REVEN HOUSING Stock Price History, RVEN Historical Prices

Add to My Stocks
$4.8 $0.4 (9.09%) RVEN stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download REVEN HOUSING stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with REVEN HOUSING price to earnings ratio data. The stock price was at a 5 year high of $6.74 on Sep 13, 2017 as seen from REVEN HOUSING stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 4.63 4.88 4.63 4.8 2,983 - 7.06
2018-02-16 4.4 4.4 4.4 4.4 165 - 6.47
2018-02-15 4.4 4.4 4.4 4.4 454 - 6.47
2018-02-14 4.51 4.51 4.51 4.51 108 - 6.63
2018-02-13 4.67 4.8 4.66 4.79 2,914 - 7.04
2018-02-09 4.6 4.67 4.4 4.67 1,489 - 6.87
2018-02-08 4.42 4.65 4.42 4.52 1,130 - 6.64
2018-02-07 4.43 4.43 4.43 4.43 130 - 6.51
2018-02-06 4.45 4.45 4.45 4.45 454 - 6.54
2018-02-01 4.41 4.41 4.41 4.41 392 - 6.48
2018-01-29 4.5 4.85 4.5 4.54 5,221 - 6.68
2018-01-24 4.45 4.45 4.45 4.45 1,333 - 6.54
2018-01-23 4.44 4.77 4.44 4.46 8,930 - 6.56
2018-01-22 4.41 4.55 4.4 4.45 5,974 - 6.54
2018-01-19 4.4 4.46 4.4 4.46 1,002 - 6.56
2018-01-18 4.53 4.9 4.43 4.63 6,162 - 6.81
2018-01-17 4.58 4.58 4.58 4.58 395 - 6.73
2018-01-16 4.5 4.5 4.4 4.5 1,555 - 6.61
2018-01-10 4.9 4.9 4.5 4.5 4,104 - 6.61
2018-01-09 4.68 4.68 4.68 4.68 100 - 6.88
2018-01-08 4.63 4.85 4.45 4.45 11,935 - 6.54
2018-01-05 4.54 4.64 4.54 4.64 435 - 6.82
2018-01-04 4.4 4.54 4.4 4.54 952 - 6.67
2018-01-03 4.4 4.62 4.4 4.62 436 - 6.79
2018-01-02 4.63 4.63 4.63 4.63 265 - 6.81
2017-12-29 4.6 4.63 4.6 4.63 846 - 6.81
2017-12-28 4.56 4.56 4.53 4.53 437 - 6.66
2017-12-27 4.59 4.59 4.59 4.59 200 - 6.75
2017-12-26 4.51 4.61 4.42 4.42 599 - 6.5
2017-12-22 4.39 4.51 4.37 4.51 4,648 - 6.63
2017-12-21 4.46 4.46 4.19 4.39 545 - 6.45
2017-12-20 4.25 4.48 4.2 4.45 2,204 - 6.54
2017-12-19 3.77 4.15 3.58 3.58 3,061 - 5.26
2017-12-18 3.65 4.64 3.65 3.75 10,185 - 5.51
2017-12-15 4.08 4.28 3.04 3.04 8,463 - 4.47
2017-12-14 4.33 4.4 3.78 3.94 21,235 - 5.79
2017-12-13 4.24 4.41 4.21 4.21 1,426 - 6.19
2017-12-12 4.42 4.42 4.2 4.31 727 - 6.34
2017-12-11 4.59 4.59 4.32 4.34 731 - 6.38
2017-12-08 4.7 4.7 4.22 4.22 3,497 - 6.2
2017-12-07 4.39 4.61 4.27 4.57 3,911 - 6.72
2017-12-06 4.19 4.7 4.15 4.34 14,848 - 6.38
2017-12-04 4.47 4.47 4.18 4.46 953 - 6.56
2017-12-01 0 0 0 4.46 83 - -
2017-11-30 4.47 4.47 4.46 4.46 303 - 6.56
2017-11-29 0 0 0 4.34 0 - -
2017-11-28 4.39 4.39 4.34 4.34 300 - 6.38
2017-11-27 0 0 0 4.18 320 - -
2017-11-24 4.32 4.32 4.18 4.18 604 - 6.14
2017-11-23 0 0 0 4.26 0 - -
2017-11-22 4.3 4.32 4.26 4.26 2,271 - 6.26
2017-11-21 4.31 4.45 4.29 4.3 1,752 - 6.32
2017-11-20 4.29 4.48 4.29 4.47 1,690 - 6.57
2017-11-17 4.48 4.48 4.3 4.3 4,686 - 6.31
2017-11-16 4.49 4.49 4.36 4.41 2,230 - 6.48
2017-11-15 4.36 4.36 4.36 4.36 193 - 6.41
2017-11-14 4.39 4.44 4.3 4.3 9,523 - 6.32
2017-11-13 4.42 4.42 4.42 4.42 195 - 6.49
2017-11-10 4.36 4.41 4.33 4.33 1,389 - 6.37
2017-11-09 4.41 4.43 4.36 4.37 3,510 - 7.06
2017-11-08 4.42 4.5 4.34 4.41 5,914 - 7.13
2017-11-07 4.58 4.58 4.34 4.43 300 - 7.16
2017-11-06 4.4 4.58 4.39 4.4 4,377 - 7.11
2017-11-03 4.35 4.47 4.31 4.39 4,854 - 7.09
2017-11-02 0 0 0 4.58 15 - -
2017-11-01 4.59 4.59 4.42 4.58 607 - 7.4
2017-10-31 4.58 4.58 4.36 4.43 1,237 - 7.16
2017-10-30 4.59 4.59 4.43 4.43 532 - 7.16
2017-10-27 4.6 4.6 4.43 4.43 557 - 7.16
2017-10-26 4.66 4.68 4.5 4.5 6,024 - 7.27
2017-10-25 4.85 4.85 4.39 4.57 8,734 - 7.39
2017-10-24 4.75 4.8 4.6 4.75 4,062 - 7.68
2017-10-23 4.35 4.67 4.35 4.61 842 - 7.45
2017-10-20 4.36 4.64 4.36 4.4 9,782 - 7.11
2017-10-19 4.44 4.45 4.35 4.45 5,955 - 7.19
2017-10-18 4.44 4.48 4.35 4.35 4,921 - 7.03
2017-10-17 4.46 4.46 4.31 4.32 6,963 - 6.98
2017-10-16 4.65 4.66 4.43 4.43 5,700 - 7.16
2017-10-13 4.67 4.71 4.39 4.45 9,416 - 7.19
2017-10-12 4.74 4.74 4.74 4.74 200 - 7.66
2017-10-11 4.69 4.69 4.65 4.65 1,622 - 7.51
2017-10-10 4.61 4.73 4.54 4.68 9,606 - 7.56
2017-10-09 4.7 4.7 4.45 4.68 8,309 - 7.56
2017-10-06 4.74 4.88 4.52 4.53 26,737 - 7.32
2017-10-05 4.97 4.97 4.31 4.66 19,343 - 7.53
2017-10-04 4.85 4.94 4.85 4.94 471 - 7.97
2017-10-03 4.91 4.91 4.91 4.91 102 - 7.93
2017-10-02 4.87 4.87 4.8 4.8 213 - 7.76
2017-09-29 4.5 4.8 4.3 4.67 4,152 - 7.55
Get more Data

REVEN HOUSING Stock History Chart

View RVEN PE ratio, PS ratio stocks charts and compare with peers.
RVEN Chart
Note: Compare REVEN HOUSING stock price history with the index and industry peers.

REVEN HOUSING Stock Price History: Past 5 years

Max Stock Price6.74Sep 13,2017
Min Stock Price3.04Dec 15,2017
Avg Stock Price5.24

REVEN HOUSING Historical PS ratio: Past 5 years

Max PS Ratio14.5Apr 27,2017
Min PS Ratio4.47Dec 15,2017
Avg PS Ratio7.7

RVEN Industry Peers

REVEN HOUSING share price history helps an investor analyze a company's history and do REVEN HOUSING stock analysis . The price movement is easily depicted in the REVEN HOUSING stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. RVEN stock saw an opening price of $4.63, and a closing price of $4.8 on Feb 20, 2018. Looking at REVEN HOUSING stock history data, the P/S ratio was at a low of 4.47 on Dec 15, 2017.