Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
30.02
+0.42 (1.42%)
Jan 17, 2025, 4:00 PM EST - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202530.1730.6029.4530.0230.021.42%1,054,011
Jan 16, 202529.4629.7529.1329.6029.60-0.20%761,621
Jan 15, 202529.5329.7428.8329.6629.663.85%718,891
Jan 14, 202529.4529.9628.1428.5628.56-2.86%894,774
Jan 13, 202529.1329.8228.3929.4029.400.34%1,878,517
Jan 10, 202530.0830.9129.1829.3029.30-5.21%1,181,267
Jan 8, 202530.4930.9229.8230.9130.910.68%745,035
Jan 7, 202531.3831.5030.1730.7030.70-1.98%1,129,951
Jan 6, 202534.0634.1530.9931.3231.32-7.20%3,514,723
Jan 3, 202533.7234.3933.4333.7533.750.57%596,567
Jan 2, 202533.8434.1332.8833.5633.560.21%589,112
Dec 31, 202434.1834.2133.3533.4933.49-2.02%803,031
Dec 30, 202433.0634.3732.3334.1834.181.79%853,490
Dec 27, 202432.7533.6032.3433.5833.581.57%717,818
Dec 26, 202433.5033.8832.9833.0633.06-2.22%568,820
Dec 24, 202433.6734.2533.4733.8133.810.48%238,574
Dec 23, 202433.9434.5333.4833.6533.65-1.32%541,385
Dec 20, 202433.0434.8232.9734.1034.101.01%1,685,623
Dec 19, 202434.6035.4333.4033.7633.760.21%1,059,272
Dec 18, 202436.8236.9232.7433.6933.69-7.72%1,142,593
Dec 17, 202437.7139.5836.2336.5136.51-4.20%839,350
Dec 16, 202436.8738.6836.8738.1138.112.75%677,434
Dec 13, 202438.1038.6436.4237.0937.09-2.80%1,003,690
Dec 12, 202437.7838.3637.4238.1638.160.45%792,516
Dec 11, 202436.3438.6435.9837.9937.996.50%1,131,954
Dec 10, 202436.2837.8035.5035.6735.67-1.44%1,028,030
Dec 9, 202436.9038.1435.5536.1936.19-2.64%1,287,729
Dec 6, 202436.6737.6735.7537.1737.172.76%942,624
Dec 5, 202435.3337.2734.6936.1736.171.37%1,196,854
Dec 4, 202435.6235.6934.0535.6835.680.42%1,235,181
Dec 3, 202435.5036.7934.8235.5335.53-1.93%1,352,571
Dec 2, 202436.2636.4935.0636.2336.230.42%1,271,239
Nov 29, 202437.0837.3036.0236.0836.08-2.30%678,090
Nov 27, 202438.5238.8036.8436.9336.93-4.82%1,184,323
Nov 26, 202437.4939.0337.2438.8038.802.16%1,378,668
Nov 25, 202435.4438.8835.4437.9837.988.45%2,121,310
Nov 22, 202435.2435.8634.6735.0235.020.57%1,010,055
Nov 21, 202434.0535.2833.7934.8234.823.08%1,156,286
Nov 20, 202433.4333.9932.6733.7833.781.78%1,123,866
Nov 19, 202431.8133.3931.2033.1933.192.60%947,605
Nov 18, 202432.8633.2032.1832.3532.35-1.64%736,101
Nov 15, 202434.0034.1432.4832.8932.89-1.85%752,532
Nov 14, 202433.6734.0132.9133.5133.510.51%665,351
Nov 13, 202434.6935.2033.3333.3433.34-3.03%880,190
Nov 12, 202433.5534.7333.1934.3834.382.41%874,510
Nov 11, 202431.8933.9031.7433.5733.576.67%920,605
Nov 8, 202432.8632.8630.8831.4731.47-4.46%1,339,398
Nov 7, 202433.0133.3832.0432.9432.94-1.02%1,122,993
Nov 6, 202431.4033.8229.1533.2833.2827.90%3,986,436
Nov 5, 202425.0726.0824.8026.0226.022.97%1,316,571
Nov 4, 202424.8226.1224.7925.2725.271.24%1,248,299
Nov 1, 202425.5425.6924.8524.9624.960.56%779,908
Oct 31, 202425.4425.7324.4524.8224.82-1.94%765,290
Oct 30, 202426.1526.2925.0625.3125.31-1.86%574,736
Oct 29, 202425.3526.0624.9125.7925.790.31%337,454
Oct 28, 202425.2926.1325.2025.7125.713.38%566,734
Oct 25, 202425.0025.3924.4724.8724.870.48%458,756
Oct 24, 202425.1325.4624.2424.7524.75-0.88%390,445
Oct 23, 202425.4325.6824.7824.9724.97-2.23%566,173
Oct 22, 202426.0126.1125.4825.5425.54-2.44%429,434
Oct 21, 202426.3126.4425.8326.1826.18-1.32%574,635
Oct 18, 202426.2826.7226.0326.5326.530.68%557,527
Oct 17, 202426.1026.6925.8626.3526.350.23%681,386
Oct 16, 202426.1426.4425.8426.2926.291.78%491,957
Oct 15, 202425.4926.2825.3625.8325.830.47%989,696
Oct 14, 202425.3225.7225.0525.7125.711.42%846,834
Oct 11, 202424.9525.6324.8525.3525.351.85%691,095
Oct 10, 202424.1124.9123.9724.8924.891.72%603,912
Oct 9, 202424.1224.6623.9324.4724.471.33%431,230
Oct 8, 202423.6524.1723.4224.1524.153.03%549,968
Oct 7, 202424.3224.3223.2823.4423.44-4.01%1,080,802
Oct 4, 202424.9325.6424.3424.4224.42-0.37%614,416
Oct 3, 202424.1124.6723.8924.5124.510.20%705,265
Oct 2, 202423.7024.7923.5124.4624.463.21%837,625
Oct 1, 202424.7624.8723.6623.7023.70-4.36%820,082
Sep 30, 202424.9325.1624.5324.7824.78-0.84%896,667
Sep 27, 202425.6425.8324.5924.9924.99-1.23%847,106
Sep 26, 202425.9025.9124.9025.3025.30-0.39%910,303
Sep 25, 202425.6526.1425.3625.4025.40-1.89%948,034
Sep 24, 202425.2326.0924.9525.8925.894.10%1,265,166
Sep 23, 202425.4125.5924.3424.8724.87-2.39%940,093
Sep 20, 202425.7625.7625.0425.4825.48-1.20%1,541,894
Sep 19, 202425.7725.9625.1725.7925.792.46%855,173
Sep 18, 202424.6525.9524.6025.1725.172.73%1,306,025
Sep 17, 202424.1924.8024.1024.5024.503.03%916,083
Sep 16, 202424.5024.5323.2923.7823.78-3.53%1,025,328
Sep 13, 202424.2224.8924.1224.6524.653.27%1,166,169
Sep 12, 202422.7423.8822.6823.8723.875.11%1,162,243
Sep 11, 202421.6322.9921.5522.7122.713.84%1,284,161
Sep 10, 202421.5122.3520.7521.8721.871.91%1,391,696
Sep 9, 202420.9521.6320.7221.4621.462.78%874,649
Sep 6, 202421.4821.7720.7320.8820.88-3.33%1,059,145
Sep 5, 202422.0122.2621.4921.6021.60-1.23%769,916
Sep 4, 202422.0422.3921.7221.8721.87-1.35%919,357
Sep 3, 202422.5923.2222.0522.1722.17-3.27%1,049,244
Aug 30, 202423.5223.5922.7422.9222.92-0.30%1,571,114
Aug 29, 202423.4423.7122.8522.9922.99-1.20%1,111,314
Aug 28, 202423.1223.2722.7923.2723.27-0.17%835,642
Aug 27, 202423.4723.5822.9723.3123.31-1.27%752,576
Aug 26, 202424.5324.5323.5123.6123.61-1.58%782,465