Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
22.57
+0.73 (3.34%)
At close: Jun 5, 2025, 4:00 PM
22.95
+0.38 (1.68%)
After-hours: Jun 5, 2025, 7:49 PM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202521.8223.1521.8222.5722.573.34%1,589,818
Jun 4, 202522.0022.3121.7621.8421.840.51%1,442,372
Jun 3, 202520.4721.8920.1021.7321.736.57%1,614,005
Jun 2, 202520.4520.4519.8720.3920.39-1.02%1,192,105
May 30, 202520.1020.7919.9020.6020.601.73%1,558,177
May 29, 202520.2620.4720.0420.2520.251.86%1,298,257
May 28, 202520.1020.1019.5419.8819.88-0.55%1,108,320
May 27, 202519.9320.1019.3919.9919.993.31%1,702,032
May 23, 202518.8119.5518.7419.3519.35-1.38%1,277,599
May 22, 202520.0520.1919.5419.6219.62-2.05%1,005,525
May 21, 202520.2320.8819.9520.0320.03-2.96%1,051,229
May 20, 202520.7120.9020.4620.6420.64-0.67%1,077,347
May 19, 202520.4520.9120.2420.7820.78-0.86%1,219,308
May 16, 202520.6521.4220.0620.9620.961.06%1,527,038
May 15, 202519.8620.8519.5820.7420.744.27%1,462,706
May 14, 202520.1220.5719.8219.8919.89-2.12%1,522,184
May 13, 202520.0720.4119.9520.3220.322.68%1,460,239
May 12, 202519.3220.5519.0319.7919.7911.74%2,913,117
May 9, 202517.4417.9817.3317.7117.711.61%1,412,452
May 8, 202517.5517.6817.0117.4317.432.11%1,645,679
May 7, 202517.6218.2716.8017.0717.07-9.87%7,514,715
May 6, 202518.9419.5818.6018.9418.94-0.73%2,207,396
May 5, 202519.2219.8419.0219.0819.08-2.30%2,378,903
May 2, 202520.0320.4719.4519.5319.530.36%1,272,897
May 1, 202519.9020.1419.3419.4619.46-2.11%1,534,861
Apr 30, 202519.9520.2719.4919.8819.88-4.15%1,764,486
Apr 29, 202520.4820.9320.2020.7420.741.32%942,848
Apr 28, 202520.4820.8820.0120.4720.470.24%842,711
Apr 25, 202520.5820.7120.2820.4220.42-1.83%534,745
Apr 24, 202519.7220.9019.7220.8020.805.05%1,151,632
Apr 23, 202520.2321.4019.7319.8019.803.23%1,660,991
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