Skip to main content
logo
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
19.33
+0.36 (1.90%)
Jun 4, 2026, 4:00 PM EDT - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 22, 202619.1019.3518.9119.2319.230.79%886,899
May 21, 202618.2719.2618.1019.0819.082.31%1,001,604
May 20, 202618.2218.7817.9818.6518.651.41%1,020,074
May 19, 202618.5618.8618.2318.3918.39-0.33%915,009
May 18, 202618.7019.1218.1218.4518.45-0.86%1,193,705
May 15, 202618.5018.9718.4018.6118.610.54%1,367,634
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