Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	22.71	23.58	22.58	22.79	22.79	-0.65%	936,420
Jun 24, 2026	21.49	22.95	21.39	22.94	22.94	8.46%	850,762
Jun 23, 2026	20.74	21.30	20.73	21.15	21.15	1.73%	524,932
Jun 22, 2026	21.60	21.95	20.74	20.79	20.79	-4.59%	905,300
Jun 18, 2026	20.81	22.41	20.81	21.79	21.79	5.52%	1,843,605
Jun 17, 2026	21.02	21.62	20.56	20.65	20.65	-2.69%	684,826
Jun 16, 2026	20.91	21.35	20.83	21.22	21.22	2.17%	776,331
Jun 15, 2026	20.93	21.39	20.68	20.77	20.77	0.68%	861,349
Jun 12, 2026	20.63	21.15	20.03	20.63	20.63	0.93%	601,068
Jun 11, 2026	20.37	20.66	19.92	20.44	20.44	0.44%	1,293,491
Jun 10, 2026	20.16	21.29	20.04	20.35	20.35	0.39%	1,195,743
Jun 9, 2026	19.61	20.73	19.60	20.27	20.27	3.74%	1,441,395
Jun 8, 2026	18.91	19.62	18.80	19.54	19.54	3.50%	928,931
Jun 5, 2026	19.36	19.63	18.64	18.88	18.88	-2.33%	1,149,417
Jun 4, 2026	19.55	19.70	19.04	19.33	19.33	1.90%	1,085,522
Jun 3, 2026	18.89	19.00	18.48	18.97	18.97	-0.94%	1,338,987
Jun 2, 2026	19.22	19.53	18.68	19.15	19.15	-1.59%	1,295,196
Jun 1, 2026	19.48	19.75	18.94	19.46	19.46	-0.71%	1,154,292
May 29, 2026	20.30	20.30	19.32	19.60	19.60	-4.06%	1,084,383
May 28, 2026	20.26	20.69	19.78	20.43	20.43	1.04%	1,244,706
May 27, 2026	19.70	20.50	19.70	20.22	20.22	4.23%	957,169
May 26, 2026	19.11	19.76	19.11	19.40	19.40	0.88%	978,962
May 22, 2026	19.10	19.35	18.91	19.23	19.23	0.79%	886,899
May 21, 2026	18.27	19.26	18.10	19.08	19.08	2.31%	1,001,604
May 20, 2026	18.22	18.78	17.98	18.65	18.65	1.41%	1,020,074
May 19, 2026	18.56	18.86	18.23	18.39	18.39	-0.33%	915,009
May 18, 2026	18.70	19.12	18.12	18.45	18.45	-0.86%	1,193,705
May 15, 2026	18.50	18.97	18.40	18.61	18.61	0.54%	1,367,634
May 14, 2026	17.85	18.65	17.66	18.51	18.51	5.71%	1,789,358
May 13, 2026	18.22	18.29	17.35	17.51	17.51	-6.26%	4,226,953
May 12, 2026	18.51	19.15	18.36	18.68	18.68	0.27%	1,669,707
May 11, 2026	20.55	21.00	18.56	18.63	18.63	-10.69%	1,727,636
May 8, 2026	20.35	21.64	19.66	20.86	20.86	3.06%	1,904,721
May 7, 2026	20.11	20.70	19.78	20.24	20.24	0.25%	1,905,360
May 6, 2026	22.78	23.13	19.51	20.19	20.19	-13.87%	2,896,681
May 5, 2026	23.51	24.03	23.32	23.44	23.44	-0.09%	1,764,029
May 4, 2026	24.77	24.77	22.97	23.46	23.46	-6.08%	1,223,820
May 1, 2026	25.62	25.63	24.85	24.98	24.98	-1.85%	1,059,375
Apr 30, 2026	25.70	26.06	25.17	25.45	25.45	-1.32%	937,265
Apr 29, 2026	26.18	26.36	25.37	25.79	25.79	-1.94%	1,265,253
Apr 28, 2026	26.41	26.70	26.20	26.30	26.30	-0.11%	644,509
Apr 27, 2026	26.83	27.22	26.24	26.33	26.33	-1.86%	911,350
Apr 24, 2026	26.64	26.88	25.96	26.83	26.83	1.44%	803,015
Apr 23, 2026	27.35	27.61	26.23	26.45	26.45	-3.61%	864,262
Apr 22, 2026	27.43	27.85	27.19	27.44	27.44	1.59%	887,154
Apr 21, 2026	26.82	27.37	26.48	27.01	27.01	1.01%	763,282
Apr 20, 2026	27.06	27.42	26.20	26.74	26.74	-2.05%	662,191
Apr 17, 2026	27.18	28.42	26.99	27.30	27.30	3.06%	1,466,131
Apr 16, 2026	25.22	26.51	25.04	26.49	26.49	5.83%	769,525
Apr 15, 2026	25.19	25.46	24.68	25.03	25.03	-0.20%	745,096