Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	27.99	28.28	27.48	27.65	27.65	-1.95%	932,040
Jan 29, 2026	28.41	28.80	28.09	28.20	28.20	-1.23%	769,076
Jan 28, 2026	29.50	29.50	28.35	28.55	28.55	-1.75%	694,992
Jan 27, 2026	30.02	30.10	28.76	29.06	29.06	-2.97%	769,271
Jan 26, 2026	29.46	30.14	29.23	29.95	29.95	2.46%	504,235
Jan 23, 2026	29.85	29.99	28.86	29.23	29.23	-2.53%	540,888
Jan 22, 2026	30.63	30.94	29.73	29.99	29.99	-0.13%	629,338
Jan 21, 2026	29.27	30.48	28.96	30.03	30.03	4.52%	918,488
Jan 20, 2026	29.62	30.43	28.60	28.73	28.73	-5.40%	1,287,277
Jan 16, 2026	30.64	30.93	30.06	30.37	30.37	-1.81%	723,287
Jan 15, 2026	30.84	31.42	30.37	30.93	30.93	2.18%	695,272
Jan 14, 2026	31.17	31.50	30.11	30.27	30.27	-3.44%	591,900
Jan 13, 2026	30.61	31.36	30.39	31.35	31.35	2.38%	724,162
Jan 12, 2026	30.00	31.27	29.42	30.62	30.62	-0.58%	971,367
Jan 9, 2026	31.04	31.39	29.95	30.80	30.80	-1.53%	1,116,465
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