New Zealand markets close in 4 hours 7 minutes

Revvity, Inc. (RVTY)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
111.61+1.57 (+1.43%)
At close: 04:00PM EDT
111.61 0.00 (0.00%)
After hours: 06:25PM EDT
Time period:
24 Jul 2023 - 24 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 2024110.34112.61110.32111.61111.61887,129
23 Jul 2024112.29112.29108.99110.04110.04742,600
22 Jul 2024109.01110.80108.03110.69110.69520,300
19 Jul 2024109.99109.99106.92108.15108.15615,400
19 Jul 20240.07 Dividend
18 Jul 2024111.86113.74109.41109.87109.80873,300
17 Jul 2024113.12114.11112.47113.38113.31799,300
16 Jul 2024108.66113.79108.23113.12113.051,498,500
15 Jul 2024109.29109.78107.64108.11108.041,109,600
12 Jul 2024110.40111.67109.27109.52109.451,785,700
11 Jul 2024108.20110.85107.70109.82109.75556,600
10 Jul 2024104.54106.97104.05106.69106.62661,800
09 Jul 2024104.84105.40102.88104.01103.94488,600
08 Jul 2024104.90104.97103.70104.64104.57660,700
05 Jul 2024102.99103.80101.86103.56103.49475,600
03 Jul 2024102.63103.04101.30102.56102.49381,600
02 Jul 2024102.95103.75101.72102.01101.95651,000
01 Jul 2024104.87107.18102.97103.00102.931,070,700
28 Jun 2024105.62106.56103.11104.86104.791,670,700
27 Jun 2024103.68106.02103.26105.71105.641,092,600
26 Jun 2024104.31104.85103.82104.32104.25809,100
25 Jun 2024106.65106.74104.06104.64104.57606,400
24 Jun 2024108.44108.44106.65106.90106.83553,200
21 Jun 2024107.76109.07107.08107.98107.91845,000
20 Jun 2024106.30107.73105.86107.50107.43688,600
18 Jun 2024107.32108.38106.55107.29107.22583,200
17 Jun 2024108.29109.11106.80107.39107.32629,800
14 Jun 2024110.01110.70107.62108.65108.581,078,300
13 Jun 2024112.03112.37109.61110.72110.652,137,000
12 Jun 2024111.36112.89111.33112.55112.481,010,500
11 Jun 2024108.80110.04108.02109.70109.63832,500
10 Jun 2024110.39110.43108.52109.30109.23919,100
07 Jun 2024110.30111.05109.60110.92110.85736,800
06 Jun 2024107.31111.31106.10111.02110.95713,500
05 Jun 2024108.68110.27107.79109.86109.79497,900
04 Jun 2024108.81110.00107.78108.53108.46593,300
03 Jun 2024109.39110.82107.96108.80108.73826,400
31 May 2024108.61109.78107.29109.26109.191,451,800
30 May 2024105.00108.62103.41108.34108.272,072,800
29 May 2024110.86111.28108.44109.75109.68803,500
28 May 2024113.05113.96111.03111.86111.791,166,600
24 May 2024112.15113.46111.76113.27113.20647,700
23 May 2024112.24113.23110.70111.89111.821,046,500
22 May 2024112.88114.34112.53112.67112.60864,100
21 May 2024111.54113.50109.65113.23113.161,052,200
20 May 2024110.12112.26109.80112.02111.95883,900
17 May 2024108.78110.33107.44110.23110.161,087,200
16 May 2024106.69109.62106.17108.46108.391,232,400
15 May 2024108.20108.49107.17107.31107.241,477,400
14 May 2024106.53107.25104.69106.53106.46884,000
13 May 2024104.94106.76104.94105.55105.48550,800
10 May 2024104.83106.13104.57104.80104.73608,000
09 May 2024102.68104.41102.03104.34104.27403,300
08 May 2024102.97103.54102.75102.83102.76489,300
07 May 2024103.32103.89102.85103.17103.10502,500
06 May 2024100.89102.87100.70102.82102.75898,200
03 May 2024102.49102.64100.54100.61100.55859,100
02 May 2024103.37103.62100.34101.08101.02675,100
01 May 2024102.81104.54101.72102.60102.53816,100
30 Apr 2024104.30104.85102.31102.47102.40902,500
29 Apr 2024103.43107.34102.42105.02104.95943,000
26 Apr 2024101.92103.15101.01101.51101.45827,400
25 Apr 2024102.40103.23101.09102.09102.02462,300
24 Apr 2024102.68104.05101.64102.68102.61632,100
23 Apr 2024101.92103.54100.99103.50103.43942,600
22 Apr 2024101.00102.16100.72100.77100.71668,800
19 Apr 202499.75101.6299.51100.86100.80731,100
18 Apr 202497.99100.4997.3299.3899.32744,400
18 Apr 20240.07 Dividend
17 Apr 2024100.38100.8899.32100.55100.42773,200
16 Apr 2024102.03102.0399.93100.28100.151,058,600
15 Apr 2024104.35104.65101.49102.32102.18951,500
12 Apr 2024107.46108.03103.34103.49103.35994,200
11 Apr 2024109.38109.65107.44108.50108.362,903,800
10 Apr 2024108.02108.97106.38107.90107.761,439,200
09 Apr 2024108.00110.82107.71110.72110.571,757,700
08 Apr 2024102.33106.96102.12106.41106.271,471,100
05 Apr 2024101.62103.21101.17102.28102.14643,800
04 Apr 2024103.30103.92101.17101.68101.54771,700
03 Apr 2024102.00103.41101.82102.35102.21466,700
02 Apr 2024102.32102.62100.96102.21102.07869,100
01 Apr 2024105.00105.00103.24103.27103.13507,900
28 Mar 2024105.54106.00104.85105.00104.86656,200
27 Mar 2024104.51105.66104.05105.41105.271,224,400
26 Mar 2024103.21104.12102.37103.42103.28684,100
25 Mar 2024103.36104.29102.50103.00102.86864,500
22 Mar 2024104.90105.01102.33103.25103.11852,200
21 Mar 2024105.73106.65104.90105.07104.93776,900
20 Mar 2024104.07104.95103.44104.67104.53558,800
19 Mar 2024104.04105.07103.23104.24104.10602,400
18 Mar 2024105.11105.31103.32104.16104.021,027,100
15 Mar 2024103.71105.88103.42104.90104.761,158,500
14 Mar 2024107.13107.48103.74104.88104.74914,200
13 Mar 2024109.17110.14107.51108.00107.86582,200
12 Mar 2024109.24109.95108.29108.81108.66448,600
11 Mar 2024109.56110.51108.88109.24109.09570,000
08 Mar 2024108.78110.75108.42109.33109.18649,800
07 Mar 2024108.01108.76107.61108.49108.35575,400
06 Mar 2024107.70108.90106.45107.31107.17689,300
05 Mar 2024108.26109.50106.70107.01106.87578,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...