New Zealand markets closed

Revvity, Inc. (RVTY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
110.23+1.77 (+1.63%)
At close: 04:00PM EDT
110.23 0.00 (0.00%)
After hours: 04:46PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 2024108.78110.32107.44110.23110.23882,738
16 May 2024106.69109.62106.17108.46108.461,232,400
15 May 2024108.20108.49107.17107.31107.311,477,400
14 May 2024106.53107.25104.69106.53106.53884,000
13 May 2024104.94106.76104.94105.55105.55550,800
10 May 2024104.83106.13104.57104.80104.80608,000
09 May 2024102.68104.41102.03104.34104.34403,300
08 May 2024102.97103.54102.75102.83102.83489,300
07 May 2024103.32103.89102.85103.17103.17502,500
06 May 2024100.89102.87100.70102.82102.82898,200
03 May 2024102.49102.64100.54100.61100.61859,100
02 May 2024103.37103.62100.34101.08101.08675,100
01 May 2024102.81104.54101.72102.60102.60816,100
30 Apr 2024104.30104.85102.31102.47102.47902,500
29 Apr 2024103.43107.34102.42105.02105.02943,000
26 Apr 2024101.92103.15101.01101.51101.51827,400
25 Apr 2024102.40103.23101.09102.09102.09462,300
24 Apr 2024102.68104.05101.64102.68102.68632,100
23 Apr 2024101.92103.54100.99103.50103.50942,600
22 Apr 2024101.00102.16100.72100.77100.77668,800
19 Apr 202499.75101.6299.51100.86100.86731,100
18 Apr 202497.99100.4997.3299.3899.38744,400
18 Apr 20240.07 Dividend
17 Apr 2024100.38100.8899.32100.55100.48773,200
16 Apr 2024102.03102.0399.93100.28100.211,058,600
15 Apr 2024104.35104.65101.49102.32102.25951,500
12 Apr 2024107.46108.03103.34103.49103.42994,200
11 Apr 2024109.38109.65107.44108.50108.422,903,800
10 Apr 2024108.02108.97106.38107.90107.821,439,200
09 Apr 2024108.00110.82107.71110.72110.641,757,700
08 Apr 2024102.33106.96102.12106.41106.341,471,100
05 Apr 2024101.62103.21101.17102.28102.21643,800
04 Apr 2024103.30103.92101.17101.68101.61771,700
03 Apr 2024102.00103.41101.82102.35102.28466,700
02 Apr 2024102.32102.62100.96102.21102.14869,100
01 Apr 2024105.00105.00103.24103.27103.20507,900
28 Mar 2024105.54106.00104.85105.00104.93656,200
27 Mar 2024104.51105.66104.05105.41105.341,224,400
26 Mar 2024103.21104.12102.37103.42103.35684,100
25 Mar 2024103.36104.29102.50103.00102.93864,500
22 Mar 2024104.90105.01102.33103.25103.18852,200
21 Mar 2024105.73106.65104.90105.07105.00776,900
20 Mar 2024104.07104.95103.44104.67104.60558,800
19 Mar 2024104.04105.07103.23104.24104.17602,400
18 Mar 2024105.11105.31103.32104.16104.091,027,100
15 Mar 2024103.71105.88103.42104.90104.831,158,500
14 Mar 2024107.13107.48103.74104.88104.81914,200
13 Mar 2024109.17110.14107.51108.00107.92582,200
12 Mar 2024109.24109.95108.29108.81108.73448,600
11 Mar 2024109.56110.51108.88109.24109.16570,000
08 Mar 2024108.78110.75108.42109.33109.25649,800
07 Mar 2024108.01108.76107.61108.49108.41575,400
06 Mar 2024107.70108.90106.45107.31107.24689,300
05 Mar 2024108.26109.50106.70107.01106.94578,800
04 Mar 2024106.92109.14106.83108.51108.431,007,300
01 Mar 2024108.74109.09105.87107.12107.051,186,900
29 Feb 2024108.28111.18107.97109.59109.511,740,300
28 Feb 2024105.85107.38105.60107.35107.28885,900
27 Feb 2024104.77106.13104.15105.63105.56593,900
26 Feb 2024103.91104.90103.76103.96103.89489,200
23 Feb 2024105.13105.81104.35104.44104.37402,800
22 Feb 2024103.51104.84102.73104.37104.30494,500
21 Feb 2024101.20103.92101.20103.77103.70568,300
20 Feb 2024101.30102.61101.00101.98101.91602,800
16 Feb 2024103.66104.35102.35102.46102.39466,600
15 Feb 2024103.84105.82103.17104.07104.00724,200
14 Feb 2024102.04103.64101.92103.56103.49660,700
13 Feb 2024102.90103.84100.16101.35101.28949,100
12 Feb 2024103.76105.66103.43104.89104.82694,200
09 Feb 2024103.18104.27102.86103.76103.69612,400
08 Feb 2024102.10103.46100.73103.25103.18774,500
07 Feb 2024104.48104.48102.38102.90102.83880,200
06 Feb 2024103.77105.85103.09104.22104.151,086,700
05 Feb 2024105.08105.79103.48103.90103.831,160,400
02 Feb 2024108.79108.79104.19105.62105.551,366,500
01 Feb 2024108.50110.00102.16109.26109.181,428,700
31 Jan 2024111.33111.33107.00107.18107.111,521,000
30 Jan 2024109.62112.00109.62111.18111.10990,200
29 Jan 2024110.15110.82108.93110.08110.00771,400
26 Jan 2024110.66111.67109.97110.00109.92972,400
25 Jan 2024108.00109.33107.24108.69108.61812,400
24 Jan 2024108.23108.90105.99106.91106.84727,400
23 Jan 2024107.79108.00105.77107.49107.421,467,400
22 Jan 2024107.79107.98106.68106.71106.64629,900
19 Jan 2024106.27106.78104.79106.43106.36627,900
18 Jan 2024105.89106.64104.93105.92105.85607,900
18 Jan 20240.07 Dividend
17 Jan 2024107.43108.37105.22105.75105.61908,300
16 Jan 2024109.01109.45107.94108.19108.04788,900
12 Jan 2024111.77112.24110.27110.80110.65393,700
11 Jan 2024111.12112.08109.77110.83110.68718,100
10 Jan 2024109.74112.31108.53111.68111.53806,500
09 Jan 2024111.34115.00109.83111.26111.111,038,300
08 Jan 2024106.82109.78106.47109.01108.86624,500
05 Jan 2024106.60109.11105.74107.36107.21453,900
04 Jan 2024105.69108.11105.58107.72107.57756,600
03 Jan 2024109.81109.81104.64105.02104.88706,200
02 Jan 2024108.89111.56108.14110.43110.28622,200
29 Dec 2023110.20111.26108.88109.31109.16385,100
28 Dec 2023110.94111.41109.92110.77110.62360,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...