Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
21.49
-0.29 (-1.33%)
Jul 28, 2025, 4:00 PM - Market closed
Revolve Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 28, 2025 | 21.67 | 21.81 | 20.94 | 21.49 | 21.49 | -1.33% | 1,023,823 |
Jul 25, 2025 | 21.82 | 22.02 | 21.31 | 21.78 | 21.78 | 2.40% | 998,678 |
Jul 24, 2025 | 21.80 | 22.09 | 21.22 | 21.27 | 21.27 | -3.41% | 1,146,291 |
Jul 23, 2025 | 22.49 | 22.49 | 21.75 | 22.02 | 22.02 | -0.99% | 1,156,088 |
Jul 22, 2025 | 21.45 | 22.50 | 21.45 | 22.24 | 22.24 | 4.81% | 1,275,482 |
Jul 21, 2025 | 21.72 | 22.14 | 21.16 | 21.22 | 21.22 | -0.79% | 876,113 |
Jul 18, 2025 | 21.80 | 21.80 | 21.07 | 21.39 | 21.39 | -0.51% | 761,491 |
Jul 17, 2025 | 21.09 | 21.61 | 21.09 | 21.50 | 21.50 | 2.04% | 628,577 |
Jul 16, 2025 | 21.19 | 21.31 | 20.47 | 21.07 | 21.07 | 0.62% | 863,753 |
Jul 15, 2025 | 21.46 | 21.59 | 20.86 | 20.94 | 20.94 | -2.20% | 728,741 |
Jul 14, 2025 | 21.25 | 21.60 | 21.05 | 21.41 | 21.41 | -0.70% | 999,691 |
Jul 11, 2025 | 21.69 | 21.73 | 21.10 | 21.56 | 21.56 | -1.06% | 994,474 |
Jul 10, 2025 | 21.00 | 22.59 | 20.82 | 21.79 | 21.79 | 4.76% | 1,713,636 |
Jul 9, 2025 | 20.71 | 21.02 | 20.30 | 20.80 | 20.80 | 0.05% | 1,231,378 |
Jul 8, 2025 | 20.53 | 20.86 | 20.12 | 20.79 | 20.79 | 2.06% | 1,273,524 |
Jul 7, 2025 | 21.01 | 21.19 | 20.17 | 20.37 | 20.37 | -4.23% | 911,543 |
Jul 3, 2025 | 21.30 | 21.62 | 21.13 | 21.27 | 21.27 | -1.30% | 718,910 |
Jul 2, 2025 | 21.56 | 21.81 | 21.20 | 21.55 | 21.55 | 1.22% | 892,101 |
Jul 1, 2025 | 20.05 | 21.93 | 20.00 | 21.29 | 21.29 | 6.18% | 1,508,968 |
Jun 30, 2025 | 20.98 | 21.07 | 19.93 | 20.05 | 20.05 | -4.07% | 1,569,839 |
Jun 27, 2025 | 20.49 | 21.21 | 20.42 | 20.90 | 20.90 | 3.01% | 1,673,614 |
Jun 26, 2025 | 20.33 | 20.48 | 19.92 | 20.29 | 20.29 | 0.50% | 849,470 |
Jun 25, 2025 | 20.41 | 20.50 | 20.01 | 20.19 | 20.19 | -0.69% | 664,563 |
Jun 24, 2025 | 20.72 | 20.89 | 20.02 | 20.33 | 20.33 | -0.15% | 872,824 |
Jun 23, 2025 | 20.20 | 20.61 | 19.60 | 20.36 | 20.36 | -0.39% | 1,212,423 |
Jun 20, 2025 | 21.14 | 21.23 | 20.23 | 20.44 | 20.44 | -2.11% | 1,381,088 |
Jun 18, 2025 | 20.54 | 21.11 | 20.50 | 20.88 | 20.88 | 1.75% | 1,037,590 |
Jun 17, 2025 | 20.26 | 21.37 | 20.21 | 20.52 | 20.52 | -0.44% | 1,584,230 |
Jun 16, 2025 | 20.69 | 20.76 | 20.21 | 20.61 | 20.61 | 1.63% | 1,008,459 |
Jun 13, 2025 | 20.53 | 21.03 | 20.25 | 20.28 | 20.28 | -3.24% | 1,198,046 |
Jun 12, 2025 | 20.73 | 21.18 | 20.53 | 20.96 | 20.96 | -0.99% | 1,064,340 |
Jun 11, 2025 | 22.07 | 22.15 | 21.13 | 21.17 | 21.17 | -2.98% | 835,608 |
Jun 10, 2025 | 22.46 | 22.77 | 21.28 | 21.82 | 21.82 | -3.15% | 1,785,357 |
Jun 9, 2025 | 22.58 | 23.23 | 22.51 | 22.53 | 22.53 | 1.12% | 1,552,150 |
Jun 6, 2025 | 23.00 | 23.12 | 21.98 | 22.28 | 22.28 | -1.28% | 1,456,797 |
Jun 5, 2025 | 21.82 | 23.15 | 21.82 | 22.57 | 22.57 | 3.34% | 1,596,500 |
Jun 4, 2025 | 22.00 | 22.31 | 21.76 | 21.84 | 21.84 | 0.51% | 1,442,372 |
Jun 3, 2025 | 20.47 | 21.89 | 20.10 | 21.73 | 21.73 | 6.57% | 1,614,005 |
Jun 2, 2025 | 20.45 | 20.45 | 19.87 | 20.39 | 20.39 | -1.02% | 1,192,105 |
May 30, 2025 | 20.10 | 20.79 | 19.90 | 20.60 | 20.60 | 1.73% | 1,558,177 |
May 29, 2025 | 20.26 | 20.47 | 20.04 | 20.25 | 20.25 | 1.86% | 1,298,257 |
May 28, 2025 | 20.10 | 20.10 | 19.54 | 19.88 | 19.88 | -0.55% | 1,108,320 |
May 27, 2025 | 19.93 | 20.10 | 19.39 | 19.99 | 19.99 | 3.31% | 1,702,032 |
May 23, 2025 | 18.81 | 19.55 | 18.74 | 19.35 | 19.35 | -1.38% | 1,277,599 |
May 22, 2025 | 20.05 | 20.19 | 19.54 | 19.62 | 19.62 | -2.05% | 1,005,525 |
May 21, 2025 | 20.23 | 20.88 | 19.95 | 20.03 | 20.03 | -2.96% | 1,051,229 |
May 20, 2025 | 20.71 | 20.90 | 20.46 | 20.64 | 20.64 | -0.67% | 1,077,347 |
May 19, 2025 | 20.45 | 20.91 | 20.24 | 20.78 | 20.78 | -0.86% | 1,219,308 |
May 16, 2025 | 20.65 | 21.42 | 20.06 | 20.96 | 20.96 | 1.06% | 1,527,038 |
May 15, 2025 | 19.86 | 20.85 | 19.58 | 20.74 | 20.74 | 4.27% | 1,462,706 |