Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2025	21.67	21.81	20.94	21.49	21.49	-1.33%	1,023,823
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
Jul 3, 2025	21.30	21.62	21.13	21.27	21.27	-1.30%	718,910
Jul 2, 2025	21.56	21.81	21.20	21.55	21.55	1.22%	892,101
Jul 1, 2025	20.05	21.93	20.00	21.29	21.29	6.18%	1,508,968
Jun 30, 2025	20.98	21.07	19.93	20.05	20.05	-4.07%	1,569,839
Jun 27, 2025	20.49	21.21	20.42	20.90	20.90	3.01%	1,673,614
Jun 26, 2025	20.33	20.48	19.92	20.29	20.29	0.50%	849,470
Jun 25, 2025	20.41	20.50	20.01	20.19	20.19	-0.69%	664,563
Jun 24, 2025	20.72	20.89	20.02	20.33	20.33	-0.15%	872,824
Jun 23, 2025	20.20	20.61	19.60	20.36	20.36	-0.39%	1,212,423
Jun 20, 2025	21.14	21.23	20.23	20.44	20.44	-2.11%	1,381,088
Jun 18, 2025	20.54	21.11	20.50	20.88	20.88	1.75%	1,037,590
Jun 17, 2025	20.26	21.37	20.21	20.52	20.52	-0.44%	1,584,230
Jun 16, 2025	20.69	20.76	20.21	20.61	20.61	1.63%	1,008,459
Jun 13, 2025	20.53	21.03	20.25	20.28	20.28	-3.24%	1,198,046
Jun 12, 2025	20.73	21.18	20.53	20.96	20.96	-0.99%	1,064,340
Jun 11, 2025	22.07	22.15	21.13	21.17	21.17	-2.98%	835,608
Jun 10, 2025	22.46	22.77	21.28	21.82	21.82	-3.15%	1,785,357
Jun 9, 2025	22.58	23.23	22.51	22.53	22.53	1.12%	1,552,150
Jun 6, 2025	23.00	23.12	21.98	22.28	22.28	-1.28%	1,456,797
Jun 5, 2025	21.82	23.15	21.82	22.57	22.57	3.34%	1,596,500
Jun 4, 2025	22.00	22.31	21.76	21.84	21.84	0.51%	1,442,372
Jun 3, 2025	20.47	21.89	20.10	21.73	21.73	6.57%	1,614,005
Jun 2, 2025	20.45	20.45	19.87	20.39	20.39	-1.02%	1,192,105
May 30, 2025	20.10	20.79	19.90	20.60	20.60	1.73%	1,558,177
May 29, 2025	20.26	20.47	20.04	20.25	20.25	1.86%	1,298,257
May 28, 2025	20.10	20.10	19.54	19.88	19.88	-0.55%	1,108,320
May 27, 2025	19.93	20.10	19.39	19.99	19.99	3.31%	1,702,032
May 23, 2025	18.81	19.55	18.74	19.35	19.35	-1.38%	1,277,599
May 22, 2025	20.05	20.19	19.54	19.62	19.62	-2.05%	1,005,525
May 21, 2025	20.23	20.88	19.95	20.03	20.03	-2.96%	1,051,229
May 20, 2025	20.71	20.90	20.46	20.64	20.64	-0.67%	1,077,347
May 19, 2025	20.45	20.91	20.24	20.78	20.78	-0.86%	1,219,308
May 16, 2025	20.65	21.42	20.06	20.96	20.96	1.06%	1,527,038
May 15, 2025	19.86	20.85	19.58	20.74	20.74	4.27%	1,462,706