Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
25.30
-0.10 (-0.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 25.90 | 25.91 | 24.90 | 25.30 | 25.30 | -0.39% | 910,262 |
| Sep 25, 2024 | 25.65 | 26.14 | 25.36 | 25.40 | 25.40 | -1.89% | 948,034 |
| Sep 24, 2024 | 25.23 | 26.09 | 24.95 | 25.89 | 25.89 | 4.10% | 1,265,166 |
| Sep 23, 2024 | 25.41 | 25.59 | 24.34 | 24.87 | 24.87 | -2.39% | 940,093 |
| Sep 20, 2024 | 25.76 | 25.76 | 25.04 | 25.48 | 25.48 | -1.20% | 1,541,894 |
| Sep 19, 2024 | 25.77 | 25.96 | 25.17 | 25.79 | 25.79 | 2.46% | 855,173 |
| Sep 18, 2024 | 24.65 | 25.95 | 24.60 | 25.17 | 25.17 | 2.73% | 1,306,025 |
| Sep 17, 2024 | 24.19 | 24.80 | 24.10 | 24.50 | 24.50 | 3.03% | 916,083 |
| Sep 16, 2024 | 24.50 | 24.53 | 23.29 | 23.78 | 23.78 | -3.53% | 1,025,328 |
| Sep 13, 2024 | 24.22 | 24.89 | 24.12 | 24.65 | 24.65 | 3.27% | 1,166,169 |
| Sep 12, 2024 | 22.74 | 23.88 | 22.68 | 23.87 | 23.87 | 5.11% | 1,162,243 |
| Sep 11, 2024 | 21.63 | 22.99 | 21.55 | 22.71 | 22.71 | 3.84% | 1,284,161 |
| Sep 10, 2024 | 21.51 | 22.35 | 20.75 | 21.87 | 21.87 | 1.91% | 1,391,696 |
| Sep 9, 2024 | 20.95 | 21.63 | 20.72 | 21.46 | 21.46 | 2.78% | 874,649 |
| Sep 6, 2024 | 21.48 | 21.77 | 20.73 | 20.88 | 20.88 | -3.33% | 1,059,145 |
| Sep 5, 2024 | 22.01 | 22.26 | 21.49 | 21.60 | 21.60 | -1.23% | 769,916 |
| Sep 4, 2024 | 22.04 | 22.39 | 21.72 | 21.87 | 21.87 | -1.35% | 919,357 |
| Sep 3, 2024 | 22.59 | 23.22 | 22.05 | 22.17 | 22.17 | -3.27% | 1,049,244 |
| Aug 30, 2024 | 23.52 | 23.59 | 22.74 | 22.92 | 22.92 | -0.30% | 1,571,114 |
| Aug 29, 2024 | 23.44 | 23.71 | 22.85 | 22.99 | 22.99 | -1.20% | 1,111,314 |
| Aug 28, 2024 | 23.12 | 23.27 | 22.79 | 23.27 | 23.27 | -0.17% | 835,642 |
| Aug 27, 2024 | 23.47 | 23.58 | 22.97 | 23.31 | 23.31 | -1.27% | 752,576 |
| Aug 26, 2024 | 24.53 | 24.53 | 23.51 | 23.61 | 23.61 | -1.58% | 782,465 |
| Aug 23, 2024 | 23.34 | 24.18 | 23.13 | 23.99 | 23.99 | 3.54% | 1,270,312 |
| Aug 22, 2024 | 23.57 | 23.62 | 22.97 | 23.17 | 23.17 | -1.66% | 983,571 |
| Aug 21, 2024 | 24.35 | 24.44 | 23.55 | 23.56 | 23.56 | -1.87% | 758,826 |
| Aug 20, 2024 | 24.34 | 24.43 | 23.83 | 24.01 | 24.01 | -1.44% | 512,486 |
| Aug 19, 2024 | 24.05 | 24.64 | 23.78 | 24.36 | 24.36 | 1.29% | 563,679 |
| Aug 16, 2024 | 23.87 | 24.42 | 23.55 | 24.05 | 24.05 | 1.14% | 929,049 |
| Aug 15, 2024 | 22.90 | 24.20 | 22.90 | 23.78 | 23.78 | 8.14% | 935,123 |
| Aug 14, 2024 | 22.74 | 22.88 | 21.85 | 21.99 | 21.99 | -1.74% | 909,076 |
| Aug 13, 2024 | 21.96 | 22.74 | 21.80 | 22.38 | 22.38 | 3.13% | 1,184,250 |
| Aug 12, 2024 | 22.49 | 22.55 | 21.66 | 21.70 | 21.70 | -3.51% | 1,102,987 |
| Aug 9, 2024 | 23.22 | 23.66 | 22.49 | 22.49 | 22.49 | -2.68% | 1,085,697 |
| Aug 8, 2024 | 23.52 | 23.67 | 22.68 | 23.11 | 23.11 | -0.86% | 1,513,082 |
| Aug 7, 2024 | 20.99 | 23.49 | 20.41 | 23.31 | 23.31 | 32.67% | 3,983,264 |
| Aug 6, 2024 | 17.79 | 18.14 | 17.33 | 17.57 | 17.57 | -1.40% | 1,555,785 |
| Aug 5, 2024 | 17.50 | 18.50 | 17.00 | 17.82 | 17.82 | -4.71% | 1,479,047 |
| Aug 2, 2024 | 18.08 | 18.92 | 17.55 | 18.70 | 18.70 | -1.42% | 967,074 |
| Aug 1, 2024 | 19.38 | 19.41 | 18.14 | 18.97 | 18.97 | -1.96% | 1,110,130 |
| Jul 31, 2024 | 19.54 | 20.05 | 18.79 | 19.35 | 19.35 | -0.51% | 938,302 |
| Jul 30, 2024 | 19.12 | 19.59 | 18.96 | 19.45 | 19.45 | 1.73% | 653,224 |
| Jul 29, 2024 | 18.59 | 19.21 | 18.35 | 19.12 | 19.12 | 3.58% | 753,295 |
| Jul 26, 2024 | 18.36 | 18.52 | 17.77 | 18.46 | 18.46 | 3.59% | 658,503 |
| Jul 25, 2024 | 17.16 | 18.10 | 17.10 | 17.82 | 17.82 | 3.85% | 880,141 |
| Jul 24, 2024 | 17.26 | 17.55 | 17.02 | 17.16 | 17.16 | -1.66% | 587,479 |
| Jul 23, 2024 | 17.27 | 17.75 | 17.12 | 17.45 | 17.45 | 0.23% | 713,169 |
| Jul 22, 2024 | 17.30 | 17.49 | 16.77 | 17.41 | 17.41 | 1.40% | 812,195 |
| Jul 19, 2024 | 17.48 | 17.48 | 16.94 | 17.17 | 17.17 | -2.22% | 841,629 |
| Jul 18, 2024 | 18.02 | 18.55 | 17.41 | 17.56 | 17.56 | -4.57% | 878,438 |
| Jul 17, 2024 | 18.05 | 18.70 | 18.05 | 18.40 | 18.40 | 0.38% | 1,249,236 |
| Jul 16, 2024 | 16.78 | 18.35 | 16.68 | 18.33 | 18.33 | 11.29% | 1,282,858 |
| Jul 15, 2024 | 16.24 | 16.84 | 16.08 | 16.47 | 16.47 | 1.79% | 816,259 |
| Jul 12, 2024 | 16.35 | 16.54 | 16.02 | 16.18 | 16.18 | -0.25% | 822,532 |
| Jul 11, 2024 | 15.52 | 16.41 | 15.40 | 16.22 | 16.22 | 7.70% | 1,274,021 |
| Jul 10, 2024 | 15.59 | 15.63 | 15.06 | 15.06 | 15.06 | -2.84% | 774,933 |
| Jul 9, 2024 | 15.10 | 15.53 | 14.88 | 15.50 | 15.50 | 2.31% | 750,271 |
| Jul 8, 2024 | 15.59 | 15.74 | 14.99 | 15.15 | 15.15 | -1.50% | 668,274 |
| Jul 5, 2024 | 15.69 | 15.86 | 15.31 | 15.38 | 15.38 | -2.23% | 733,303 |
| Jul 3, 2024 | 15.52 | 15.93 | 15.46 | 15.73 | 15.73 | 1.09% | 416,598 |
| Jul 2, 2024 | 15.48 | 15.63 | 15.16 | 15.56 | 15.56 | 0.78% | 697,604 |
| Jul 1, 2024 | 15.94 | 16.06 | 15.29 | 15.44 | 15.44 | -2.95% | 695,599 |
| Jun 28, 2024 | 15.30 | 15.92 | 15.19 | 15.91 | 15.91 | 3.78% | 1,633,929 |
| Jun 27, 2024 | 15.34 | 15.51 | 14.97 | 15.33 | 15.33 | -0.26% | 887,757 |
| Jun 26, 2024 | 15.98 | 16.21 | 15.36 | 15.37 | 15.37 | -3.94% | 972,460 |
| Jun 25, 2024 | 15.99 | 16.03 | 15.63 | 16.00 | 16.00 | -0.31% | 954,472 |
| Jun 24, 2024 | 15.64 | 16.17 | 15.64 | 16.05 | 16.05 | 3.95% | 1,014,721 |
| Jun 21, 2024 | 15.36 | 15.56 | 15.11 | 15.44 | 15.44 | 0.26% | 1,331,244 |
| Jun 20, 2024 | 15.92 | 16.05 | 15.10 | 15.40 | 15.40 | -3.08% | 1,440,607 |
| Jun 18, 2024 | 16.40 | 16.55 | 15.70 | 15.89 | 15.89 | -4.22% | 1,684,120 |
| Jun 17, 2024 | 16.75 | 16.87 | 16.38 | 16.59 | 16.59 | -1.48% | 797,358 |
| Jun 14, 2024 | 17.41 | 17.41 | 16.80 | 16.84 | 16.84 | -4.80% | 718,975 |
| Jun 13, 2024 | 18.08 | 18.18 | 17.57 | 17.69 | 17.69 | -2.10% | 982,202 |
| Jun 12, 2024 | 17.65 | 18.36 | 17.56 | 18.07 | 18.07 | 5.12% | 1,359,208 |
| Jun 11, 2024 | 17.57 | 17.57 | 16.76 | 17.19 | 17.19 | -2.99% | 1,073,717 |
| Jun 10, 2024 | 17.76 | 17.86 | 17.41 | 17.72 | 17.72 | -1.34% | 813,595 |
| Jun 7, 2024 | 17.59 | 18.02 | 17.47 | 17.96 | 17.96 | 0.11% | 811,285 |
| Jun 6, 2024 | 18.20 | 18.36 | 17.76 | 17.94 | 17.94 | -2.13% | 974,099 |
| Jun 5, 2024 | 18.30 | 18.62 | 18.13 | 18.33 | 18.33 | 1.55% | 899,842 |
| Jun 4, 2024 | 19.11 | 19.20 | 18.02 | 18.05 | 18.05 | -6.28% | 958,238 |
| Jun 3, 2024 | 19.39 | 19.58 | 19.08 | 19.26 | 19.26 | 0.94% | 618,810 |
| May 31, 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 19.08 | 2.53% | 935,039 |
| May 30, 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 18.61 | -2.21% | 711,659 |
| May 29, 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 19.03 | 0.16% | 968,228 |
| May 28, 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 19.00 | -1.86% | 835,164 |
| May 24, 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 19.36 | -0.21% | 606,535 |
| May 23, 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 19.40 | -0.51% | 728,870 |
| May 22, 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 19.50 | -7.10% | 879,860 |
| May 21, 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 20.99 | -1.78% | 756,795 |
| May 20, 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 21.37 | -2.86% | 1,002,741 |
| May 17, 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 22.00 | -1.79% | 601,415 |
| May 16, 2024 | 22.63 | 22.67 | 21.91 | 22.40 | 22.40 | -1.23% | 628,514 |
| May 15, 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 22.68 | -0.35% | 583,864 |
| May 14, 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 22.76 | 4.40% | 951,149 |
| May 13, 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 21.80 | 2.16% | 967,718 |
| May 10, 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 21.34 | -1.48% | 779,070 |
| May 9, 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 21.66 | -0.09% | 1,110,191 |
| May 8, 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 21.68 | 2.51% | 1,781,909 |
| May 7, 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 21.15 | 2.03% | 2,041,788 |
| May 6, 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 20.73 | 5.39% | 1,001,736 |