Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	29.53	29.74	28.83	29.66	29.66	3.85%	718,891
Jan 14, 2025	29.45	29.96	28.14	28.56	28.56	-2.86%	894,774
Jan 13, 2025	29.13	29.82	28.39	29.40	29.40	0.34%	1,878,517
Jan 10, 2025	30.08	30.91	29.18	29.30	29.30	-5.21%	1,181,267
Jan 8, 2025	30.49	30.92	29.82	30.91	30.91	0.68%	745,035
Jan 7, 2025	31.38	31.50	30.17	30.70	30.70	-1.98%	1,129,951
Jan 6, 2025	34.06	34.15	30.99	31.32	31.32	-7.20%	3,514,723
Jan 3, 2025	33.72	34.39	33.43	33.75	33.75	0.57%	596,567
Jan 2, 2025	33.84	34.13	32.88	33.56	33.56	0.21%	589,112
Dec 31, 2024	34.18	34.21	33.35	33.49	33.49	-2.02%	803,031
Dec 30, 2024	33.06	34.37	32.33	34.18	34.18	1.79%	853,490
Dec 27, 2024	32.75	33.60	32.34	33.58	33.58	1.57%	717,818
Dec 26, 2024	33.50	33.88	32.98	33.06	33.06	-2.22%	568,820
Dec 24, 2024	33.67	34.25	33.47	33.81	33.81	0.48%	238,574
Dec 23, 2024	33.94	34.53	33.48	33.65	33.65	-1.32%	541,385
Dec 20, 2024	33.04	34.82	32.97	34.10	34.10	1.01%	1,685,623
Dec 19, 2024	34.60	35.43	33.40	33.76	33.76	0.21%	1,059,272
Dec 18, 2024	36.82	36.92	32.74	33.69	33.69	-7.72%	1,142,593
Dec 17, 2024	37.71	39.58	36.23	36.51	36.51	-4.20%	839,350
Dec 16, 2024	36.87	38.68	36.87	38.11	38.11	2.75%	677,434
Dec 13, 2024	38.10	38.64	36.42	37.09	37.09	-2.80%	1,003,690
Dec 12, 2024	37.78	38.36	37.42	38.16	38.16	0.45%	792,516
Dec 11, 2024	36.34	38.64	35.98	37.99	37.99	6.50%	1,131,954
Dec 10, 2024	36.28	37.80	35.50	35.67	35.67	-1.44%	1,028,030
Dec 9, 2024	36.90	38.14	35.55	36.19	36.19	-2.64%	1,287,729
Dec 6, 2024	36.67	37.67	35.75	37.17	37.17	2.76%	942,624
Dec 5, 2024	35.33	37.27	34.69	36.17	36.17	1.37%	1,196,854
Dec 4, 2024	35.62	35.69	34.05	35.68	35.68	0.42%	1,235,181
Dec 3, 2024	35.50	36.79	34.82	35.53	35.53	-1.93%	1,352,571
Dec 2, 2024	36.26	36.49	35.06	36.23	36.23	0.42%	1,271,239
Nov 29, 2024	37.08	37.30	36.02	36.08	36.08	-2.30%	678,090
Nov 27, 2024	38.52	38.80	36.84	36.93	36.93	-4.82%	1,184,323
Nov 26, 2024	37.49	39.03	37.24	38.80	38.80	2.16%	1,378,668
Nov 25, 2024	35.44	38.88	35.44	37.98	37.98	8.45%	2,121,310
Nov 22, 2024	35.24	35.86	34.67	35.02	35.02	0.57%	1,010,055
Nov 21, 2024	34.05	35.28	33.79	34.82	34.82	3.08%	1,156,286
Nov 20, 2024	33.43	33.99	32.67	33.78	33.78	1.78%	1,123,866
Nov 19, 2024	31.81	33.39	31.20	33.19	33.19	2.60%	947,605
Nov 18, 2024	32.86	33.20	32.18	32.35	32.35	-1.64%	736,101
Nov 15, 2024	34.00	34.14	32.48	32.89	32.89	-1.85%	752,532
Nov 14, 2024	33.67	34.01	32.91	33.51	33.51	0.51%	665,351
Nov 13, 2024	34.69	35.20	33.33	33.34	33.34	-3.03%	880,190
Nov 12, 2024	33.55	34.73	33.19	34.38	34.38	2.41%	874,510
Nov 11, 2024	31.89	33.90	31.74	33.57	33.57	6.67%	920,605
Nov 8, 2024	32.86	32.86	30.88	31.47	31.47	-4.46%	1,339,398
Nov 7, 2024	33.01	33.38	32.04	32.94	32.94	-1.02%	1,122,993
Nov 6, 2024	31.40	33.82	29.15	33.28	33.28	27.90%	3,986,436
Nov 5, 2024	25.07	26.08	24.80	26.02	26.02	2.97%	1,316,571
Nov 4, 2024	24.82	26.12	24.79	25.27	25.27	1.24%	1,248,299
Nov 1, 2024	25.54	25.69	24.85	24.96	24.96	0.56%	779,908
Oct 31, 2024	25.44	25.73	24.45	24.82	24.82	-1.94%	765,290
Oct 30, 2024	26.15	26.29	25.06	25.31	25.31	-1.86%	574,736
Oct 29, 2024	25.35	26.06	24.91	25.79	25.79	0.31%	337,454
Oct 28, 2024	25.29	26.13	25.20	25.71	25.71	3.38%	566,734
Oct 25, 2024	25.00	25.39	24.47	24.87	24.87	0.48%	458,756
Oct 24, 2024	25.13	25.46	24.24	24.75	24.75	-0.88%	390,445
Oct 23, 2024	25.43	25.68	24.78	24.97	24.97	-2.23%	566,173
Oct 22, 2024	26.01	26.11	25.48	25.54	25.54	-2.44%	429,434
Oct 21, 2024	26.31	26.44	25.83	26.18	26.18	-1.32%	574,635
Oct 18, 2024	26.28	26.72	26.03	26.53	26.53	0.68%	557,527
Oct 17, 2024	26.10	26.69	25.86	26.35	26.35	0.23%	681,386
Oct 16, 2024	26.14	26.44	25.84	26.29	26.29	1.78%	491,957
Oct 15, 2024	25.49	26.28	25.36	25.83	25.83	0.47%	989,696
Oct 14, 2024	25.32	25.72	25.05	25.71	25.71	1.42%	846,834
Oct 11, 2024	24.95	25.63	24.85	25.35	25.35	1.85%	691,095
Oct 10, 2024	24.11	24.91	23.97	24.89	24.89	1.72%	603,912
Oct 9, 2024	24.12	24.66	23.93	24.47	24.47	1.33%	431,230
Oct 8, 2024	23.65	24.17	23.42	24.15	24.15	3.03%	549,968
Oct 7, 2024	24.32	24.32	23.28	23.44	23.44	-4.01%	1,080,802
Oct 4, 2024	24.93	25.64	24.34	24.42	24.42	-0.37%	614,416
Oct 3, 2024	24.11	24.67	23.89	24.51	24.51	0.20%	705,265
Oct 2, 2024	23.70	24.79	23.51	24.46	24.46	3.21%	837,625
Oct 1, 2024	24.76	24.87	23.66	23.70	23.70	-4.36%	820,082
Sep 30, 2024	24.93	25.16	24.53	24.78	24.78	-0.84%	896,667
Sep 27, 2024	25.64	25.83	24.59	24.99	24.99	-1.23%	847,106