Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
25.30
-1.07 (-4.06%)
Aug 5, 2026, 4:00 PM EDT - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 12, 202620.6321.1520.0320.6320.630.93%601,068
Jun 11, 202620.3720.6619.9220.4420.440.44%1,293,491
Jun 10, 202620.1621.2920.0420.3520.350.39%1,195,743
Jun 9, 202619.6120.7319.6020.2720.273.74%1,441,395
Jun 8, 202618.9119.6218.8019.5419.543.50%928,931
Jun 5, 202619.3619.6318.6418.8818.88-2.33%1,149,417
Jun 4, 202619.5519.7019.0419.3319.331.90%1,085,522
Jun 3, 202618.8919.0018.4818.9718.97-0.94%1,338,987
Jun 2, 202619.2219.5318.6819.1519.15-1.59%1,295,196
Jun 1, 202619.4819.7518.9419.4619.46-0.71%1,154,292
May 29, 202620.3020.3019.3219.6019.60-4.06%1,084,383
May 28, 202620.2620.6919.7820.4320.431.04%1,244,706
May 27, 202619.7020.5019.7020.2220.224.23%957,169
May 26, 202619.1119.7619.1119.4019.400.88%978,962