Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
22.92
+0.08 (0.35%)
At close: Mar 13, 2026, 4:00 PM EDT
22.73
-0.19 (-0.83%)
After-hours: Mar 13, 2026, 7:33 PM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202623.1723.3322.7022.9222.920.35%658,181
Mar 12, 202623.9324.3322.7122.8422.84-6.78%1,202,814
Mar 11, 202624.0825.0323.5824.5024.502.04%1,550,177
Mar 10, 202624.0824.5223.7224.0124.010.21%654,569
Mar 9, 202623.8124.4422.8823.9623.96-5.03%1,050,278
Mar 6, 202625.2625.8624.4925.2325.23-1.29%927,010
Mar 5, 202624.5025.6424.4925.5625.563.48%1,046,253
Mar 4, 202624.4625.1024.1824.7024.701.98%905,777
Mar 3, 202623.2424.6422.8424.2224.220.54%1,745,832
Mar 2, 202624.4224.5923.9324.0924.09-4.25%1,654,241
Feb 27, 202625.9726.0124.6025.1625.16-4.33%1,477,268
Feb 26, 202624.8526.7124.8426.3026.307.96%1,797,289
Feb 25, 202623.3124.4522.1224.3624.36-5.95%3,476,234
Feb 24, 202624.3826.0224.2125.9025.906.58%3,099,229
Feb 23, 202624.9825.1023.6224.3024.30-3.53%1,637,376
Feb 20, 202624.9025.8624.4925.1925.190.48%2,709,763
Feb 19, 202624.6725.0824.3725.0725.070.60%1,009,475
Feb 18, 202624.7525.0724.5324.9224.921.18%1,660,930
Feb 17, 202624.9725.3424.1024.6324.63-1.83%1,152,796
Feb 13, 202625.1725.5124.6725.0925.091.17%741,407
Feb 12, 202625.9226.2324.6224.8024.80-3.31%1,496,206
Feb 11, 202626.7926.9725.5025.6525.65-3.75%1,151,734
Feb 10, 202627.0327.4626.6226.6526.65-1.44%606,284
Feb 9, 202626.7927.1126.2027.0427.040.45%584,166
Feb 6, 202626.2927.0026.2226.9226.922.36%939,876
Feb 5, 202626.5826.6525.8626.3026.30-1.31%1,398,031
Feb 4, 202627.1127.8326.1126.6526.65-1.19%1,724,576
Feb 3, 202627.7228.3826.6626.9726.97-3.09%1,306,245
Feb 2, 202627.4528.1627.4527.8327.830.65%860,407
Jan 30, 202627.9928.2827.4827.6527.65-1.95%932,040
Jan 29, 202628.4128.8028.0928.2028.20-1.23%769,076
Jan 28, 202629.5029.5028.3528.5528.55-1.75%694,992
Jan 27, 202630.0230.1028.7629.0629.06-2.97%769,271
Jan 26, 202629.4630.1429.2329.9529.952.46%504,235
Jan 23, 202629.8529.9928.8629.2329.23-2.53%540,888
Jan 22, 202630.6330.9429.7329.9929.99-0.13%629,338
Jan 21, 202629.2730.4828.9630.0330.034.52%918,488
Jan 20, 202629.6230.4328.6028.7328.73-5.40%1,287,277
Jan 16, 202630.6430.9330.0630.3730.37-1.81%723,287
Jan 15, 202630.8431.4230.3730.9330.932.18%695,272
Jan 14, 202631.1731.5030.1130.2730.27-3.44%591,900
Jan 13, 202630.6131.3630.3931.3531.352.38%724,162
Jan 12, 202630.0031.2729.4230.6230.62-0.58%971,367
Jan 9, 202631.0431.3929.9530.8030.80-1.53%1,116,465
Jan 8, 202631.0031.6831.0031.2831.280.22%777,413
Jan 7, 202631.2331.6430.8631.2131.21-0.32%910,685
Jan 6, 202630.6031.6230.3631.3131.313.13%876,247
Jan 5, 202629.5731.2429.5630.3630.362.71%1,053,342
Jan 2, 202630.3031.1629.5529.5629.56-2.09%1,071,444
Dec 31, 202530.6730.8630.1430.1930.19-1.88%930,765