Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
20.33
-0.16 (-0.78%)
Sep 15, 2026, 11:25 AM EDT - Market open
Revolve Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 20.58 | 20.63 | 20.28 | 20.37 | - | -0.59% | 80,910 |
| Sep 14, 2026 | 21.18 | 21.60 | 20.47 | 20.49 | 20.49 | -3.03% | 840,600 |
| Sep 11, 2026 | 20.87 | 21.22 | 20.50 | 21.13 | 21.13 | 3.17% | 621,888 |
| Sep 10, 2026 | 19.39 | 20.52 | 19.25 | 20.48 | 20.48 | 5.08% | 858,980 |
| Sep 9, 2026 | 19.92 | 20.08 | 19.48 | 19.49 | 19.49 | -3.18% | 810,763 |
| Sep 8, 2026 | 21.27 | 21.35 | 20.11 | 20.13 | 20.13 | -5.71% | 1,148,917 |
| Sep 4, 2026 | 21.18 | 21.77 | 21.18 | 21.35 | 21.35 | -0.74% | 650,596 |
| Sep 3, 2026 | 21.93 | 22.33 | 21.11 | 21.51 | 21.51 | -1.51% | 1,248,979 |
| Sep 2, 2026 | 22.34 | 22.48 | 21.57 | 21.84 | 21.84 | -1.67% | 1,042,500 |
| Sep 1, 2026 | 22.00 | 22.88 | 21.80 | 22.21 | 22.21 | -0.05% | 1,004,604 |
| Aug 31, 2026 | 22.57 | 22.88 | 22.02 | 22.22 | 22.22 | -3.01% | 922,178 |
| Aug 28, 2026 | 23.36 | 23.48 | 22.90 | 22.91 | 22.91 | -0.30% | 623,778 |
| Aug 27, 2026 | 23.02 | 23.38 | 22.92 | 22.98 | 22.98 | -1.63% | 577,933 |
| Aug 26, 2026 | 23.23 | 23.66 | 23.23 | 23.36 | 23.36 | 0.21% | 595,464 |
| Aug 25, 2026 | 23.88 | 23.89 | 22.94 | 23.31 | 23.31 | -2.71% | 611,510 |
| Aug 24, 2026 | 23.99 | 24.75 | 23.87 | 23.96 | 23.96 | 0.84% | 551,269 |
| Aug 21, 2026 | 24.34 | 24.34 | 23.44 | 23.76 | 23.76 | -1.61% | 717,535 |
| Aug 20, 2026 | 23.41 | 24.66 | 23.19 | 24.15 | 24.15 | 1.22% | 1,077,083 |
| Aug 19, 2026 | 23.00 | 23.90 | 22.82 | 23.86 | 23.86 | 4.37% | 1,000,570 |
| Aug 18, 2026 | 23.22 | 23.55 | 22.83 | 22.86 | 22.86 | -1.21% | 841,533 |
| Aug 17, 2026 | 23.54 | 23.71 | 22.92 | 23.14 | 23.14 | -2.32% | 1,032,010 |
| Aug 14, 2026 | 24.21 | 24.35 | 23.52 | 23.69 | 23.69 | -1.95% | 563,577 |
| Aug 13, 2026 | 24.05 | 24.19 | 23.53 | 24.16 | 24.16 | 1.60% | 796,361 |
| Aug 12, 2026 | 23.79 | 24.06 | 23.22 | 23.78 | 23.78 | -0.04% | 727,142 |
| Aug 11, 2026 | 24.17 | 24.25 | 23.63 | 23.79 | 23.79 | -2.06% | 595,956 |
| Aug 10, 2026 | 24.31 | 24.66 | 23.97 | 24.29 | 24.29 | 0.08% | 852,165 |
| Aug 7, 2026 | 24.50 | 25.47 | 24.17 | 24.27 | 24.27 | -1.46% | 736,131 |
| Aug 6, 2026 | 24.47 | 25.33 | 24.36 | 24.63 | 24.63 | -2.65% | 921,220 |
| Aug 5, 2026 | 25.92 | 27.34 | 24.60 | 25.30 | 25.30 | -4.06% | 2,484,006 |
| Aug 4, 2026 | 26.02 | 26.87 | 25.77 | 26.37 | 26.37 | 1.35% | 1,408,882 |
| Aug 3, 2026 | 25.45 | 26.14 | 25.08 | 26.02 | 26.02 | 3.62% | 1,466,051 |
| Jul 31, 2026 | 25.49 | 25.65 | 25.05 | 25.11 | 25.11 | -1.30% | 805,076 |
| Jul 30, 2026 | 25.55 | 25.86 | 25.15 | 25.44 | 25.44 | -1.43% | 797,780 |
| Jul 29, 2026 | 26.50 | 26.75 | 25.61 | 25.81 | 25.81 | -3.80% | 984,528 |
| Jul 28, 2026 | 25.90 | 26.92 | 25.76 | 26.83 | 26.83 | 4.23% | 648,288 |
| Jul 27, 2026 | 25.46 | 26.13 | 25.46 | 25.74 | 25.74 | 3.00% | 876,152 |
| Jul 24, 2026 | 24.52 | 25.21 | 24.34 | 24.99 | 24.99 | 2.33% | 627,623 |
| Jul 23, 2026 | 25.14 | 25.14 | 24.01 | 24.42 | 24.42 | -3.74% | 1,036,734 |
| Jul 22, 2026 | 25.58 | 25.58 | 24.90 | 25.37 | 25.37 | - | 727,087 |
| Jul 21, 2026 | 25.72 | 26.12 | 25.08 | 25.37 | 25.37 | -2.54% | 743,597 |
| Jul 20, 2026 | 25.30 | 26.04 | 25.09 | 26.03 | 26.03 | 4.62% | 608,078 |
| Jul 17, 2026 | 25.23 | 25.93 | 24.61 | 24.88 | 24.88 | -2.66% | 598,457 |
| Jul 16, 2026 | 24.92 | 25.73 | 24.92 | 25.56 | 25.56 | 2.90% | 662,441 |
| Jul 15, 2026 | 24.60 | 25.58 | 24.57 | 24.84 | 24.84 | 1.68% | 575,232 |
| Jul 14, 2026 | 24.60 | 24.77 | 23.98 | 24.43 | 24.43 | 0.87% | 422,751 |
| Jul 13, 2026 | 24.28 | 24.69 | 23.86 | 24.22 | 24.22 | 1.21% | 1,115,979 |
| Jul 10, 2026 | 23.36 | 24.08 | 23.36 | 23.93 | 23.93 | 3.46% | 588,161 |
| Jul 9, 2026 | 22.11 | 23.21 | 22.00 | 23.13 | 23.13 | 4.28% | 630,992 |
| Jul 8, 2026 | 22.32 | 22.39 | 21.38 | 22.18 | 22.18 | -1.60% | 851,779 |
| Jul 7, 2026 | 22.70 | 22.91 | 22.27 | 22.54 | 22.54 | -0.49% | 588,974 |