Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
79.18-3.56 (-4.30%)
At close: 1:00PM EST
79.16 -0.02 (-0.03%)
After hours: 02:44PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202180.0080.0075.7879.1879.18523,400
Nov 24, 202179.5382.8577.2182.7482.74511,700
Nov 23, 202183.5084.9979.3480.8880.88777,200
Nov 22, 202187.4087.6679.8083.2183.211,073,100
Nov 19, 202187.7989.6085.1686.0186.01659,000
Nov 18, 202188.3588.5885.1187.7987.79497,200
Nov 17, 202187.7288.3584.6485.4185.41548,400
Nov 16, 202182.2987.7382.2987.2387.23584,700
Nov 15, 202185.1085.1082.3283.4883.48427,100
Nov 12, 202184.9885.6083.1884.9884.98605,200
Nov 11, 202180.7584.6580.7584.5684.56492,600
Nov 10, 202182.0282.4578.4380.1080.10974,200
Nov 09, 202182.5884.7581.7684.0184.01614,300
Nov 08, 202182.7483.1680.5181.8581.85659,600
Nov 05, 202178.3682.8578.3681.5181.511,468,500
Nov 04, 202176.5378.8373.1077.2977.291,868,200
Nov 03, 202172.4378.2772.1276.0076.001,485,500
Nov 02, 202173.1673.1669.5672.7672.76898,000
Nov 01, 202175.4578.2972.8873.5873.581,135,200
Oct 29, 202173.7575.4771.0775.0475.04997,700
Oct 28, 202170.2575.0570.1374.6174.61809,900
Oct 27, 202172.4773.5069.4569.5769.57622,800
Oct 26, 202173.5874.1771.9372.3572.35720,400
Oct 25, 202170.3374.3170.3373.4373.43488,800
Oct 22, 202174.8674.8669.5270.1870.18807,700
Oct 21, 202172.1675.1172.1674.2274.22774,200
Oct 20, 202173.3674.1271.5571.7871.78567,000
Oct 19, 202173.0374.7872.2274.0574.05677,100
Oct 18, 202168.4672.9068.3072.5872.58698,300
Oct 15, 202169.4769.7267.4667.9967.99465,600
Oct 14, 202166.8368.8065.9468.4368.43492,000
Oct 13, 202165.6267.4064.6265.7365.73616,700
Oct 12, 202168.6469.0464.8665.1265.12899,800
Oct 11, 202168.8070.0967.6167.7467.74540,800
Oct 08, 202170.7771.0668.0668.9568.95661,100
Oct 07, 202168.5470.4067.4870.1870.18767,400
Oct 06, 202164.5268.3064.1567.4267.42776,200
Oct 05, 202163.8868.0962.9765.8365.83993,000
Oct 04, 202163.8264.2560.1262.3562.35645,600
Oct 01, 202161.9463.5460.4563.4563.45865,700
Sep 30, 202164.5165.1561.2361.7761.77889,500
Sep 29, 202166.3166.3163.6664.7064.70520,700
Sep 28, 202168.1068.9664.7265.3365.33589,700
Sep 27, 202168.6270.4767.8968.9768.97558,900
Sep 24, 202166.5569.3665.5268.8468.84528,800
Sep 23, 202170.3570.5366.0067.3067.301,050,400
Sep 22, 202169.1372.2668.1369.1169.11751,900
Sep 21, 202165.4768.9365.1668.4768.47668,300
Sep 20, 202164.6966.4362.8664.2564.25775,800
Sep 17, 202168.0169.3266.5467.9967.99801,900
Sep 16, 202164.8367.9564.5567.6767.67512,400
Sep 15, 202163.8366.4563.5865.9165.91579,100
Sep 14, 202166.2767.3063.3863.9463.94924,700
Sep 13, 202165.7066.5563.0565.2165.21844,100
Sep 10, 202163.8464.8762.3162.5462.54373,100
Sep 09, 202161.3163.7261.2763.1563.15500,900
Sep 08, 202163.8963.8959.8561.1461.14617,000
Sep 07, 202161.0364.7060.9763.8963.89975,600
Sep 03, 202160.9561.8760.1560.4060.40364,600
Sep 02, 202161.0162.2560.5961.2561.25708,000
Sep 01, 202157.3266.8256.7861.9661.963,875,800
Aug 31, 202157.3657.7255.8257.4657.46513,800
Aug 30, 202157.0058.0856.6057.0357.03600,800
Aug 27, 202154.9958.2054.9956.7556.75711,200
Aug 26, 202159.2059.3456.2556.6056.60873,600
Aug 25, 202161.4962.0357.3759.5759.57949,700
Aug 24, 202160.2762.9660.2762.6962.69592,000
Aug 23, 202158.4960.4258.1659.8859.88771,200
Aug 20, 202156.8958.0256.5757.6857.68487,300
Aug 19, 202155.5658.6654.7056.9456.94654,000
Aug 18, 202157.0058.1056.1556.2056.20813,700
Aug 17, 202158.6159.3256.0856.7756.771,237,900
Aug 16, 202159.8060.4758.0159.5359.53908,900
Aug 13, 202165.5566.2959.7660.0960.09975,200
Aug 12, 202166.2067.7064.6665.6165.61429,100
Aug 11, 202165.9966.7464.3166.0666.06597,000
Aug 10, 202165.3266.9564.8966.2766.27632,900
Aug 09, 202164.2767.2563.3965.2965.29898,400
Aug 06, 202160.6765.8860.5565.2665.261,722,100
Aug 05, 202163.1463.3055.8260.6860.684,283,300
Aug 04, 202173.1774.8271.0671.3471.341,022,800
Aug 03, 202171.2273.7969.6173.4473.44729,600
Aug 02, 202170.7872.7769.8371.0171.01858,500
Jul 30, 202168.6971.5067.5069.6169.61834,400
Jul 29, 202170.8670.8668.3969.5969.59529,600
Jul 28, 202170.1972.0168.5269.8569.85610,200
Jul 27, 202168.8670.0465.5569.8569.85624,500
Jul 26, 202169.2971.0568.1769.1469.14696,900
Jul 23, 202168.9669.7368.0169.1269.12367,300
Jul 22, 202167.8269.3666.6368.8868.88501,900
Jul 21, 202167.2869.2966.5068.2568.25625,800
Jul 20, 202164.9767.0164.0266.5066.50695,800
Jul 19, 202163.3066.0762.0264.3964.391,476,400
Jul 16, 202165.5267.0764.9166.0366.03891,100
Jul 15, 202166.2166.8662.2164.5364.531,148,800
Jul 14, 202171.5772.1866.5566.7566.75613,000
Jul 13, 202172.0372.4270.4170.9770.97569,500
Jul 12, 202170.2671.9068.8371.8471.84619,800
Jul 09, 202166.0671.1265.8070.9170.91942,800
Jul 08, 202163.1665.4762.5065.4265.421,227,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement