REVEN HOUSING Stock Price History, RVEN Historical Prices

Add to My Stocks
$5.24 $0.02 (0.38%) RVEN stock closing price Sep 20, 2017 (Closing)

View and download REVEN HOUSING stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and REVEN HOUSING P/E ratio data for the stock. The REVEN HOUSING stock price history chart shows that the stock price was at a low of 4.21 on 11 Jul, 2017 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-195.115.475.035.2212685N/A8.44
2017-09-185.295.665.065.064701N/A8.18
2017-09-155.986.005.305.3031170N/A8.56
2017-09-136.006.755.886.7429977N/A10.89
2017-09-085.935.935.445.767778N/A9.31
2017-09-055.305.765.085.7613912N/A9.31
2017-09-015.115.115.115.111002N/A8.26
2017-08-285.015.015.005.00500N/A8.08
2017-08-255.505.635.305.30897N/A8.57
2017-08-245.195.205.085.08637N/A8.22
2017-08-235.155.155.125.153500N/A8.32
2017-08-225.015.015.015.01200N/A8.09
2017-08-215.055.155.055.15990N/A8.32
2017-08-185.055.075.055.05410N/A8.16
2017-08-154.574.674.564.585956N/A7.40
2017-08-144.484.484.434.43683N/A7.16
2017-08-104.374.744.374.525387N/A8.08
2017-08-094.634.754.324.3216377N/A7.73
2017-08-074.754.774.354.548828N/A8.11
2017-08-034.594.804.564.803035N/A8.58
2017-08-024.374.644.374.458267N/A7.96
2017-07-285.745.764.634.6711951N/A8.35
2017-07-264.854.854.384.586528N/A8.20
2017-07-254.954.954.954.95631N/A8.85
2017-07-144.435.254.435.213237N/A9.32
2017-07-135.005.174.755.134774N/A9.17
2017-07-124.214.694.214.695350N/A8.39
2017-07-114.374.374.214.215616N/A7.53
2017-07-104.884.894.324.3637041N/A7.80
2017-07-065.035.204.575.204900N/A9.30
2017-07-050.000.000.005.258N/AN/A
2017-07-035.395.395.135.255139N/A9.39
2017-06-305.085.084.904.952283N/A8.86
2017-06-295.285.525.285.522038N/A9.87
2017-06-285.695.694.995.023141N/A8.98
2017-06-270.000.000.005.3550N/AN/A
2017-06-265.505.505.355.35392N/A9.57
2017-06-235.405.675.405.461011N/A9.77
2017-06-225.525.555.405.42600N/A9.69
2017-06-210.000.000.005.450N/AN/A
2017-06-205.755.755.455.451000N/A9.75
2017-06-195.755.755.425.42564N/A9.69
2017-06-160.000.000.005.754N/AN/A
2017-06-150.000.000.005.754N/AN/A
2017-06-140.000.000.005.750N/AN/A
2017-06-130.000.000.005.754N/AN/A
2017-06-120.000.000.005.750N/AN/A
2017-06-090.000.000.005.750N/AN/A
2017-06-085.755.755.755.75150N/A10.28
2017-06-070.000.000.005.800N/AN/A
2017-06-060.000.000.005.800N/AN/A
2017-06-055.805.805.805.80217N/A10.37
2017-06-020.000.000.005.661N/AN/A
2017-06-015.665.665.665.66115N/A10.11
2017-05-310.000.000.005.715N/AN/A
2017-05-300.000.000.005.7120N/AN/A
2017-05-290.000.000.005.710N/AN/A
2017-05-260.000.000.005.715N/AN/A
2017-05-250.000.000.005.710N/AN/A
2017-05-240.000.000.005.710N/AN/A
2017-05-235.715.715.705.71600N/A10.20
2017-05-220.000.000.005.700N/AN/A
2017-05-195.705.705.705.70115N/A10.19
2017-05-180.000.000.005.800N/AN/A
2017-05-175.985.985.805.80419N/A10.37
2017-05-160.000.000.005.610N/AN/A
2017-05-155.845.845.615.611554N/A10.03
2017-05-125.555.695.495.691637N/A13.98
2017-05-115.725.725.625.62225N/A13.81
2017-05-100.000.000.005.900N/AN/A
2017-05-090.000.000.005.9025N/AN/A
2017-05-080.000.000.005.900N/AN/A
2017-05-050.000.000.005.900N/AN/A
2017-05-040.000.000.005.9028N/AN/A
2017-05-030.000.000.005.900N/AN/A
2017-05-020.000.000.005.900N/AN/A
2017-05-010.000.000.005.90169N/AN/A
2017-04-280.000.000.005.900N/AN/A
2017-04-275.905.905.905.90100N/A14.50
2017-04-260.000.000.005.620N/AN/A
2017-04-255.625.625.625.62278N/A13.81
2017-04-240.000.000.005.859N/AN/A
2017-04-210.000.000.005.856N/AN/A
2017-04-200.000.000.005.850N/AN/A
2017-04-190.000.000.005.850N/AN/A
2017-04-180.000.000.005.850N/AN/A
2017-04-170.000.000.005.8530N/AN/A
2017-04-140.000.000.005.850N/AN/A
2017-04-130.000.000.005.8511N/AN/A
Get more Data

REVEN HOUSING Stock 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 Historical Prices: Past 5 years

Max Stock Price 6.74 Sep 13,2017
Min Stock Price 4.21 Jul 11,2017
Avg Stock Price 5.55

REVEN HOUSING Historical PS ratio: Past 5 years

Max PS Ratio 14.5 Apr 27,2017
Min PS Ratio 6.5 Dec 29,2016
Avg PS Ratio 8.32

RVEN Industry Peers

Company Price Change (%)
Nts Realty (NLP)8.650.02 (0.23%)
Maxus Realty Trust (MRTI)770 (0%)
Acre Realty Investors (AIII)0.820 (0%)
Harvest Bio-organic (HBOI)20 (0%)

REVEN HOUSING historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in REVEN HOUSING stock analysis. REVEN HOUSING stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock.   The closing price was 5.22 and 12685 shares of RVEN were traded on 19 Sep, 2017. REVEN HOUSING historical P/S ratio was at a high of 14.5 on 27 Apr, 2017 and a low of 6.5 on 29 Dec, 2016. .