Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
32.89
-0.62 (-1.85%)
Nov 15, 2024, 4:00 PM EST - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202434.0034.1432.4832.8932.89-1.85%752,532
Nov 14, 202433.6734.0132.9133.5133.510.51%665,351
Nov 13, 202434.6935.2033.3333.3433.34-3.03%880,190
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%1,316,571
Nov 4, 202424.8226.1224.7925.2725.271.24%1,248,299
Nov 1, 202425.5425.6924.8524.9624.960.56%779,908
Oct 31, 202425.4425.7324.4524.8224.82-1.94%765,290
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%458,756
Oct 24, 202425.1325.4624.2424.7524.75-0.88%390,445
Oct 23, 202425.4325.6824.7824.9724.97-2.23%566,173
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%681,386
Oct 16, 202426.1426.4425.8426.2926.291.78%491,957
Oct 15, 202425.4926.2825.3625.8325.830.47%989,696
Oct 14, 202425.3225.7225.0525.7125.711.42%846,834
Oct 11, 202424.9525.6324.8525.3525.351.85%691,095
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%549,968
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%705,265
Oct 2, 202423.7024.7923.5124.4624.463.21%837,625
Oct 1, 202424.7624.8723.6623.7023.70-4.36%820,082
Sep 30, 202424.9325.1624.5324.7824.78-0.84%896,667
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%1,265,166
Sep 23, 202425.4125.5924.3424.8724.87-2.39%940,093
Sep 20, 202425.7625.7625.0425.4825.48-1.20%1,541,894
Sep 19, 202425.7725.9625.1725.7925.792.46%855,173
Sep 18, 202424.6525.9524.6025.1725.172.73%1,306,025
Sep 17, 202424.1924.8024.1024.5024.503.03%916,083
Sep 16, 202424.5024.5323.2923.7823.78-3.53%1,025,328
Sep 13, 202424.2224.8924.1224.6524.653.27%1,166,169
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%1,391,696
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%919,357
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%752,576
Aug 26, 202424.5324.5323.5123.6123.61-1.58%782,465
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%512,486
Aug 19, 202424.0524.6423.7824.3624.361.29%563,679
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%909,076
Aug 13, 202421.9622.7421.8022.3822.383.13%1,184,250
Aug 12, 202422.4922.5521.6621.7021.70-3.51%1,102,987
Aug 9, 202423.2223.6622.4922.4922.49-2.68%1,085,697
Aug 8, 202423.5223.6722.6823.1123.11-0.86%1,513,082
Aug 7, 202420.9923.4920.4123.3123.3132.67%3,983,264
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%967,074
Aug 1, 202419.3819.4118.1418.9718.97-1.96%1,110,130
Jul 31, 202419.5420.0518.7919.3519.35-0.51%938,302
Jul 30, 202419.1219.5918.9619.4519.451.73%653,224
Jul 29, 202418.5919.2118.3519.1219.123.58%753,295
Jul 26, 202418.3618.5217.7718.4618.463.59%658,503
Jul 25, 202417.1618.1017.1017.8217.823.85%880,141
Jul 24, 202417.2617.5517.0217.1617.16-1.66%587,479
Jul 23, 202417.2717.7517.1217.4517.450.23%713,169
Jul 22, 202417.3017.4916.7717.4117.411.40%812,195
Jul 19, 202417.4817.4816.9417.1717.17-2.22%841,629
Jul 18, 202418.0218.5517.4117.5617.56-4.57%878,438
Jul 17, 202418.0518.7018.0518.4018.400.38%1,249,236
Jul 16, 202416.7818.3516.6818.3318.3311.29%1,282,858
Jul 15, 202416.2416.8416.0816.4716.471.79%816,259
Jul 12, 202416.3516.5416.0216.1816.18-0.25%822,532
Jul 11, 202415.5216.4115.4016.2216.227.70%1,274,021
Jul 10, 202415.5915.6315.0615.0615.06-2.84%774,933
Jul 9, 202415.1015.5314.8815.5015.502.31%750,271
Jul 8, 202415.5915.7414.9915.1515.15-1.50%668,274
Jul 5, 202415.6915.8615.3115.3815.38-2.23%733,303
Jul 3, 202415.5215.9315.4615.7315.731.09%416,598
Jul 2, 202415.4815.6315.1615.5615.560.78%697,604
Jul 1, 202415.9416.0615.2915.4415.44-2.95%695,599
Jun 28, 202415.3015.9215.1915.9115.913.78%1,633,929
Jun 27, 202415.3415.5114.9715.3315.33-0.26%887,757