Advertisement
U.S. Markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
32.89-0.62 (-1.85%)
At close: 04:00PM EST
33.48 +0.59 (+1.79%)
After hours: 05:29PM EST
Advertisement
Time Period:
Nov 15, 2023 - Nov 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 202434.0033.7732.4932.8932.89752,191
Nov 14, 202433.6734.0132.9133.5133.51665,400
Nov 13, 202434.6935.2033.3333.3433.34880,200
Nov 12, 202433.5534.7333.1934.3834.38874,500
Nov 11, 202431.8933.9031.7433.5733.57920,600
Nov 08, 202432.8632.8630.8831.4731.471,339,300
Nov 07, 202433.0133.3832.0432.9432.941,122,600
Nov 06, 202431.4033.8229.1533.2833.283,986,000
Nov 05, 202425.0726.0824.8026.0226.021,316,600
Nov 04, 202424.8226.1224.7825.2725.271,248,300
Nov 01, 202425.5425.6924.8424.9624.96779,900
Oct 31, 202425.4425.7324.4524.8224.82765,300
Oct 30, 202426.1526.2925.0625.3125.31574,700
Oct 29, 202425.3526.0624.9125.7925.79337,400
Oct 28, 202425.2926.1325.2025.7125.71566,700
Oct 25, 202425.0025.3924.4724.8724.87458,800
Oct 24, 202425.1325.4624.2424.7524.75390,400
Oct 23, 202425.4325.6824.7824.9724.97566,200
Oct 22, 202426.0126.1125.4825.5425.54429,400
Oct 21, 202426.3126.4425.8326.1826.18574,600
Oct 18, 202426.2826.7226.0326.5326.53557,500
Oct 17, 202426.1026.6925.8626.3526.35681,400
Oct 16, 202426.1426.4425.8426.2926.29492,000
Oct 15, 202425.4926.2725.3625.8325.83989,700
Oct 14, 202425.3225.7225.0525.7125.71846,800
Oct 11, 202424.9525.6324.8525.3525.35691,100
Oct 10, 202424.1124.9123.9724.8924.89603,900
Oct 09, 202424.1224.6623.9324.4724.47431,200
Oct 08, 202423.6524.1723.4224.1524.15550,000
Oct 07, 202424.3224.3223.2823.4423.441,080,800
Oct 04, 202424.9325.6424.3424.4224.42613,900
Oct 03, 202424.1124.6723.8924.5124.51705,300
Oct 02, 202423.7024.7923.5124.4624.46837,600
Oct 01, 202424.7624.8623.6623.7023.70820,100
Sep 30, 202424.9325.1624.5324.7824.78896,700
Sep 27, 202425.6425.8324.5924.9924.99847,100
Sep 26, 202425.9025.9124.9025.3025.30910,300
Sep 25, 202425.6526.1425.3625.4025.40948,000
Sep 24, 202425.2326.0924.9525.8925.891,265,200
Sep 23, 202425.4125.5924.3424.8724.87940,100
Sep 20, 202425.7625.7625.0325.4825.481,541,900
Sep 19, 202425.7725.9625.1725.7925.79855,200
Sep 18, 202424.6525.9524.6025.1725.171,306,000
Sep 17, 202424.1924.8024.1024.5024.50916,100
Sep 16, 202424.5024.5323.2923.7823.781,025,300
Sep 13, 202424.2224.8924.1224.6524.651,166,200
Sep 12, 202422.7423.8822.6823.8723.871,162,200
Sep 11, 202421.6322.9921.5522.7122.711,284,100
Sep 10, 202421.5122.3520.7521.8721.871,397,600
Sep 09, 202420.9521.6320.7221.4621.46874,600
Sep 06, 202421.4821.7720.7320.8820.881,059,100
Sep 05, 202422.0122.2621.4921.6021.60769,900
Sep 04, 202422.0422.3921.7221.8721.87919,400
Sep 03, 202422.5923.2222.0522.1722.171,049,200
Aug 30, 202423.5223.5922.7422.9222.921,571,000
Aug 29, 202423.4423.7122.8522.9922.991,111,100
Aug 28, 202423.1223.2722.7923.2723.27835,600
Aug 27, 202423.4723.5822.9723.3123.31752,600
Aug 26, 202424.5324.5323.5123.6123.61782,500
Aug 23, 202423.3424.1823.1323.9923.991,270,300
Aug 22, 202423.5723.6222.9723.1723.17983,500
Aug 21, 202424.3524.4423.5523.5623.56758,800
Aug 20, 202424.3424.4323.8324.0124.01512,500
Aug 19, 202424.0524.6423.7824.3624.36563,700
Aug 16, 202423.8724.4223.5524.0524.05929,000
Aug 15, 202422.9024.2022.9023.7823.78935,100
Aug 14, 202422.7422.8821.8521.9921.99909,100
Aug 13, 202421.9622.7421.8022.3822.381,184,200
Aug 12, 202422.4922.5521.6621.7021.701,103,000
Aug 09, 202423.2223.6622.4922.4922.491,085,700
Aug 08, 202423.5223.6722.6823.1123.111,513,100
Aug 07, 202420.9923.4920.4123.3123.313,983,300
Aug 06, 202417.7918.1417.3317.5717.571,555,700
Aug 05, 202417.5018.5017.0017.8217.821,479,000
Aug 02, 202418.0818.9217.5518.7018.70967,100
Aug 01, 202419.3819.4118.1418.9718.971,110,100
Jul 31, 202419.5420.0518.7919.3519.35938,300
Jul 30, 202419.1219.5818.9619.4519.45653,200
Jul 29, 202418.5919.2118.3519.1219.12753,100
Jul 26, 202418.3618.5217.7718.4618.46658,500
Jul 25, 202417.1618.1017.1017.8217.82880,100
Jul 24, 202417.2617.5517.0217.1617.16587,300
Jul 23, 202417.2717.7517.1217.4517.45713,100
Jul 22, 202417.3017.4916.7717.4117.41812,200
Jul 19, 202417.4817.4816.9417.1717.17841,600
Jul 18, 202418.0218.5517.4117.5617.56878,400
Jul 17, 202418.0518.7018.0518.4018.401,249,200
Jul 16, 202416.7818.3516.6818.3318.331,282,900
Jul 15, 202416.2416.8416.0816.4716.47816,300
Jul 12, 202416.3516.5416.0216.1816.18822,500
Jul 11, 202415.5216.4115.4016.2216.221,274,000
Jul 10, 202415.5915.6315.0615.0615.06774,800
Jul 09, 202415.1015.5314.8815.5015.50750,300
Jul 08, 202415.5915.7414.9915.1515.15668,300
Jul 05, 202415.6915.8615.3115.3815.38733,300
Jul 03, 202415.5215.9315.4615.7315.73416,600
Jul 02, 202415.4815.6315.1615.5615.56697,600
Jul 01, 202415.9416.0615.2915.4415.44695,500
Jun 28, 202415.3015.9215.1915.9115.911,633,900
Jun 27, 202415.3415.5114.9715.3315.33887,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...