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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202521.6721.8120.9421.4921.49-1.33%1,023,823
Jul 25, 202521.8222.0221.3121.7821.782.40%998,678
Jul 24, 202521.8022.0921.2221.2721.27-3.41%1,146,291
Jul 23, 202522.4922.4921.7522.0222.02-0.99%1,156,088
Jul 22, 202521.4522.5021.4522.2422.244.81%1,275,482
Jul 21, 202521.7222.1421.1621.2221.22-0.79%876,113
Jul 18, 202521.8021.8021.0721.3921.39-0.51%761,491
Jul 17, 202521.0921.6121.0921.5021.502.04%628,577
Jul 16, 202521.1921.3120.4721.0721.070.62%863,753
Jul 15, 202521.4621.5920.8620.9420.94-2.20%728,741
Jul 14, 202521.2521.6021.0521.4121.41-0.70%999,691
Jul 11, 202521.6921.7321.1021.5621.56-1.06%994,474
Jul 10, 202521.0022.5920.8221.7921.794.76%1,713,636
Jul 9, 202520.7121.0220.3020.8020.800.05%1,231,378
Jul 8, 202520.5320.8620.1220.7920.792.06%1,273,524
Jul 7, 202521.0121.1920.1720.3720.37-4.23%911,543
Jul 3, 202521.3021.6221.1321.2721.27-1.30%718,910
Jul 2, 202521.5621.8121.2021.5521.551.22%892,101
Jul 1, 202520.0521.9320.0021.2921.296.18%1,508,968
Jun 30, 202520.9821.0719.9320.0520.05-4.07%1,569,839
Jun 27, 202520.4921.2120.4220.9020.903.01%1,673,614
Jun 26, 202520.3320.4819.9220.2920.290.50%849,470
Jun 25, 202520.4120.5020.0120.1920.19-0.69%664,563
Jun 24, 202520.7220.8920.0220.3320.33-0.15%872,824
Jun 23, 202520.2020.6119.6020.3620.36-0.39%1,212,423
Jun 20, 202521.1421.2320.2320.4420.44-2.11%1,381,088
Jun 18, 202520.5421.1120.5020.8820.881.75%1,037,590
Jun 17, 202520.2621.3720.2120.5220.52-0.44%1,584,230
Jun 16, 202520.6920.7620.2120.6120.611.63%1,008,459
Jun 13, 202520.5321.0320.2520.2820.28-3.24%1,198,046
Jun 12, 202520.7321.1820.5320.9620.96-0.99%1,064,340
Jun 11, 202522.0722.1521.1321.1721.17-2.98%835,608
Jun 10, 202522.4622.7721.2821.8221.82-3.15%1,785,357
Jun 9, 202522.5823.2322.5122.5322.531.12%1,552,150
Jun 6, 202523.0023.1221.9822.2822.28-1.28%1,456,797
Jun 5, 202521.8223.1521.8222.5722.573.34%1,596,500
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