Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
22.30
-0.07 (-0.31%)
At close: Oct 6, 2025, 4:00 PM EDT
21.89
-0.41 (-1.84%)
After-hours: Oct 6, 2025, 7:04 PM EDT
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 22.29 | 22.69 | 22.08 | 22.30 | - | -0.31% | 1,127,992 |
| Oct 3, 2025 | 21.63 | 22.92 | 21.52 | 22.37 | 22.37 | 4.34% | 1,300,781 |
| Oct 2, 2025 | 20.81 | 21.78 | 20.71 | 21.44 | 21.44 | 2.58% | 1,200,925 |
| Oct 1, 2025 | 21.24 | 21.39 | 20.90 | 20.90 | 20.90 | -1.88% | 758,733 |
| Sep 30, 2025 | 21.88 | 22.00 | 21.15 | 21.30 | 21.30 | -2.83% | 884,901 |
| Sep 29, 2025 | 22.24 | 22.24 | 21.61 | 21.92 | 21.92 | -0.32% | 1,731,046 |
| Sep 26, 2025 | 22.03 | 22.44 | 21.92 | 21.99 | 21.99 | -0.32% | 607,365 |
| Sep 25, 2025 | 22.17 | 22.39 | 21.67 | 22.06 | 22.06 | -2.69% | 897,250 |
| Sep 24, 2025 | 23.05 | 23.34 | 22.29 | 22.67 | 22.67 | -1.05% | 862,628 |
| Sep 23, 2025 | 23.38 | 23.78 | 22.88 | 22.91 | 22.91 | -1.16% | 771,254 |
| Sep 22, 2025 | 23.61 | 23.66 | 23.03 | 23.18 | 23.18 | -1.65% | 1,155,783 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.46 | 23.57 | 23.57 | -2.16% | 1,202,013 |
| Sep 18, 2025 | 23.97 | 24.54 | 23.82 | 24.09 | 24.09 | 0.79% | 1,119,160 |
| Sep 17, 2025 | 23.83 | 24.52 | 23.54 | 23.90 | 23.90 | 0.29% | 1,352,445 |
| Sep 16, 2025 | 23.46 | 23.99 | 23.13 | 23.83 | 23.83 | 0.04% | 1,224,619 |
| Sep 15, 2025 | 22.58 | 24.01 | 22.45 | 23.82 | 23.82 | 6.62% | 1,622,471 |
| 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 |