Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
34.10
+0.34 (1.01%)
Dec 20, 2024, 4:00 PM EST - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202433.0434.8232.9734.1034.101.01%1,607,329
Dec 19, 202434.6035.4333.4033.7633.760.21%1,059,300
Dec 18, 202436.8236.9232.7433.6933.69-7.72%1,142,593
Dec 17, 202437.7139.5836.2336.5136.51-4.20%839,350
Dec 16, 202436.8738.6836.8738.1138.112.75%677,434
Dec 13, 202438.1038.6436.4237.0937.09-2.80%1,003,700
Dec 12, 202437.7838.3637.4238.1638.160.45%792,516
Dec 11, 202436.3438.6435.9837.9937.996.50%1,131,954
Dec 10, 202436.2837.8035.5035.6735.67-1.44%1,028,030
Dec 9, 202436.9038.1435.5536.1936.19-2.64%1,287,729
Dec 6, 202436.6737.6735.7537.1737.172.76%942,624
Dec 5, 202435.3337.2734.6936.1736.171.37%1,196,854
Dec 4, 202435.6235.6934.0535.6835.680.42%1,235,200
Dec 3, 202435.5036.7934.8235.5335.53-1.93%1,352,571
Dec 2, 202436.2636.4935.0636.2336.230.42%1,271,239
Nov 29, 202437.0837.3036.0236.0836.08-2.30%678,100
Nov 27, 202438.5238.8036.8436.9336.93-4.82%1,184,323
Nov 26, 202437.4939.0337.2438.8038.802.16%1,378,700
Nov 25, 202435.4438.8835.4437.9837.988.45%2,121,310
Nov 22, 202435.2435.8634.6735.0235.020.57%1,010,055
Nov 21, 202434.0535.2833.7934.8234.823.08%1,156,300
Nov 20, 202433.4333.9932.6733.7833.781.78%1,123,900
Nov 19, 202431.8133.3931.2033.1933.192.60%947,605
Nov 18, 202432.8633.2032.1832.3532.35-1.64%736,101
Nov 15, 202434.0034.1432.4832.8932.89-1.85%752,532
Nov 14, 202433.6734.0132.9133.5133.510.51%665,400
Nov 13, 202434.6935.2033.3333.3433.34-3.03%880,200
Nov 12, 202433.5534.7333.1934.3834.382.41%874,510
Nov 11, 202431.8933.9031.7433.5733.576.67%920,605
Nov 8, 202432.8632.8630.8831.4731.47-4.46%1,339,398
Nov 7, 202433.0133.3832.0432.9432.94-1.02%1,122,993
Nov 6, 202431.4033.8229.1533.2833.2827.90%3,986,436
Nov 5, 202425.0726.0824.8026.0226.022.97%1,316,600
Nov 4, 202424.8226.1224.7925.2725.271.24%1,248,300
Nov 1, 202425.5425.6924.8524.9624.960.56%779,908
Oct 31, 202425.4425.7324.4524.8224.82-1.94%765,300
Oct 30, 202426.1526.2925.0625.3125.31-1.86%574,736
Oct 29, 202425.3526.0624.9125.7925.790.31%337,454
Oct 28, 202425.2926.1325.2025.7125.713.38%566,734
Oct 25, 202425.0025.3924.4724.8724.870.48%458,800
Oct 24, 202425.1325.4624.2424.7524.75-0.88%390,445
Oct 23, 202425.4325.6824.7824.9724.97-2.23%566,200
Oct 22, 202426.0126.1125.4825.5425.54-2.44%429,434
Oct 21, 202426.3126.4425.8326.1826.18-1.32%574,635
Oct 18, 202426.2826.7226.0326.5326.530.68%557,527
Oct 17, 202426.1026.6925.8626.3526.350.23%681,400
Oct 16, 202426.1426.4425.8426.2926.291.78%492,000
Oct 15, 202425.4926.2825.3625.8325.830.47%989,700
Oct 14, 202425.3225.7225.0525.7125.711.42%846,834
Oct 11, 202424.9525.6324.8525.3525.351.85%691,100
Oct 10, 202424.1124.9123.9724.8924.891.72%603,912
Oct 9, 202424.1224.6623.9324.4724.471.33%431,230
Oct 8, 202423.6524.1723.4224.1524.153.03%550,000
Oct 7, 202424.3224.3223.2823.4423.44-4.01%1,080,802
Oct 4, 202424.9325.6424.3424.4224.42-0.37%614,416
Oct 3, 202424.1124.6723.8924.5124.510.20%705,300
Oct 2, 202423.7024.7923.5124.4624.463.21%837,625
Oct 1, 202424.7624.8723.6623.7023.70-4.36%820,100
Sep 30, 202424.9325.1624.5324.7824.78-0.84%896,700
Sep 27, 202425.6425.8324.5924.9924.99-1.23%847,106
Sep 26, 202425.9025.9124.9025.3025.30-0.39%910,303
Sep 25, 202425.6526.1425.3625.4025.40-1.89%948,034
Sep 24, 202425.2326.0924.9525.8925.894.10%1,265,200
Sep 23, 202425.4125.5924.3424.8724.87-2.39%940,100
Sep 20, 202425.7625.7625.0425.4825.48-1.20%1,541,900
Sep 19, 202425.7725.9625.1725.7925.792.46%855,200
Sep 18, 202424.6525.9524.6025.1725.172.73%1,306,025
Sep 17, 202424.1924.8024.1024.5024.503.03%916,100
Sep 16, 202424.5024.5323.2923.7823.78-3.53%1,025,328
Sep 13, 202424.2224.8924.1224.6524.653.27%1,166,200
Sep 12, 202422.7423.8822.6823.8723.875.11%1,162,243
Sep 11, 202421.6322.9921.5522.7122.713.84%1,284,161
Sep 10, 202421.5122.3520.7521.8721.871.91%1,397,600
Sep 9, 202420.9521.6320.7221.4621.462.78%874,649
Sep 6, 202421.4821.7720.7320.8820.88-3.33%1,059,145
Sep 5, 202422.0122.2621.4921.6021.60-1.23%769,916
Sep 4, 202422.0422.3921.7221.8721.87-1.35%919,400
Sep 3, 202422.5923.2222.0522.1722.17-3.27%1,049,244
Aug 30, 202423.5223.5922.7422.9222.92-0.30%1,571,114
Aug 29, 202423.4423.7122.8522.9922.99-1.20%1,111,314
Aug 28, 202423.1223.2722.7923.2723.27-0.17%835,642
Aug 27, 202423.4723.5822.9723.3123.31-1.27%752,600
Aug 26, 202424.5324.5323.5123.6123.61-1.58%782,500
Aug 23, 202423.3424.1823.1323.9923.993.54%1,270,312
Aug 22, 202423.5723.6222.9723.1723.17-1.66%983,571
Aug 21, 202424.3524.4423.5523.5623.56-1.87%758,826
Aug 20, 202424.3424.4323.8324.0124.01-1.44%512,500
Aug 19, 202424.0524.6423.7824.3624.361.29%563,700
Aug 16, 202423.8724.4223.5524.0524.051.14%929,049
Aug 15, 202422.9024.2022.9023.7823.788.14%935,123
Aug 14, 202422.7422.8821.8521.9921.99-1.74%909,100
Aug 13, 202421.9622.7421.8022.3822.383.13%1,184,250
Aug 12, 202422.4922.5521.6621.7021.70-3.51%1,103,000
Aug 9, 202423.2223.6622.4922.4922.49-2.68%1,085,700
Aug 8, 202423.5223.6722.6823.1123.11-0.86%1,513,100
Aug 7, 202420.9923.4920.4123.3123.3132.67%3,983,300
Aug 6, 202417.7918.1417.3317.5717.57-1.40%1,555,785
Aug 5, 202417.5018.5017.0017.8217.82-4.71%1,479,047
Aug 2, 202418.0818.9217.5518.7018.70-1.42%967,100
Aug 1, 202419.3819.4118.1418.9718.97-1.96%1,110,130