Dec 19, 2022 0.4450 0 -0.02(-4.30%)
Dec 16, 2022 0.4650 0.4650 0.4650 0.4650 5,000 -0.08(-13.89%)
Dec 15, 2022 0.5400 0.5600 0.5400 0.5400 39,400 +0.00(+0.00%)
Dec 14, 2022 0.5400 0.5400 0.5400 0.5400 15,003 +0.01(+1.89%)
Dec 13, 2022 0.5400 0.5600 0.5300 0.5300 28,000 +0.00(+0.00%)
Dec 12, 2022 0.5300 0.5300 0.5300 0.5300 24,502 +0.00(+0.00%)
Dec 09, 2022 0.4950 0.5300 0.4950 0.5300 40,125 +0.08(+17.78%)
Dec 07, 2022 0.4500 0 +0.00(+0.00%)
Dec 06, 2022 0.4500 0.4500 0.4500 0.4500 500 +0.00(+0.00%)
Dec 05, 2022 0.4500 0.4500 0.4500 0.4500 4,400 +0.02(+3.45%)
Dec 02, 2022 0.4350 0.4350 0.4350 0.4350 17,004 +0.00(+0.00%)
Dec 01, 2022 0.4350 0.4350 0.4350 0.4350 5,025 -0.02(-3.33%)
Nov 30, 2022 0.4500 0.4500 0.4300 0.4500 15,300 +0.00(+0.00%)
Nov 28, 2022 0.4500 0 +0.00(+0.00%)
Nov 25, 2022 0.4550 0.4550 0.4500 0.4500 20,000 -0.02(-4.26%)
Nov 22, 2022 0.4700 0 +0.02(+4.44%)
Nov 21, 2022 0.4100 0.4500 0.4100 0.4500 27,950 +0.01(+2.27%)
Nov 18, 2022 0.4400 0.4400 0.4400 0.4400 500 +0.06(+15.79%)
Nov 16, 2022 0.3800 0 -0.01(-2.56%)
Nov 15, 2022 0.3900 0.3900 0.3900 0.3900 3,000 -0.07(-15.22%)
Nov 10, 2022 0.4600 0 +0.00(+0.00%)
Nov 09, 2022 0.4600 0.4600 0.4600 0.4600 6,593 +0.06(+15.00%)
Nov 02, 2022 0.4000 0 +0.04(+9.59%)
Nov 01, 2022 0.3650 0.3650 0.3650 0.3650 2,000 +0.02(+4.29%)
Oct 28, 2022 0.3500 281 -0.14(-28.57%)
Oct 27, 2022 0.4900 0.4900 0.4900 0.4900 700 +0.00(+0.00%)
Oct 26, 2022 0.4900 0.4900 0.4900 0.4900 1,312 +0.00(+0.00%)
Oct 20, 2022 0.4900 0 +0.12(+32.43%)
Oct 18, 2022 0.3700 0 -0.13(-26.00%)
Oct 17, 2022 0.3900 0.5000 0.3650 0.5000 14,000 +0.07(+16.28%)
Oct 14, 2022 0.4700 0.4700 0.4300 0.4300 42,732 -0.03(-6.52%)
Oct 11, 2022 0.4600 45 +0.04(+9.52%)
Oct 07, 2022 0.4200 0 +0.07(+18.31%)
Oct 05, 2022 0.3550 0.3550 650 +0.01(+1.43%)
Sep 29, 2022 0.3500 0 +0.00(+0.00%)
Sep 27, 2022 0.3500 0 -0.01(-1.41%)
Sep 26, 2022 0.3550 0.3550 0.3550 0.3550 2,000 +0.01(+1.43%)
Sep 23, 2022 0.3750 0.3950 0.3450 0.3500 32,000 -0.03(-6.67%)
Sep 22, 2022 0.3750 0.3750 0.3750 0.3750 30,500 -0.04(-10.71%)
Sep 21, 2022 0.4200 0.4200 0.4200 0.4200 2,000 +0.04(+12.00%)
Sep 20, 2022 0.3750 0.3750 0.3750 0.3750 10,000 +0.00(+0.00%)
Sep 15, 2022 0.3750 0 +0.00(+0.00%)
Sep 14, 2022 0.4600 0.4600 0.3750 0.3750 1,000 +0.01(+1.35%)
Sep 12, 2022 0.3700 0 +0.01(+2.78%)
Sep 09, 2022 0.3550 0.3600 0.3500 0.3600 24,700 +0.01(+1.41%)
Sep 08, 2022 0.3300 0.3550 0.3300 0.3550 54,000 +0.02(+7.58%)
Sep 07, 2022 0.2800 0.3300 0.2800 0.3300 21,500 -0.01(-2.94%)
Aug 30, 2022 0.3400 10 +0.00(+0.00%)
Aug 26, 2022 0.3400 0 +0.01(+3.03%)
Aug 25, 2022 0.3300 0.3300 0.3300 0.3300 44,500 +0.00(+0.00%)
Aug 23, 2022 0.3300 18 +0.03(+10.00%)
Aug 19, 2022 0.3000 0 +0.02(+7.14%)
Aug 18, 2022 0.3000 0.3000 0.2800 0.2800 12,000 -0.02(-6.67%)
Aug 17, 2022 0.3050 0.3050 0.3000 0.3000 1,600 -0.05(-14.29%)
Aug 16, 2022 0.3000 0.3500 0.3000 0.3500 9,500 +0.00(+0.00%)
Aug 15, 2022 0.3500 0.3500 0.3500 0.3500 3,000 +0.00(+0.00%)
Aug 12, 2022 0.3500 0.3500 0.3500 0.3500 1,000 -0.01(-2.78%)
Aug 11, 2022 0.3500 0.3600 0.3500 0.3600 15,500 +0.05(+16.13%)
Aug 09, 2022 0.3100 0 +0.03(+10.71%)
Aug 08, 2022 0.2650 0.2800 0.2650 0.2800 56,000 +0.04(+14.29%)
Aug 05, 2022 0.2350 0.2500 0.2350 0.2450 12,625 +0.02(+11.36%)
Aug 02, 2022 0.2200 0 -0.01(-4.35%)
Jul 29, 2022 0.2300 0 +0.01(+4.55%)
Jul 28, 2022 0.2100 0.2200 0.2100 0.2200 23,500 +0.01(+4.76%)
Jul 26, 2022 0.2100 0 -0.01(-4.55%)
Jul 25, 2022 0.2200 0.2200 0.2200 0.2200 2,000 -0.01(-6.38%)
Jul 22, 2022 0.2350 0.2350 0.2350 0.2350 1,000 +0.03(+14.63%)
Jul 11, 2022 0.2050 0 -0.01(-2.38%)
Jul 08, 2022 0.2200 0.2200 0.2100 0.2100 22,000 -0.01(-4.55%)
Jul 06, 2022 0.2200 0 +0.01(+2.33%)
Jul 05, 2022 0.2200 0.2200 0.2150 0.2150 11,500 +0.00(+0.00%)
Jul 04, 2022 0.2300 0.2300 0.2150 0.2150 20,500 +0.01(+2.38%)
Jun 30, 2022 0.2100 0 -0.01(-2.33%)
Jun 29, 2022 0.2100 0.2150 0.2100 0.2150 20,000 +0.01(+7.50%)
Jun 28, 2022 0.2000 0.2050 0.2000 0.2000 20,000 -0.01(-4.76%)
Jun 27, 2022 0.2200 0.2200 0.2000 0.2100 99,271 -0.05(-19.23%)
Jun 22, 2022 0.2600 120 -0.02(-7.14%)
Jun 16, 2022 0.2800 12 +0.00(+0.00%)
Jun 14, 2022 0.2800 0 -0.07(-21.13%)
Jun 13, 2022 0.3550 0.3550 0.3550 0.3550 3,000 +0.01(+1.43%)
Jun 10, 2022 0.3500 0.3500 0.3500 0.3500 19,501 +0.00(+0.00%)
Jun 09, 2022 0.3500 0.3500 0.3500 0.3500 10,015 -0.01(-1.41%)
Jun 06, 2022 0.3550 0 -0.01(-1.39%)
Jun 01, 2022 0.3600 90 +0.08(+28.57%)
May 27, 2022 0.2800 0 +0.01(+3.70%)
May 26, 2022 0.3900 0.3900 0.2700 0.2700 11,500 -0.12(-30.77%)
May 19, 2022 0.3900 0 +0.00(+0.00%)
May 16, 2022 0.3900 204 +0.00(+0.00%)
May 13, 2022 0.3900 0.3900 0.3900 0.3900 26,640 +0.00(+0.00%)
May 12, 2022 0.3900 0.3900 0.3900 0.3900 43,053 +0.00(+0.00%)
May 11, 2022 0.3700 0.3950 0.3700 0.3900 76,674 +0.04(+11.43%)
May 10, 2022 0.3700 0.3700 0.3500 0.3500 8,078 +0.01(+1.45%)
May 06, 2022 0.3450 5 +0.01(+4.55%)
May 05, 2022 0.3100 0.3600 0.3100 0.3300 87,771 +0.04(+13.79%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.