Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
18.51
+1.00 (5.71%)
At close: May 14, 2026, 4:00 PM EDT
18.74
+0.23 (1.24%)
Pre-market: May 15, 2026, 7:00 AM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 202617.8518.6517.6618.5118.515.71%1,789,358
May 13, 202618.2218.2917.3517.5117.51-6.26%4,226,953
May 12, 202618.5119.1518.3618.6818.680.27%1,669,707
May 11, 202620.5521.0018.5618.6318.63-10.69%1,727,636
May 8, 202620.3521.6419.6620.8620.863.06%1,904,721
May 7, 202620.1120.7019.7820.2420.240.25%1,905,360
May 6, 202622.7823.1319.5120.1920.19-13.87%2,896,681
May 5, 202623.5124.0323.3223.4423.44-0.09%1,764,029
May 4, 202624.7724.7722.9723.4623.46-6.08%1,223,820
May 1, 202625.6225.6324.8524.9824.98-1.85%1,059,375
Apr 30, 202625.7026.0625.1725.4525.45-1.32%937,265
Apr 29, 202626.1826.3625.3725.7925.79-1.94%1,265,253
Apr 28, 202626.4126.7026.2026.3026.30-0.11%644,509
Apr 27, 202626.8327.2226.2426.3326.33-1.86%911,350
Apr 24, 202626.6426.8825.9626.8326.831.44%803,015
Apr 23, 202627.3527.6126.2326.4526.45-3.61%864,262
Apr 22, 202627.4327.8527.1927.4427.441.59%887,154
Apr 21, 202626.8227.3726.4827.0127.011.01%763,282
Apr 20, 202627.0627.4226.2026.7426.74-2.05%662,191
Apr 17, 202627.1828.4226.9927.3027.303.06%1,466,131
Apr 16, 202625.2226.5125.0426.4926.495.83%769,525
Apr 15, 202625.1925.4624.6825.0325.03-0.20%745,096
Apr 14, 202625.1625.7224.9225.0825.080.08%790,313
Apr 13, 202624.3725.3224.1725.0625.062.04%725,834
Apr 10, 202625.8625.8624.4924.5624.56-4.40%570,410
Apr 9, 202624.7726.0024.6625.6925.692.97%931,455
Apr 8, 202624.7125.4324.5424.9524.957.17%1,241,573
Apr 7, 202623.0623.6222.5823.2823.28-0.72%614,488
Apr 6, 202622.3923.7622.2723.4523.455.39%848,137
Apr 2, 202621.8122.4321.4322.2522.250.23%656,074
Apr 1, 202622.6722.9922.1022.2022.20-1.81%612,700
Mar 31, 202622.2522.7521.5322.6122.612.82%659,711
Mar 30, 202622.4222.4421.7621.9921.990.32%1,010,084
Mar 27, 202621.9722.2021.5721.9221.92-1.48%649,588
Mar 26, 202622.3823.0722.1522.2522.25-2.07%619,087
Mar 25, 202622.2222.7322.1222.7222.723.37%568,659
Mar 24, 202621.7122.1121.2821.9821.98-0.90%640,121
Mar 23, 202622.9223.2922.1622.1822.180.32%897,781
Mar 20, 202622.7622.8021.9122.1122.11-3.28%847,648
Mar 19, 202622.6423.1622.4222.8622.86-0.04%647,391
Mar 18, 202622.6923.3022.6922.8722.87-1.38%729,596
Mar 17, 202623.0623.6122.9323.1923.192.07%511,511
Mar 16, 202623.0523.3322.6122.7222.72-0.87%688,641
Mar 13, 202623.1723.3322.7022.9222.920.35%658,244
Mar 12, 202623.9324.3322.7122.8422.84-6.78%1,203,391
Mar 11, 202624.0825.0323.5824.5024.502.04%1,550,421
Mar 10, 202624.0824.5223.7224.0124.010.21%654,628
Mar 9, 202623.8124.4422.8823.9623.96-5.03%1,050,728
Mar 6, 202625.2625.8624.4925.2325.23-1.29%930,116
Mar 5, 202624.5025.6424.4925.5625.563.48%1,046,512