Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
31.28
+0.07 (0.22%)
Jan 8, 2026, 4:00 PM EST - Market closed
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 31.00 | 31.68 | 31.00 | 31.28 | 31.28 | 0.22% | 777,413 |
| Jan 7, 2026 | 31.23 | 31.64 | 30.86 | 31.21 | 31.21 | -0.32% | 910,685 |
| Jan 6, 2026 | 30.60 | 31.62 | 30.36 | 31.31 | 31.31 | 3.13% | 876,247 |
| Jan 5, 2026 | 29.57 | 31.24 | 29.56 | 30.36 | 30.36 | 2.71% | 1,053,342 |
| Jan 2, 2026 | 30.30 | 31.16 | 29.55 | 29.56 | 29.56 | -2.09% | 1,071,444 |
| Dec 31, 2025 | 30.67 | 30.86 | 30.14 | 30.19 | 30.19 | -1.88% | 930,765 |
| Dec 30, 2025 | 31.32 | 31.40 | 30.48 | 30.77 | 30.77 | -2.16% | 1,439,418 |
| Dec 29, 2025 | 30.17 | 31.48 | 30.16 | 31.45 | 31.45 | 3.39% | 1,721,246 |
| Dec 26, 2025 | 29.84 | 30.51 | 29.48 | 30.42 | 30.42 | 1.94% | 1,124,221 |
| Dec 24, 2025 | 29.22 | 30.13 | 29.16 | 29.84 | 29.84 | 0.10% | 508,460 |
| Dec 23, 2025 | 29.21 | 29.83 | 28.95 | 29.81 | 29.81 | 0.37% | 1,046,265 |
| Dec 22, 2025 | 29.14 | 29.96 | 28.98 | 29.70 | 29.70 | 2.45% | 926,371 |
| Dec 19, 2025 | 28.17 | 29.03 | 28.03 | 28.99 | 28.99 | 2.15% | 1,594,249 |
| Dec 18, 2025 | 28.04 | 28.67 | 27.83 | 28.38 | 28.38 | 3.50% | 1,192,195 |
| Dec 17, 2025 | 27.98 | 28.41 | 27.14 | 27.42 | 27.42 | -2.42% | 911,933 |
| Dec 16, 2025 | 27.88 | 28.35 | 27.73 | 28.10 | 28.10 | 0.90% | 1,110,625 |
| Dec 15, 2025 | 28.69 | 28.78 | 27.82 | 27.85 | 27.85 | -2.07% | 837,231 |
| Dec 12, 2025 | 29.20 | 29.22 | 28.18 | 28.44 | 28.44 | -0.46% | 1,022,352 |
| Dec 11, 2025 | 28.71 | 29.24 | 28.18 | 28.57 | 28.57 | -0.90% | 770,300 |
| Dec 10, 2025 | 28.25 | 29.32 | 28.09 | 28.83 | 28.83 | 1.51% | 1,096,993 |
| Dec 9, 2025 | 26.10 | 28.59 | 26.10 | 28.40 | 28.40 | 8.07% | 1,798,316 |
| Dec 8, 2025 | 26.20 | 26.77 | 25.73 | 26.28 | 26.28 | 1.19% | 859,721 |
| Dec 5, 2025 | 25.57 | 26.65 | 25.48 | 25.97 | 25.97 | 0.04% | 919,733 |
| Dec 4, 2025 | 26.27 | 26.67 | 25.65 | 25.96 | 25.96 | -2.04% | 778,591 |
| Dec 3, 2025 | 26.19 | 27.17 | 25.99 | 26.50 | 26.50 | 1.96% | 1,627,612 |
| Dec 2, 2025 | 25.12 | 26.03 | 24.70 | 25.99 | 25.99 | 4.00% | 1,202,932 |
| Dec 1, 2025 | 23.99 | 25.17 | 23.59 | 24.99 | 24.99 | 3.39% | 826,116 |
| Nov 28, 2025 | 24.71 | 24.71 | 24.06 | 24.17 | 24.17 | -2.19% | 307,376 |
| Nov 26, 2025 | 24.28 | 25.00 | 24.28 | 24.71 | 24.71 | 0.86% | 676,478 |
| Nov 25, 2025 | 23.30 | 24.83 | 23.30 | 24.50 | 24.50 | 6.43% | 925,229 |
| Nov 24, 2025 | 23.27 | 23.71 | 22.87 | 23.02 | 23.02 | -2.04% | 1,370,010 |
| Nov 21, 2025 | 22.01 | 23.99 | 21.91 | 23.50 | 23.50 | 6.92% | 1,473,013 |
| Nov 20, 2025 | 22.50 | 22.85 | 21.69 | 21.98 | 21.98 | -0.36% | 796,202 |
| Nov 19, 2025 | 21.62 | 22.30 | 21.24 | 22.06 | 22.06 | 4.06% | 812,536 |
| Nov 18, 2025 | 20.57 | 21.28 | 20.41 | 21.20 | 21.20 | 2.71% | 727,968 |
| Nov 17, 2025 | 20.87 | 21.39 | 20.42 | 20.64 | 20.64 | -1.53% | 833,656 |
| Nov 14, 2025 | 20.88 | 21.19 | 20.57 | 20.96 | 20.96 | -1.60% | 606,934 |
| Nov 13, 2025 | 21.74 | 22.14 | 21.02 | 21.30 | 21.30 | -2.43% | 974,855 |
| Nov 12, 2025 | 22.29 | 22.65 | 21.81 | 21.83 | 21.83 | -0.68% | 796,052 |
| Nov 11, 2025 | 22.22 | 22.44 | 21.78 | 21.98 | 21.98 | -0.81% | 677,610 |
| Nov 10, 2025 | 21.86 | 22.25 | 21.46 | 22.16 | 22.16 | 3.55% | 935,757 |
| Nov 7, 2025 | 20.90 | 21.72 | 20.85 | 21.40 | 21.40 | 1.47% | 995,253 |
| Nov 6, 2025 | 21.84 | 22.38 | 20.85 | 21.09 | 21.09 | -4.91% | 1,098,087 |
| Nov 5, 2025 | 23.64 | 23.75 | 21.13 | 22.18 | 22.18 | 11.01% | 3,017,955 |
| Nov 4, 2025 | 20.80 | 20.98 | 19.82 | 19.98 | 19.98 | -6.20% | 2,187,105 |
| Nov 3, 2025 | 21.99 | 22.01 | 21.22 | 21.30 | 21.30 | -3.71% | 1,173,517 |
| Oct 31, 2025 | 22.87 | 23.03 | 21.99 | 22.12 | 22.12 | -3.36% | 1,329,692 |
| Oct 30, 2025 | 23.26 | 23.26 | 22.58 | 22.89 | 22.89 | -1.68% | 1,049,936 |
| Oct 29, 2025 | 23.21 | 24.06 | 23.04 | 23.28 | 23.28 | -0.72% | 1,083,421 |
| Oct 28, 2025 | 23.74 | 23.74 | 23.13 | 23.45 | 23.45 | -0.97% | 877,893 |