Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	22.24	22.65	21.81	22.62	22.62	2.77%	797,412
Oct 26, 2026	22.12	22.61	22.00	22.01	22.01	-1.12%	504,099
Oct 23, 2026	22.45	22.51	22.07	22.26	22.26	-1.90%	593,766
Oct 22, 2026	22.23	22.77	22.11	22.69	22.69	3.09%	579,168
Oct 21, 2026	22.84	23.38	21.95	22.01	22.01	-5.13%	786,997
Oct 20, 2026	22.62	23.22	22.03	23.20	23.20	3.99%	865,216
Oct 19, 2026	22.70	22.99	22.30	22.31	22.31	-2.15%	846,830
Oct 16, 2026	22.83	23.64	22.61	22.80	22.80	-1.77%	1,068,499
Oct 15, 2026	22.01	23.56	21.85	23.21	23.21	7.45%	1,179,091
Oct 14, 2026	21.38	21.66	21.04	21.60	21.60	0.33%	522,562
Oct 13, 2026	21.78	22.20	21.47	21.53	21.53	-0.60%	515,181
Oct 12, 2026	21.59	21.96	21.45	21.66	21.66	-0.14%	482,172
Oct 9, 2026	21.73	21.87	21.46	21.69	21.69	0.28%	453,197
Oct 8, 2026	21.19	21.67	20.93	21.63	21.63	1.55%	608,681
Oct 7, 2026	21.07	21.47	20.82	21.30	21.30	0.42%	394,484
Oct 6, 2026	21.19	21.23	20.83	21.21	21.21	0.76%	421,011
Oct 5, 2026	20.53	21.30	20.40	21.05	21.05	1.45%	522,046
Oct 2, 2026	21.43	21.51	20.56	20.75	20.75	-2.26%	580,989
Oct 1, 2026	21.44	21.44	20.85	21.23	21.23	-0.47%	585,250
Sep 30, 2026	21.40	21.55	21.21	21.33	21.33	0.28%	595,983
Sep 29, 2026	21.32	21.63	20.88	21.27	21.27	0.14%	649,995
Sep 28, 2026	20.91	21.30	20.71	21.24	21.24	0.19%	683,793
Sep 25, 2026	20.60	21.29	20.53	21.20	21.20	2.51%	597,974
Sep 24, 2026	20.54	20.76	20.35	20.68	20.68	-0.19%	550,573
Sep 23, 2026	21.51	21.60	20.67	20.72	20.72	-3.63%	723,991
Sep 22, 2026	21.61	22.11	21.01	21.50	21.50	1.65%	772,532
Sep 21, 2026	20.84	21.33	20.69	21.15	21.15	2.37%	1,060,179
Sep 18, 2026	20.89	21.07	20.34	20.66	20.66	-1.24%	1,224,690
Sep 17, 2026	20.85	21.19	20.27	20.92	20.92	1.50%	912,893
Sep 16, 2026	20.65	21.34	20.40	20.61	20.61	-0.48%	1,157,249
Sep 15, 2026	20.58	20.83	20.27	20.71	20.71	1.07%	863,040
Sep 14, 2026	21.18	21.60	20.47	20.49	20.49	-3.03%	840,600
Sep 11, 2026	20.87	21.22	20.50	21.13	21.13	3.17%	621,888
Sep 10, 2026	19.39	20.52	19.25	20.48	20.48	5.08%	858,980
Sep 9, 2026	19.92	20.08	19.48	19.49	19.49	-3.18%	810,763
Sep 8, 2026	21.27	21.35	20.11	20.13	20.13	-5.71%	1,148,917
Sep 4, 2026	21.18	21.77	21.18	21.35	21.35	-0.74%	650,596
Sep 3, 2026	21.93	22.33	21.11	21.51	21.51	-1.51%	1,248,979
Sep 2, 2026	22.34	22.48	21.57	21.84	21.84	-1.67%	1,042,500
Sep 1, 2026	22.00	22.88	21.80	22.21	22.21	-0.05%	1,004,604
Aug 31, 2026	22.57	22.88	22.02	22.22	22.22	-3.01%	922,178
Aug 28, 2026	23.36	23.48	22.90	22.91	22.91	-0.30%	623,778
Aug 27, 2026	23.02	23.38	22.92	22.98	22.98	-1.63%	577,933
Aug 26, 2026	23.23	23.66	23.23	23.36	23.36	0.21%	595,464
Aug 25, 2026	23.88	23.89	22.94	23.31	23.31	-2.71%	611,510
Aug 24, 2026	23.99	24.75	23.87	23.96	23.96	0.84%	551,269
Aug 21, 2026	24.34	24.34	23.44	23.76	23.76	-1.61%	717,535
Aug 20, 2026	23.41	24.66	23.19	24.15	24.15	1.22%	1,077,083
Aug 19, 2026	23.00	23.90	22.82	23.86	23.86	4.37%	1,000,570
Aug 18, 2026	23.22	23.55	22.83	22.86	22.86	-1.21%	841,533