Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
21.47
-0.80 (-3.59%)
Mar 31, 2025, 9:44 AM EDT - Market open
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.91 | 23.07 | 21.89 | 22.27 | 22.27 | -3.88% | 868,403 |
| Mar 27, 2025 | 22.98 | 23.85 | 22.65 | 23.17 | 23.17 | 1.31% | 747,442 |
| Mar 26, 2025 | 23.31 | 23.55 | 22.72 | 22.87 | 22.87 | -1.89% | 823,517 |
| Mar 25, 2025 | 23.49 | 24.12 | 23.16 | 23.31 | 23.31 | -0.85% | 1,146,051 |
| Mar 24, 2025 | 22.80 | 23.62 | 22.63 | 23.51 | 23.51 | 6.09% | 1,264,348 |
| Mar 21, 2025 | 21.34 | 22.21 | 20.83 | 22.16 | 22.16 | 1.00% | 1,435,726 |
| Mar 20, 2025 | 21.86 | 22.47 | 21.69 | 21.94 | 21.94 | -1.04% | 990,923 |
| Mar 19, 2025 | 21.78 | 22.63 | 21.78 | 22.17 | 22.17 | 1.84% | 1,134,514 |
| Mar 18, 2025 | 21.89 | 22.13 | 21.49 | 21.77 | 21.77 | -2.68% | 1,071,532 |
| Mar 17, 2025 | 22.26 | 22.62 | 21.78 | 22.37 | 22.37 | 0.27% | 1,219,755 |
| Mar 14, 2025 | 22.57 | 22.91 | 22.14 | 22.31 | 22.31 | 4.94% | 1,622,762 |
| Mar 13, 2025 | 23.90 | 23.97 | 20.84 | 21.26 | 21.26 | -11.42% | 2,889,151 |
| Mar 12, 2025 | 25.27 | 25.35 | 23.72 | 24.00 | 24.00 | -2.72% | 1,259,567 |
| Mar 11, 2025 | 24.81 | 24.81 | 23.12 | 24.67 | 24.67 | -0.80% | 1,715,575 |
| Mar 10, 2025 | 23.44 | 25.26 | 23.10 | 24.87 | 24.87 | 3.45% | 1,940,523 |
| Mar 7, 2025 | 23.00 | 24.08 | 22.41 | 24.04 | 24.04 | 4.48% | 1,240,142 |
| Mar 6, 2025 | 23.51 | 24.13 | 22.76 | 23.01 | 23.01 | -5.27% | 847,457 |
| Mar 5, 2025 | 24.30 | 24.37 | 23.69 | 24.29 | 24.29 | 0.41% | 1,152,287 |
| Mar 4, 2025 | 24.42 | 24.57 | 23.50 | 24.19 | 24.19 | -3.24% | 2,173,537 |
| Mar 3, 2025 | 26.50 | 26.86 | 24.66 | 25.00 | 25.00 | -5.87% | 2,046,338 |
| Feb 28, 2025 | 26.30 | 27.51 | 25.92 | 26.56 | 26.56 | 1.18% | 1,406,895 |
| Feb 27, 2025 | 26.92 | 27.06 | 25.98 | 26.25 | 26.25 | -2.38% | 1,490,937 |
| Feb 26, 2025 | 27.21 | 27.70 | 24.70 | 26.89 | 26.89 | -5.05% | 3,008,234 |
| Feb 25, 2025 | 29.73 | 29.74 | 26.78 | 28.32 | 28.32 | -4.74% | 3,013,604 |
| Feb 24, 2025 | 29.00 | 30.53 | 28.64 | 29.73 | 29.73 | 3.91% | 2,317,752 |
| Feb 21, 2025 | 29.78 | 29.85 | 27.90 | 28.61 | 28.61 | -2.45% | 2,281,144 |
| Feb 20, 2025 | 30.10 | 30.43 | 28.84 | 29.33 | 29.33 | -3.27% | 1,540,037 |
| Feb 19, 2025 | 30.88 | 30.88 | 29.80 | 30.32 | 30.32 | -2.98% | 1,417,715 |
| Feb 18, 2025 | 30.77 | 31.26 | 30.70 | 31.25 | 31.25 | 0.48% | 958,551 |
| Feb 14, 2025 | 31.73 | 31.86 | 30.52 | 31.10 | 31.10 | -1.49% | 1,054,199 |
| Feb 13, 2025 | 31.05 | 32.06 | 30.83 | 31.57 | 31.57 | 2.30% | 1,010,102 |
| Feb 12, 2025 | 29.45 | 30.86 | 28.83 | 30.86 | 30.86 | 2.22% | 1,099,604 |
| Feb 11, 2025 | 29.67 | 30.21 | 29.22 | 30.19 | 30.19 | 0.63% | 1,075,696 |
| Feb 10, 2025 | 29.63 | 30.60 | 29.23 | 30.00 | 30.00 | 2.35% | 1,081,506 |
| Feb 7, 2025 | 30.99 | 31.00 | 29.30 | 29.31 | 29.31 | -5.36% | 865,273 |
| Feb 6, 2025 | 31.12 | 31.86 | 30.77 | 30.97 | 30.97 | 0.85% | 914,132 |
| Feb 5, 2025 | 32.03 | 32.22 | 30.04 | 30.71 | 30.71 | -3.37% | 943,660 |
| Feb 4, 2025 | 31.50 | 32.02 | 31.21 | 31.78 | 31.78 | 2.22% | 1,403,818 |
| Feb 3, 2025 | 30.19 | 31.81 | 29.56 | 31.09 | 31.09 | -1.55% | 1,070,926 |
| Jan 31, 2025 | 31.38 | 32.58 | 31.38 | 31.58 | 31.58 | 0.61% | 764,761 |
| Jan 30, 2025 | 30.42 | 31.40 | 30.01 | 31.39 | 31.39 | 4.74% | 1,060,391 |
| Jan 29, 2025 | 31.25 | 32.15 | 29.97 | 29.97 | 29.97 | -4.07% | 936,639 |
| Jan 28, 2025 | 30.84 | 31.40 | 30.17 | 31.24 | 31.24 | 1.30% | 914,289 |
| Jan 27, 2025 | 30.80 | 31.64 | 30.45 | 30.84 | 30.84 | -2.13% | 748,677 |
| Jan 24, 2025 | 31.29 | 32.02 | 31.01 | 31.51 | 31.51 | 0.22% | 1,210,369 |
| Jan 23, 2025 | 32.59 | 33.68 | 31.41 | 31.44 | 31.44 | 0.74% | 1,472,524 |
| Jan 22, 2025 | 31.14 | 32.11 | 30.78 | 31.21 | 31.21 | 0.68% | 863,249 |
| Jan 21, 2025 | 30.45 | 31.02 | 29.55 | 31.00 | 31.00 | 3.26% | 856,683 |
| Jan 17, 2025 | 30.17 | 30.60 | 29.45 | 30.02 | 30.02 | 1.42% | 1,054,011 |
| Jan 16, 2025 | 29.46 | 29.75 | 29.13 | 29.60 | 29.60 | -0.20% | 761,621 |