Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
19.76
+0.58 (3.02%)
At close: Apr 23, 2025, 4:00 PM
20.15
+0.39 (1.97%)
After-hours: Apr 23, 2025, 7:02 PM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202520.2321.4019.7319.8019.803.23%1,500,826
Apr 22, 202519.2519.4218.8319.1819.181.27%1,147,083
Apr 21, 202519.4319.5718.6118.9418.94-4.34%1,304,361
Apr 17, 202519.3120.1619.1319.8019.800.66%1,067,327
Apr 16, 202519.9420.1319.2919.6719.67-2.24%688,815
Apr 15, 202520.7021.3819.9120.1220.12-2.85%1,140,451
Apr 14, 202520.5520.8019.7020.7120.713.81%1,219,796
Apr 11, 202519.6820.0118.2919.9519.95-0.65%2,080,716
Apr 10, 202520.8421.0519.7420.0820.08-7.42%1,903,484
Apr 9, 202518.7722.5318.2921.6921.6913.74%3,335,672
Apr 8, 202520.2620.6018.5819.0719.07-2.85%3,152,647
Apr 7, 202517.4820.1417.3619.6319.634.41%2,212,969
Apr 4, 202518.2519.2517.3418.8018.80-0.53%2,731,898
Apr 3, 202520.4220.4217.7718.9018.90-15.74%2,928,880
Apr 2, 202521.6422.7921.6422.4322.431.91%1,185,550
Apr 1, 202521.5822.2621.5622.0122.012.42%743,418
Mar 31, 202521.7121.8921.2521.4921.49-3.50%1,010,601
Mar 28, 202522.9123.0721.8922.2722.27-3.88%868,403
Mar 27, 202522.9823.8522.6523.1723.171.31%747,442
Mar 26, 202523.3123.5522.7222.8722.87-1.89%823,517
Mar 25, 202523.4924.1223.1623.3123.31-0.85%1,146,051
Mar 24, 202522.8023.6222.6323.5123.516.09%1,264,348
Mar 21, 202521.3422.2120.8322.1622.161.00%1,435,726
Mar 20, 202521.8622.4721.6921.9421.94-1.04%990,923
Mar 19, 202521.7822.6321.7822.1722.171.84%1,134,514
Mar 18, 202521.8922.1321.4921.7721.77-2.68%1,071,532
Mar 17, 202522.2622.6221.7822.3722.370.27%1,219,755
Mar 14, 202522.5722.9122.1422.3122.314.94%1,622,762
Mar 13, 202523.9023.9720.8421.2621.26-11.42%2,889,151
Mar 12, 202525.2725.3523.7224.0024.00-2.72%1,259,567
Mar 11, 202524.8124.8123.1224.6724.67-0.80%1,715,575
Mar 10, 202523.4425.2623.1024.8724.873.45%1,940,523
Mar 7, 202523.0024.0822.4124.0424.044.48%1,240,142
Mar 6, 202523.5124.1322.7623.0123.01-5.27%847,457
Mar 5, 202524.3024.3723.6924.2924.290.41%1,152,287
Mar 4, 202524.4224.5723.5024.1924.19-3.24%2,173,537
Mar 3, 202526.5026.8624.6625.0025.00-5.87%2,046,338
Feb 28, 202526.3027.5125.9226.5626.561.18%1,406,895
Feb 27, 202526.9227.0625.9826.2526.25-2.38%1,490,937
Feb 26, 202527.2127.7024.7026.8926.89-5.05%3,008,234
Feb 25, 202529.7329.7426.7828.3228.32-4.74%3,013,604
Feb 24, 202529.0030.5328.6429.7329.733.91%2,317,752
Feb 21, 202529.7829.8527.9028.6128.61-2.45%2,281,144
Feb 20, 202530.1030.4328.8429.3329.33-3.27%1,540,037
Feb 19, 202530.8830.8829.8030.3230.32-2.98%1,417,715
Feb 18, 202530.7731.2630.7031.2531.250.48%958,551
Feb 14, 202531.7331.8630.5231.1031.10-1.49%1,054,199
Feb 13, 202531.0532.0630.8331.5731.572.30%1,010,102
Feb 12, 202529.4530.8628.8330.8630.862.22%1,099,604
Feb 11, 202529.6730.2129.2230.1930.190.63%1,075,696