Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
23.31
-0.65 (-2.71%)
Aug 25, 2026, 4:00 PM EDT - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202623.8823.8922.9423.3123.31-2.71%611,510
Aug 24, 202623.9924.7523.8723.9623.960.84%551,269
Aug 21, 202624.3424.3423.4423.7623.76-1.61%717,535
Aug 20, 202623.4124.6623.1924.1524.151.22%1,077,083
Aug 19, 202623.0023.9022.8223.8623.864.37%1,000,570
Aug 18, 202623.2223.5522.8322.8622.86-1.21%841,533
Aug 17, 202623.5423.7122.9223.1423.14-2.32%1,032,010
Aug 14, 202624.2124.3523.5223.6923.69-1.95%563,577
Aug 13, 202624.0524.1923.5324.1624.161.60%796,361
Aug 12, 202623.7924.0623.2223.7823.78-0.04%727,142
Aug 11, 202624.1724.2523.6323.7923.79-2.06%595,956
Aug 10, 202624.3124.6623.9724.2924.290.08%852,165
Aug 7, 202624.5025.4724.1724.2724.27-1.46%736,131
Aug 6, 202624.4725.3324.3624.6324.63-2.65%921,220
Aug 5, 202625.9227.3424.6025.3025.30-4.06%2,484,006
Aug 4, 202626.0226.8725.7726.3726.371.35%1,408,882
Aug 3, 202625.4526.1425.0826.0226.023.62%1,466,051
Jul 31, 202625.4925.6525.0525.1125.11-1.30%805,076
Jul 30, 202625.5525.8625.1525.4425.44-1.43%797,780
Jul 29, 202626.5026.7525.6125.8125.81-3.80%984,528
Jul 28, 202625.9026.9225.7626.8326.834.23%648,288
Jul 27, 202625.4626.1325.4625.7425.743.00%876,152
Jul 24, 202624.5225.2124.3424.9924.992.33%627,623
Jul 23, 202625.1425.1424.0124.4224.42-3.74%1,036,734
Jul 22, 202625.5825.5824.9025.3725.37-727,087
Jul 21, 202625.7226.1225.0825.3725.37-2.54%743,597
Jul 20, 202625.3026.0425.0926.0326.034.62%608,078
Jul 17, 202625.2325.9324.6124.8824.88-2.66%598,457
Jul 16, 202624.9225.7324.9225.5625.562.90%662,441
Jul 15, 202624.6025.5824.5724.8424.841.68%575,232
Jul 14, 202624.6024.7723.9824.4324.430.87%422,751
Jul 13, 202624.2824.6923.8624.2224.221.21%1,115,979
Jul 10, 202623.3624.0823.3623.9323.933.46%588,161
Jul 9, 202622.1123.2122.0023.1323.134.28%630,992
Jul 8, 202622.3222.3921.3822.1822.18-1.60%851,779
Jul 7, 202622.7022.9122.2722.5422.54-0.49%588,974
Jul 6, 202622.5022.9121.8922.6522.650.13%608,021
Jul 2, 202623.2223.4722.5222.6222.62-2.75%541,117
Jul 1, 202623.0523.5722.6623.2623.261.62%658,022
Jun 30, 202623.1323.3222.4522.8922.89-3.05%781,253
Jun 29, 202623.8223.8523.1223.6123.61-0.63%989,243
Jun 26, 202622.5923.8522.4623.7623.764.26%1,573,099
Jun 25, 202622.7123.5822.5822.7922.79-0.65%936,420
Jun 24, 202621.4922.9521.3922.9422.948.46%850,762
Jun 23, 202620.7421.3020.7321.1521.151.73%524,932
Jun 22, 202621.6021.9520.7420.7920.79-4.59%905,300
Jun 18, 202620.8122.4120.8121.7921.795.52%1,843,605
Jun 17, 202621.0221.6220.5620.6520.65-2.69%684,826
Jun 16, 202620.9121.3520.8321.2221.222.17%776,331
Jun 15, 202620.9321.3920.6820.7720.770.68%861,349