Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
26.79
+0.34 (1.29%)
Apr 24, 2026, 2:47 PM EDT - Market open
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 26.64 | 26.79 | 25.96 | 26.72 | - | 1.02% | 341,971 |
| Apr 23, 2026 | 27.35 | 27.61 | 26.23 | 26.45 | 26.45 | -3.61% | 864,214 |
| Apr 22, 2026 | 27.43 | 27.85 | 27.19 | 27.44 | 27.44 | 1.59% | 871,822 |
| Apr 21, 2026 | 26.82 | 27.37 | 26.48 | 27.01 | 27.01 | 1.01% | 763,219 |
| Apr 20, 2026 | 27.06 | 27.42 | 26.20 | 26.74 | 26.74 | -2.05% | 634,930 |
| Apr 17, 2026 | 27.18 | 28.42 | 26.99 | 27.30 | 27.30 | 3.06% | 1,466,045 |
| Apr 16, 2026 | 25.22 | 26.51 | 25.04 | 26.49 | 26.49 | 5.83% | 769,253 |
| Apr 15, 2026 | 25.19 | 25.46 | 24.68 | 25.03 | 25.03 | -0.20% | 740,861 |
| Apr 14, 2026 | 25.16 | 25.72 | 24.92 | 25.08 | 25.08 | 0.08% | 790,030 |
| Apr 13, 2026 | 24.37 | 25.32 | 24.17 | 25.06 | 25.06 | 2.04% | 725,826 |
| Apr 10, 2026 | 25.86 | 25.86 | 24.49 | 24.56 | 24.56 | -4.40% | 570,397 |
| Apr 9, 2026 | 24.77 | 26.00 | 24.66 | 25.69 | 25.69 | 2.97% | 930,523 |
| Apr 8, 2026 | 24.71 | 25.43 | 24.54 | 24.95 | 24.95 | 7.17% | 1,241,554 |
| Apr 7, 2026 | 23.06 | 23.62 | 22.58 | 23.28 | 23.28 | -0.72% | 613,645 |
| Apr 6, 2026 | 22.39 | 23.76 | 22.27 | 23.45 | 23.45 | 5.39% | 847,543 |
| Apr 2, 2026 | 21.81 | 22.43 | 21.43 | 22.25 | 22.25 | 0.23% | 655,764 |
| Apr 1, 2026 | 22.67 | 22.99 | 22.10 | 22.20 | 22.20 | -1.81% | 612,652 |
| Mar 31, 2026 | 22.25 | 22.75 | 21.53 | 22.61 | 22.61 | 2.82% | 659,709 |
| Mar 30, 2026 | 22.42 | 22.44 | 21.76 | 21.99 | 21.99 | 0.32% | 1,008,852 |
| Mar 27, 2026 | 21.97 | 22.20 | 21.57 | 21.92 | 21.92 | -1.48% | 649,437 |
| Mar 26, 2026 | 22.38 | 23.07 | 22.15 | 22.25 | 22.25 | -2.07% | 619,073 |
| Mar 25, 2026 | 22.22 | 22.73 | 22.12 | 22.72 | 22.72 | 3.37% | 568,483 |
| Mar 24, 2026 | 21.71 | 22.11 | 21.28 | 21.98 | 21.98 | -0.90% | 640,108 |
| Mar 23, 2026 | 22.92 | 23.29 | 22.16 | 22.18 | 22.18 | 0.32% | 843,809 |
| Mar 20, 2026 | 22.76 | 22.80 | 21.91 | 22.11 | 22.11 | -3.28% | 835,322 |
| Mar 19, 2026 | 22.64 | 23.16 | 22.42 | 22.86 | 22.86 | -0.04% | 627,186 |
| Mar 18, 2026 | 22.69 | 23.30 | 22.69 | 22.87 | 22.87 | -1.38% | 688,798 |
| Mar 17, 2026 | 23.06 | 23.61 | 22.93 | 23.19 | 23.19 | 2.07% | 511,511 |
| Mar 16, 2026 | 23.05 | 23.33 | 22.61 | 22.72 | 22.72 | -0.87% | 686,886 |
| Mar 13, 2026 | 23.17 | 23.33 | 22.70 | 22.92 | 22.92 | 0.35% | 658,181 |
| Mar 12, 2026 | 23.93 | 24.33 | 22.71 | 22.84 | 22.84 | -6.78% | 1,202,814 |
| Mar 11, 2026 | 24.08 | 25.03 | 23.58 | 24.50 | 24.50 | 2.04% | 1,550,177 |
| Mar 10, 2026 | 24.08 | 24.52 | 23.72 | 24.01 | 24.01 | 0.21% | 654,569 |
| Mar 9, 2026 | 23.81 | 24.44 | 22.88 | 23.96 | 23.96 | -5.03% | 1,050,278 |
| Mar 6, 2026 | 25.26 | 25.86 | 24.49 | 25.23 | 25.23 | -1.29% | 927,010 |
| Mar 5, 2026 | 24.50 | 25.64 | 24.49 | 25.56 | 25.56 | 3.48% | 1,046,253 |
| Mar 4, 2026 | 24.46 | 25.10 | 24.18 | 24.70 | 24.70 | 1.98% | 905,777 |
| Mar 3, 2026 | 23.24 | 24.64 | 22.84 | 24.22 | 24.22 | 0.54% | 1,745,832 |
| Mar 2, 2026 | 24.42 | 24.59 | 23.93 | 24.09 | 24.09 | -4.25% | 1,654,241 |
| Feb 27, 2026 | 25.97 | 26.01 | 24.60 | 25.16 | 25.16 | -4.33% | 1,477,268 |
| Feb 26, 2026 | 24.85 | 26.71 | 24.84 | 26.30 | 26.30 | 7.96% | 1,797,289 |
| Feb 25, 2026 | 23.31 | 24.45 | 22.12 | 24.36 | 24.36 | -5.95% | 3,476,234 |
| Feb 24, 2026 | 24.38 | 26.02 | 24.21 | 25.90 | 25.90 | 6.58% | 3,099,229 |
| Feb 23, 2026 | 24.98 | 25.10 | 23.62 | 24.30 | 24.30 | -3.53% | 1,637,376 |
| Feb 20, 2026 | 24.90 | 25.86 | 24.49 | 25.19 | 25.19 | 0.48% | 2,709,763 |
| Feb 19, 2026 | 24.67 | 25.08 | 24.37 | 25.07 | 25.07 | 0.60% | 1,009,475 |
| Feb 18, 2026 | 24.75 | 25.07 | 24.53 | 24.92 | 24.92 | 1.18% | 1,660,930 |
| Feb 17, 2026 | 24.97 | 25.34 | 24.10 | 24.63 | 24.63 | -1.83% | 1,152,796 |
| Feb 13, 2026 | 25.17 | 25.51 | 24.67 | 25.09 | 25.09 | 1.17% | 741,407 |
| Feb 12, 2026 | 25.92 | 26.23 | 24.62 | 24.80 | 24.80 | -3.31% | 1,496,206 |