Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
22.25
+0.05 (0.23%)
At close: Apr 2, 2026, 4:00 PM EDT
22.00
-0.25 (-1.12%)
After-hours: Apr 2, 2026, 7:21 PM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 202621.8122.4321.4322.2522.250.23%655,764
Apr 1, 202622.6722.9922.1022.2022.20-1.81%612,652
Mar 31, 202622.2522.7521.5322.6122.612.82%659,709
Mar 30, 202622.4222.4421.7621.9921.990.32%1,008,852
Mar 27, 202621.9722.2021.5721.9221.92-1.48%649,437
Mar 26, 202622.3823.0722.1522.2522.25-2.07%619,073
Mar 25, 202622.2222.7322.1222.7222.723.37%568,483
Mar 24, 202621.7122.1121.2821.9821.98-0.90%640,108
Mar 23, 202622.9223.2922.1622.1822.180.32%843,809
Mar 20, 202622.7622.8021.9122.1122.11-3.28%835,322
Mar 19, 202622.6423.1622.4222.8622.86-0.04%627,186
Mar 18, 202622.6923.3022.6922.8722.87-1.38%688,798
Mar 17, 202623.0623.6122.9323.1923.192.07%511,511
Mar 16, 202623.0523.3322.6122.7222.72-0.87%686,886
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