NYSE - Nasdaq Real Time Price USD

Revolve Group, Inc. (RVLV)

Compare
33.00 -0.51 (-1.52%)
As of 3:37 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 15, 2024 34.00 33.77 32.49 33.00 33.00 455,531
Nov 14, 2024 33.67 34.01 32.91 33.51 33.51 665,400
Nov 13, 2024 34.69 35.20 33.33 33.34 33.34 880,200
Nov 12, 2024 33.55 34.73 33.19 34.38 34.38 874,500
Nov 11, 2024 31.89 33.90 31.74 33.57 33.57 920,600
Nov 8, 2024 32.86 32.86 30.88 31.47 31.47 1,339,300
Nov 7, 2024 33.01 33.38 32.04 32.94 32.94 1,122,600
Nov 6, 2024 31.40 33.82 29.15 33.28 33.28 3,986,000
Nov 5, 2024 25.07 26.08 24.80 26.02 26.02 1,316,600
Nov 4, 2024 24.82 26.12 24.78 25.27 25.27 1,248,300
Nov 1, 2024 25.54 25.69 24.84 24.96 24.96 779,900
Oct 31, 2024 25.44 25.73 24.45 24.82 24.82 765,300
Oct 30, 2024 26.15 26.29 25.06 25.31 25.31 574,700
Oct 29, 2024 25.35 26.06 24.91 25.79 25.79 337,400
Oct 28, 2024 25.29 26.13 25.20 25.71 25.71 566,700
Oct 25, 2024 25.00 25.39 24.47 24.87 24.87 458,800
Oct 24, 2024 25.13 25.46 24.24 24.75 24.75 390,400
Oct 23, 2024 25.43 25.68 24.78 24.97 24.97 566,200
Oct 22, 2024 26.01 26.11 25.48 25.54 25.54 429,400
Oct 21, 2024 26.31 26.44 25.83 26.18 26.18 574,600
Oct 18, 2024 26.28 26.72 26.03 26.53 26.53 557,500
Oct 17, 2024 26.10 26.69 25.86 26.35 26.35 681,400
Oct 16, 2024 26.14 26.44 25.84 26.29 26.29 492,000
Oct 15, 2024 25.49 26.27 25.36 25.83 25.83 989,700
Oct 14, 2024 25.32 25.72 25.05 25.71 25.71 846,800
Oct 11, 2024 24.95 25.63 24.85 25.35 25.35 691,100
Oct 10, 2024 24.11 24.91 23.97 24.89 24.89 603,900
Oct 9, 2024 24.12 24.66 23.93 24.47 24.47 431,200
Oct 8, 2024 23.65 24.17 23.42 24.15 24.15 550,000
Oct 7, 2024 24.32 24.32 23.28 23.44 23.44 1,080,800
Oct 4, 2024 24.93 25.64 24.34 24.42 24.42 613,900
Oct 3, 2024 24.11 24.67 23.89 24.51 24.51 705,300
Oct 2, 2024 23.70 24.79 23.51 24.46 24.46 837,600
Oct 1, 2024 24.76 24.86 23.66 23.70 23.70 820,100
Sep 30, 2024 24.93 25.16 24.53 24.78 24.78 896,700
Sep 27, 2024 25.64 25.83 24.59 24.99 24.99 847,100
Sep 26, 2024 25.90 25.91 24.90 25.30 25.30 910,300
Sep 25, 2024 25.65 26.14 25.36 25.40 25.40 948,000
Sep 24, 2024 25.23 26.09 24.95 25.89 25.89 1,265,200
Sep 23, 2024 25.41 25.59 24.34 24.87 24.87 940,100
Sep 20, 2024 25.76 25.76 25.03 25.48 25.48 1,541,900
Sep 19, 2024 25.77 25.96 25.17 25.79 25.79 855,200
Sep 18, 2024 24.65 25.95 24.60 25.17 25.17 1,306,000
Sep 17, 2024 24.19 24.80 24.10 24.50 24.50 916,100
Sep 16, 2024 24.50 24.53 23.29 23.78 23.78 1,025,300
Sep 13, 2024 24.22 24.89 24.12 24.65 24.65 1,166,200
Sep 12, 2024 22.74 23.88 22.68 23.87 23.87 1,162,200
Sep 11, 2024 21.63 22.99 21.55 22.71 22.71 1,284,100
Sep 10, 2024 21.51 22.35 20.75 21.87 21.87 1,397,600
Sep 9, 2024 20.95 21.63 20.72 21.46 21.46 874,600
Sep 6, 2024 21.48 21.77 20.73 20.88 20.88 1,059,100
Sep 5, 2024 22.01 22.26 21.49 21.60 21.60 769,900
Sep 4, 2024 22.04 22.39 21.72 21.87 21.87 919,400
Sep 3, 2024 22.59 23.22 22.05 22.17 22.17 1,049,200
Aug 30, 2024 23.52 23.59 22.74 22.92 22.92 1,571,000
Aug 29, 2024 23.44 23.71 22.85 22.99 22.99 1,111,100
Aug 28, 2024 23.12 23.27 22.79 23.27 23.27 835,600
Aug 27, 2024 23.47 23.58 22.97 23.31 23.31 752,600
Aug 26, 2024 24.53 24.53 23.51 23.61 23.61 782,500
Aug 23, 2024 23.34 24.18 23.13 23.99 23.99 1,270,300
Aug 22, 2024 23.57 23.62 22.97 23.17 23.17 983,500
Aug 21, 2024 24.35 24.44 23.55 23.56 23.56 758,800
Aug 20, 2024 24.34 24.43 23.83 24.01 24.01 512,500
Aug 19, 2024 24.05 24.64 23.78 24.36 24.36 563,700
Aug 16, 2024 23.87 24.42 23.55 24.05 24.05 929,000
Aug 15, 2024 22.90 24.20 22.90 23.78 23.78 935,100
Aug 14, 2024 22.74 22.88 21.85 21.99 21.99 909,100
Aug 13, 2024 21.96 22.74 21.80 22.38 22.38 1,184,200
Aug 12, 2024 22.49 22.55 21.66 21.70 21.70 1,103,000
Aug 9, 2024 23.22 23.66 22.49 22.49 22.49 1,085,700
Aug 8, 2024 23.52 23.67 22.68 23.11 23.11 1,513,100
Aug 7, 2024 20.99 23.49 20.41 23.31 23.31 3,983,300
Aug 6, 2024 17.79 18.14 17.33 17.57 17.57 1,555,700
Aug 5, 2024 17.50 18.50 17.00 17.82 17.82 1,479,000
Aug 2, 2024 18.08 18.92 17.55 18.70 18.70 967,100
Aug 1, 2024 19.38 19.41 18.14 18.97 18.97 1,110,100
Jul 31, 2024 19.54 20.05 18.79 19.35 19.35 938,300
Jul 30, 2024 19.12 19.58 18.96 19.45 19.45 653,200
Jul 29, 2024 18.59 19.21 18.35 19.12 19.12 753,100
Jul 26, 2024 18.36 18.52 17.77 18.46 18.46 658,500
Jul 25, 2024 17.16 18.10 17.10 17.82 17.82 880,100
Jul 24, 2024 17.26 17.55 17.02 17.16 17.16 587,300
Jul 23, 2024 17.27 17.75 17.12 17.45 17.45 713,100
Jul 22, 2024 17.30 17.49 16.77 17.41 17.41 812,200
Jul 19, 2024 17.48 17.48 16.94 17.17 17.17 841,600
Jul 18, 2024 18.02 18.55 17.41 17.56 17.56 878,400
Jul 17, 2024 18.05 18.70 18.05 18.40 18.40 1,249,200
Jul 16, 2024 16.78 18.35 16.68 18.33 18.33 1,282,900
Jul 15, 2024 16.24 16.84 16.08 16.47 16.47 816,300
Jul 12, 2024 16.35 16.54 16.02 16.18 16.18 822,500
Jul 11, 2024 15.52 16.41 15.40 16.22 16.22 1,274,000
Jul 10, 2024 15.59 15.63 15.06 15.06 15.06 774,800
Jul 9, 2024 15.10 15.53 14.88 15.50 15.50 750,300
Jul 8, 2024 15.59 15.74 14.99 15.15 15.15 668,300
Jul 5, 2024 15.69 15.86 15.31 15.38 15.38 733,300
Jul 3, 2024 15.52 15.93 15.46 15.73 15.73 416,600
Jul 2, 2024 15.48 15.63 15.16 15.56 15.56 697,600
Jul 1, 2024 15.94 16.06 15.29 15.44 15.44 695,500
Jun 28, 2024 15.30 15.92 15.19 15.91 15.91 1,633,900
Jun 27, 2024 15.34 15.51 14.97 15.33 15.33 887,600
Jun 26, 2024 15.98 16.21 15.36 15.37 15.37 972,400
Jun 25, 2024 15.99 16.03 15.63 16.00 16.00 954,500
Jun 24, 2024 15.64 16.17 15.64 16.05 16.05 1,014,500
Jun 21, 2024 15.36 15.56 15.11 15.44 15.44 1,331,200
Jun 20, 2024 15.92 16.05 15.10 15.40 15.40 1,440,600
Jun 18, 2024 16.40 16.55 15.70 15.89 15.89 1,684,100
Jun 17, 2024 16.75 16.87 16.38 16.59 16.59 797,400
Jun 14, 2024 17.41 17.41 16.80 16.84 16.84 719,000
Jun 13, 2024 18.08 18.18 17.57 17.69 17.69 982,200
Jun 12, 2024 17.65 18.36 17.56 18.07 18.07 1,359,200
Jun 11, 2024 17.57 17.57 16.76 17.19 17.19 1,073,700
Jun 10, 2024 17.76 17.86 17.41 17.72 17.72 813,600
Jun 7, 2024 17.59 18.02 17.47 17.96 17.96 811,300
Jun 6, 2024 18.20 18.36 17.76 17.94 17.94 973,900
Jun 5, 2024 18.30 18.62 18.13 18.33 18.33 899,800
Jun 4, 2024 19.11 19.20 18.02 18.05 18.05 958,200
Jun 3, 2024 19.39 19.57 19.08 19.26 19.26 618,800
May 31, 2024 18.78 19.14 18.47 19.08 19.08 935,000
May 30, 2024 19.15 19.29 18.57 18.61 18.61 711,700
May 29, 2024 18.75 19.26 18.57 19.03 19.03 968,200
May 28, 2024 19.43 19.43 18.83 19.00 19.00 835,100
May 24, 2024 19.46 19.71 19.25 19.36 19.36 606,300
May 23, 2024 19.46 19.63 19.25 19.40 19.40 728,900
May 22, 2024 20.93 20.93 19.50 19.50 19.50 879,900
May 21, 2024 21.26 21.37 20.89 20.99 20.99 756,800
May 20, 2024 21.94 22.09 21.35 21.37 21.37 1,002,700
May 17, 2024 22.31 22.53 21.96 22.00 22.00 601,400
May 16, 2024 22.63 22.67 21.91 22.40 22.40 628,500
May 15, 2024 23.00 23.04 22.27 22.68 22.68 583,700
May 14, 2024 22.36 22.97 22.12 22.76 22.76 951,000
May 13, 2024 21.59 22.33 21.57 21.80 21.80 967,700
May 10, 2024 21.60 21.66 20.83 21.34 21.34 779,100
May 9, 2024 22.06 22.17 21.06 21.66 21.66 1,110,200
May 8, 2024 20.46 21.83 19.79 21.68 21.68 1,781,900
May 7, 2024 20.80 21.41 20.75 21.15 21.15 2,041,800
May 6, 2024 19.78 20.74 19.48 20.73 20.73 1,001,700
May 3, 2024 20.15 20.42 19.60 19.67 19.67 931,400
May 2, 2024 20.04 20.04 19.28 19.61 19.61 1,043,600
May 1, 2024 19.91 20.48 19.63 19.71 19.71 993,400
Apr 30, 2024 19.91 20.00 19.51 19.91 19.91 899,900
Apr 29, 2024 20.18 20.74 20.05 20.24 20.24 770,800
Apr 26, 2024 19.58 20.04 19.33 19.81 19.81 800,100
Apr 25, 2024 19.40 19.59 19.06 19.43 19.43 618,900
Apr 24, 2024 19.63 19.82 19.13 19.80 19.80 730,900
Apr 23, 2024 19.18 19.98 19.06 19.59 19.59 855,400
Apr 22, 2024 19.20 19.26 18.50 19.16 19.16 585,500
Apr 19, 2024 19.02 19.29 18.77 19.20 19.20 646,500
Apr 18, 2024 19.05 19.53 18.88 19.12 19.12 882,500
Apr 17, 2024 18.87 19.27 18.85 19.06 19.06 1,044,300
Apr 16, 2024 18.57 18.86 18.23 18.75 18.75 928,400
Apr 15, 2024 18.83 19.33 18.64 18.85 18.85 1,226,500
Apr 12, 2024 19.31 19.58 18.56 18.71 18.71 904,100
Apr 11, 2024 19.37 19.95 19.30 19.65 19.65 1,079,900
Apr 10, 2024 20.23 20.27 18.87 19.20 19.20 1,958,600
Apr 9, 2024 20.02 20.99 19.91 20.99 20.99 1,319,100
Apr 8, 2024 19.77 20.42 19.67 19.93 19.93 821,200
Apr 5, 2024 19.56 19.63 19.12 19.30 19.30 512,400
Apr 4, 2024 20.00 20.19 19.47 19.62 19.62 535,000
Apr 3, 2024 20.14 20.21 19.57 19.64 19.64 535,600
Apr 2, 2024 20.68 20.68 19.78 20.03 20.03 847,300
Apr 1, 2024 21.20 21.32 20.59 21.11 21.11 687,300
Mar 28, 2024 20.61 21.54 20.61 21.17 21.17 870,600
Mar 27, 2024 20.30 20.69 20.22 20.55 20.55 550,800
Mar 26, 2024 20.11 20.57 19.86 20.21 20.21 679,000
Mar 25, 2024 20.65 20.76 19.60 19.72 19.72 839,200
Mar 22, 2024 20.32 20.95 20.17 20.59 20.59 770,300
Mar 21, 2024 21.82 21.99 20.43 20.55 20.55 1,427,400
Mar 20, 2024 20.39 20.69 20.06 20.61 20.61 574,400
Mar 19, 2024 20.52 21.01 20.02 20.52 20.52 807,700
Mar 18, 2024 21.11 21.17 20.36 20.85 20.85 682,900
Mar 15, 2024 20.83 21.34 20.83 20.99 20.99 1,368,500
Mar 14, 2024 21.37 21.65 20.68 20.83 20.83 656,800
Mar 13, 2024 21.15 22.05 21.15 21.64 21.64 763,500
Mar 12, 2024 21.69 22.05 21.18 21.20 21.20 798,700
Mar 11, 2024 20.52 21.86 20.33 21.42 21.42 987,300
Mar 8, 2024 19.75 20.72 19.75 20.59 20.59 1,152,600
Mar 7, 2024 21.29 21.61 19.32 19.44 19.44 1,166,300
Mar 6, 2024 21.57 21.67 20.97 21.24 21.24 939,300
Mar 5, 2024 21.97 22.25 21.28 21.42 21.42 1,327,800
Mar 4, 2024 22.74 23.19 22.37 22.37 22.37 1,876,300
Mar 1, 2024 22.01 22.97 21.77 22.72 22.72 1,748,400
Feb 29, 2024 21.28 21.99 20.83 21.93 21.93 2,131,100
Feb 28, 2024 21.02 21.51 19.69 21.35 21.35 5,855,800
Feb 27, 2024 17.13 17.77 17.05 17.49 17.49 2,965,000
Feb 26, 2024 16.23 17.02 15.87 16.97 16.97 1,391,200
Feb 23, 2024 16.43 16.57 16.20 16.24 16.24 1,568,700
Feb 22, 2024 16.04 16.44 15.83 16.22 16.22 1,446,300
Feb 21, 2024 16.50 16.67 16.00 16.15 16.15 1,238,200
Feb 20, 2024 16.74 16.93 16.59 16.84 16.84 1,096,000
Feb 16, 2024 16.84 17.11 16.66 17.00 17.00 933,400
Feb 15, 2024 17.48 17.52 16.95 17.12 17.12 1,318,500
Feb 14, 2024 16.80 17.34 16.53 17.30 17.30 899,800
Feb 13, 2024 16.49 16.90 16.19 16.43 16.43 1,224,900
Feb 12, 2024 16.42 17.31 16.42 17.26 17.26 1,076,300
Feb 9, 2024 15.70 16.56 15.62 16.42 16.42 1,118,600
Feb 8, 2024 15.17 15.70 15.17 15.66 15.66 1,012,300
Feb 7, 2024 15.07 15.19 14.81 15.17 15.17 620,200
Feb 6, 2024 14.49 15.31 14.49 15.09 15.09 823,600
Feb 5, 2024 14.82 14.96 14.28 14.46 14.46 847,600
Feb 2, 2024 14.28 15.08 14.06 15.00 15.00 949,100
Feb 1, 2024 14.62 14.76 14.04 14.54 14.54 627,400
Jan 31, 2024 14.82 15.09 14.34 14.41 14.41 798,100
Jan 30, 2024 15.24 15.33 14.73 14.92 14.92 1,360,900
Jan 29, 2024 15.35 15.57 15.18 15.44 15.44 753,400
Jan 26, 2024 15.62 15.79 15.30 15.35 15.35 841,900
Jan 25, 2024 15.39 15.53 15.12 15.45 15.45 641,500
Jan 24, 2024 15.38 15.38 14.81 15.18 15.18 834,800
Jan 23, 2024 15.28 15.53 14.99 15.11 15.11 849,400
Jan 22, 2024 14.53 15.10 14.43 14.99 14.99 1,266,500
Jan 19, 2024 14.61 14.61 13.96 14.44 14.44 985,300
Jan 18, 2024 14.80 14.85 14.08 14.45 14.45 973,600
Jan 17, 2024 15.02 15.10 14.36 14.80 14.80 1,368,800
Jan 16, 2024 14.40 14.60 14.22 14.40 14.40 799,200
Jan 12, 2024 14.98 15.25 14.55 14.55 14.55 947,200
Jan 11, 2024 14.82 14.89 14.35 14.67 14.67 1,122,600
Jan 10, 2024 14.41 14.87 14.22 14.81 14.81 1,485,600
Jan 9, 2024 15.30 15.47 15.05 15.14 15.14 733,600
Jan 8, 2024 14.94 15.63 14.80 15.49 15.49 849,700
Jan 5, 2024 15.23 15.52 14.86 14.89 14.89 923,400
Jan 4, 2024 15.31 15.61 15.04 15.39 15.39 1,348,200
Jan 3, 2024 16.32 16.41 15.49 15.88 15.88 1,364,500
Jan 2, 2024 16.56 17.43 16.35 16.66 16.66 1,224,600
Dec 29, 2023 17.20 17.35 16.54 16.58 16.58 805,900
Dec 28, 2023 17.51 17.61 17.24 17.26 17.26 715,300
Dec 27, 2023 17.81 17.93 17.25 17.59 17.59 591,300
Dec 26, 2023 17.80 17.86 17.39 17.73 17.73 641,500
Dec 22, 2023 17.84 18.23 17.58 17.68 17.68 902,900
Dec 21, 2023 18.30 18.42 17.75 18.13 18.13 787,500
Dec 20, 2023 18.70 19.10 17.98 17.99 17.99 1,110,300
Dec 19, 2023 18.14 18.66 18.01 18.61 18.61 927,500
Dec 18, 2023 17.96 18.22 17.82 17.93 17.93 1,555,300
Dec 15, 2023 17.83 18.22 17.67 17.88 17.88 1,772,400
Dec 14, 2023 17.12 17.80 17.00 17.71 17.71 2,187,800
Dec 13, 2023 16.00 16.56 15.65 16.53 16.53 1,649,700
Dec 12, 2023 16.01 16.33 15.60 16.11 16.11 1,496,400
Dec 11, 2023 15.40 16.16 15.37 16.09 16.09 1,249,700
Dec 8, 2023 15.57 16.10 15.29 15.48 15.48 1,794,700
Dec 7, 2023 13.87 15.40 13.76 15.39 15.39 1,836,300
Dec 6, 2023 14.10 14.45 13.87 13.93 13.93 1,235,100
Dec 5, 2023 14.25 14.47 13.90 13.92 13.92 913,700
Dec 4, 2023 14.60 14.92 14.18 14.40 14.40 1,363,400
Dec 1, 2023 13.35 14.57 13.26 14.56 14.56 1,675,100
Nov 30, 2023 13.90 14.03 13.24 13.32 13.32 1,140,600
Nov 29, 2023 14.45 14.85 13.94 13.96 13.96 1,298,300
Nov 28, 2023 14.20 14.35 13.82 14.22 14.22 1,177,800
Nov 27, 2023 14.70 14.78 14.25 14.31 14.31 1,189,600
Nov 24, 2023 14.62 14.91 14.55 14.82 14.82 425,100
Nov 22, 2023 14.71 14.98 14.54 14.66 14.66 745,200
Nov 21, 2023 14.65 14.77 14.40 14.58 14.58 992,200
Nov 20, 2023 14.01 14.84 13.96 14.84 14.84 1,073,700
Nov 17, 2023 13.96 14.25 13.86 14.03 14.03 894,600
Nov 16, 2023 14.06 14.13 13.61 13.80 13.80 749,400
Nov 15, 2023 13.84 14.55 13.84 14.28 14.28 1,031,100

Related Tickers