Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
23.93
+1.59 (7.09%)
Sep 15, 2025, 12:21 PM EDT - Market open
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 22.58 | 23.76 | 22.45 | 23.72 | - | 6.18% | 633,074 |
| Sep 12, 2025 | 23.49 | 23.78 | 22.31 | 22.34 | 22.34 | -6.64% | 1,043,686 |
| Sep 11, 2025 | 23.58 | 24.29 | 23.58 | 23.93 | 23.93 | 2.00% | 950,387 |
| Sep 10, 2025 | 23.30 | 23.57 | 23.04 | 23.46 | 23.46 | -0.42% | 894,757 |
| Sep 9, 2025 | 23.23 | 23.92 | 23.03 | 23.56 | 23.56 | 0.43% | 1,267,327 |
| Sep 8, 2025 | 23.85 | 23.92 | 23.35 | 23.46 | 23.46 | -1.59% | 1,090,666 |
| Sep 5, 2025 | 23.01 | 23.86 | 22.80 | 23.84 | 23.84 | 4.29% | 1,113,601 |
| Sep 4, 2025 | 22.40 | 22.96 | 22.09 | 22.86 | 22.86 | 1.15% | 916,489 |
| Sep 3, 2025 | 21.55 | 22.60 | 21.55 | 22.60 | 22.60 | 5.31% | 831,501 |
| Sep 2, 2025 | 21.87 | 21.96 | 21.25 | 21.46 | 21.46 | -4.07% | 925,636 |
| Aug 29, 2025 | 22.74 | 22.83 | 22.21 | 22.37 | 22.37 | -1.41% | 751,278 |
| Aug 28, 2025 | 23.19 | 23.65 | 22.64 | 22.69 | 22.69 | -1.18% | 1,303,411 |
| Aug 27, 2025 | 22.07 | 23.15 | 22.07 | 22.96 | 22.96 | 3.42% | 1,154,109 |
| Aug 26, 2025 | 22.15 | 22.29 | 21.90 | 22.20 | 22.20 | 0.05% | 1,020,337 |
| Aug 25, 2025 | 22.20 | 22.43 | 22.15 | 22.19 | 22.19 | -1.47% | 773,769 |
| Aug 22, 2025 | 21.40 | 22.89 | 21.37 | 22.52 | 22.52 | 6.28% | 1,282,816 |
| Aug 21, 2025 | 20.93 | 21.24 | 20.62 | 21.19 | 21.19 | 0.24% | 745,152 |
| Aug 20, 2025 | 21.29 | 21.51 | 20.65 | 21.14 | 21.14 | -1.21% | 1,208,608 |
| Aug 19, 2025 | 21.67 | 21.97 | 21.32 | 21.40 | 21.40 | -0.70% | 1,048,360 |
| Aug 18, 2025 | 21.22 | 21.76 | 21.14 | 21.55 | 21.55 | 1.75% | 1,129,019 |
| Aug 15, 2025 | 21.77 | 21.98 | 21.12 | 21.18 | 21.18 | -2.35% | 1,168,910 |
| Aug 14, 2025 | 21.12 | 21.97 | 20.99 | 21.69 | 21.69 | 0.23% | 858,776 |
| Aug 13, 2025 | 20.59 | 21.90 | 20.52 | 21.64 | 21.64 | 5.10% | 1,235,706 |
| Aug 12, 2025 | 19.35 | 20.59 | 19.35 | 20.59 | 20.59 | 7.86% | 1,587,545 |
| Aug 11, 2025 | 19.79 | 19.96 | 18.82 | 19.09 | 19.09 | -2.80% | 1,303,768 |
| Aug 8, 2025 | 19.59 | 19.76 | 19.15 | 19.64 | 19.64 | -0.46% | 1,466,231 |
| Aug 7, 2025 | 20.05 | 20.24 | 19.43 | 19.73 | 19.73 | -0.30% | 1,640,427 |
| Aug 6, 2025 | 22.00 | 22.15 | 18.08 | 19.79 | 19.79 | -4.40% | 3,973,937 |
| Aug 5, 2025 | 20.53 | 21.07 | 20.03 | 20.70 | 20.70 | 1.42% | 4,064,009 |
| Aug 4, 2025 | 20.33 | 20.55 | 20.08 | 20.41 | 20.41 | 1.49% | 1,291,572 |
| Aug 1, 2025 | 20.43 | 20.61 | 19.79 | 20.11 | 20.11 | -3.08% | 1,586,083 |
| Jul 31, 2025 | 21.32 | 21.36 | 20.28 | 20.75 | 20.75 | -0.91% | 1,327,110 |
| Jul 30, 2025 | 21.18 | 21.63 | 20.72 | 20.94 | 20.94 | 0.19% | 1,045,833 |
| Jul 29, 2025 | 21.81 | 21.81 | 20.74 | 20.90 | 20.90 | -2.75% | 1,037,418 |
| Jul 28, 2025 | 21.67 | 21.81 | 20.94 | 21.49 | 21.49 | -1.33% | 1,052,458 |
| 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 |