Revelyst, Inc. Common Stock (GEAR)
20.08
0.00 (0.00%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/03/2025 | 19.22 | 0.00 | 20.08 | 20.08 | 0 | 20.08 |
| 1/02/2025 | 19.22 | 19.24 | 19.22 | 19.22 | 1,602,295 | 19.22 |
| 12/31/2024 | 19.21 | 0.00 | 19.23 | 19.23 | 0 | 19.23 |
| 12/30/2024 | 19.22 | 19.24 | 19.21 | 19.21 | 2,023,904 | 19.21 |
| 12/27/2024 | 19.22 | 19.23 | 19.22 | 19.22 | 1,503,821 | 19.22 |
| 12/26/2024 | 19.23 | 19.23 | 19.20 | 19.22 | 1,691,438 | 19.22 |
| 12/24/2024 | 19.02 | 19.07 | 19.02 | 19.05 | 165,734 | 19.05 |
| 12/23/2024 | 19.14 | 19.17 | 19.03 | 19.03 | 487,012 | 19.03 |
| 12/20/2024 | 19.02 | 19.45 | 18.98 | 19.04 | 5,477,290 | 19.04 |
| 12/19/2024 | 19.07 | 19.09 | 19.03 | 19.05 | 586,420 | 19.05 |
| 12/18/2024 | 19.10 | 19.10 | 19.00 | 19.01 | 1,659,162 | 19.01 |
| 12/17/2024 | 19.05 | 19.09 | 19.05 | 19.09 | 729,489 | 19.09 |
| 12/16/2024 | 19.08 | 19.08 | 19.04 | 19.06 | 1,040,104 | 19.06 |
| 12/13/2024 | 19.03 | 19.09 | 18.98 | 19.06 | 726,094 | 19.06 |
| 12/12/2024 | 19.01 | 19.08 | 19.01 | 19.05 | 803,108 | 19.05 |
| 12/11/2024 | 19.10 | 19.10 | 19.02 | 19.02 | 948,591 | 19.02 |
| 12/10/2024 | 19.01 | 19.11 | 19.01 | 19.06 | 669,790 | 19.06 |
| 12/09/2024 | 18.98 | 19.07 | 18.98 | 19.00 | 685,204 | 19.00 |
| 12/06/2024 | 19.00 | 19.08 | 19.00 | 19.00 | 507,086 | 19.00 |
| 12/05/2024 | 19.03 | 19.06 | 19.01 | 19.01 | 1,204,604 | 19.01 |
| 12/04/2024 | 19.00 | 19.08 | 18.96 | 19.05 | 1,096,713 | 19.05 |
| 12/03/2024 | 18.95 | 19.04 | 18.95 | 19.04 | 677,577 | 19.04 |
| 12/02/2024 | 18.92 | 19.01 | 18.91 | 18.91 | 1,015,070 | 18.91 |
| 11/29/2024 | 18.93 | 19.05 | 18.90 | 18.90 | 306,946 | 18.90 |
| 11/27/2024 | 19.15 | 19.15 | 18.90 | 19.00 | 312,967 | 19.00 |