RVTY: Revvity Inc.

As of Friday, May 8th, 2026

$ 101.00

+2.15 +2.18%

Open: 99.13
High: 102.23
Low: 94.60
Volume: 2,343,322
Previous Close on Thursday, May 7th, 2026

$ 98.85

-0.24 -0.24%

Open: 100.08
High: 100.96
Low: 97.65
Volume: 1,986,862

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 99.13 102.23 94.60 101.00 2,343,322 +2.15 +2.18
2026-05-07 100.08 100.96 97.65 98.85 1,986,862 -0.24 -0.24
2026-05-06 93.50 99.94 92.83 99.09 3,014,193 +6.79 +7.36
2026-05-05 89.16 93.83 87.04 92.30 2,076,181 +5.79 +6.69
2026-05-04 85.94 88.31 85.61 86.51 1,573,162 -0.17 -0.20
2026-05-01 86.85 87.08 85.01 86.68 1,395,403 +0.06 +0.07
2026-04-30 82.77 87.15 82.77 86.62 987,604 +4.36 +5.30
2026-04-29 84.31 85.52 81.22 82.26 1,205,664 -2.92 -3.43
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 102.23
On 2026-05-08		 85.61
On 2026-05-04		 14.32 16.52 88.31
On 2026-05-04		 88.31
On 2026-05-04		 0.00 95.55
10D 102.23
On 2026-05-08		 81.22
On 2026-04-29		 14.23 16.40 88.75
On 2026-04-27		 81.22
On 2026-04-29		 -8.48 90.53
20D 102.23
On 2026-05-08		 81.22
On 2026-04-29		 11.21 12.48 97.07
On 2026-04-21		 81.22
On 2026-04-29		 -16.33 91.17
WTD 102.23
On 2026-05-08		 85.61
On 2026-05-04		 14.32 16.52 88.31
On 2026-05-04		 88.31
On 2026-05-04		 0.00 95.55
MTD 102.23
On 2026-05-08		 85.01
On 2026-05-01		 14.38 16.60 87.08
On 2026-05-01		 87.08
On 2026-05-01		 0.00 94.07
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
BK

The Bank of New York Mellon

130.50 -0.19 -0.15 3,815,226
RTH

VanEck Vectors Retail ETF

266.44 -0.49 -0.18 4,325
RVTY

Revvity Inc.

101.00 +2.15 +2.18 2,343,322