RVLV - Revolve Group, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202020.6921.1920.4220.8820.88759,100
Jan 16, 202020.6121.0420.3020.6920.691,077,100
Jan 15, 202020.6520.8019.9020.4120.411,311,000
Jan 14, 202019.5820.6419.3320.6420.641,464,800
Jan 13, 202019.2519.5619.0819.3219.32785,100
Jan 10, 202019.9020.0018.9919.0919.091,079,900
Jan 09, 202019.2220.0019.0120.0020.00744,800
Jan 08, 202019.1019.6619.0519.2419.24763,900
Jan 07, 202018.9319.5418.9019.4119.41633,400
Jan 06, 202018.6019.1518.3819.0919.09608,100
Jan 03, 202018.0018.9218.0018.8918.89869,100
Jan 02, 202018.5318.8918.1618.3918.391,114,600
Dec 31, 201918.2218.7518.0818.3618.361,172,200
Dec 30, 201918.9019.1318.2818.3518.351,204,500
Dec 27, 201919.3219.6618.8618.9918.991,093,200
Dec 26, 201919.0019.6218.6019.3019.301,172,200
Dec 24, 201918.4519.1218.3518.7318.73826,300
Dec 23, 201919.5019.7018.2618.3318.332,094,800
Dec 20, 201918.8619.4418.2219.0219.022,944,800
Dec 19, 201916.9117.7216.9117.6617.66757,100
Dec 18, 201917.3117.6816.8817.0017.001,577,600
Dec 17, 201917.0017.1216.5516.8116.81694,900
Dec 16, 201917.0217.4516.9117.1317.13609,800
Dec 13, 201917.2017.4516.8117.0517.05654,300
Dec 12, 201916.6617.2616.3417.1417.14961,800
Dec 11, 201917.0617.0616.1316.8116.81930,300
Dec 10, 201917.6718.0116.9117.0417.04838,100
Dec 09, 201916.8017.4116.7617.1717.17650,900
Dec 06, 201917.2518.1116.5116.7416.74901,800
Dec 05, 201917.5017.7316.7917.2017.201,216,600
Dec 04, 201917.1618.0116.6117.5917.591,485,100
Dec 03, 201915.7217.3715.1916.6616.66880,700
Dec 02, 201916.2516.6815.8516.2216.22698,200
Nov 29, 201916.6716.8015.8516.1216.12435,400
Nov 27, 201917.2017.4016.6716.7416.74742,000
Nov 26, 201917.3417.4916.8017.1917.191,726,000
Nov 25, 201915.3316.8815.1116.5316.531,525,300
Nov 22, 201914.9515.5114.4615.3215.32899,800
Nov 21, 201914.7015.3914.4015.0215.02919,000
Nov 20, 201914.7414.9814.3514.6614.66872,000
Nov 19, 201914.9715.2514.6014.8114.811,292,200
Nov 18, 201915.5215.5914.7615.1415.141,945,400
Nov 15, 201916.1516.3015.3715.4615.461,045,300
Nov 14, 201916.0316.1515.2015.6515.651,117,700
Nov 13, 201915.8616.5115.8216.1516.151,782,000
Nov 12, 201915.3516.1215.1215.5215.521,186,300
Nov 11, 201916.2916.4215.2215.3015.301,971,900
Nov 08, 201919.3719.7016.0216.3316.335,031,800
Nov 07, 201919.9420.0519.0319.3319.331,535,300
Nov 06, 201919.5619.8719.0219.6619.661,185,800
Nov 05, 201920.9221.4819.3819.4519.452,089,200
Nov 04, 201921.5321.6420.6520.8020.80953,400
Nov 01, 201920.9221.9020.6521.2421.24789,400
Oct 31, 201921.2421.2420.4720.7620.76840,100
Oct 30, 201920.8621.3620.2221.0821.081,075,400
Oct 29, 201921.2721.3920.5120.5120.51833,400
Oct 28, 201921.4022.1021.2021.3821.38978,800
Oct 25, 201921.1021.7320.9420.9720.97818,400
Oct 24, 201921.4221.8020.9721.1421.141,177,200
Oct 23, 201921.2522.2020.9221.4121.411,275,700
Oct 22, 201922.6222.7220.5021.1621.162,118,800
Oct 21, 201922.2723.0722.0322.6622.661,459,300
Oct 18, 201921.7522.2321.2722.0222.021,098,700
Oct 17, 201921.8322.2921.3121.8021.80818,500
Oct 16, 201921.0722.3720.5422.0022.001,166,800
Oct 15, 201922.5322.7021.0121.0721.071,273,200
Oct 14, 201921.6323.1721.6022.6022.60869,100
Oct 11, 201921.2822.6020.7921.7321.731,693,600
Oct 10, 201921.9222.2520.7021.0121.011,237,700
Oct 09, 201922.7822.8521.5921.9121.911,357,900
Oct 08, 201923.5523.7122.0622.5622.56995,900
Oct 07, 201924.0724.6023.7523.8623.861,001,300
Oct 04, 201924.0524.3023.3524.1624.161,035,100
Oct 03, 201923.1224.2522.9224.1924.191,330,700
Oct 02, 201923.2823.4021.8822.8822.881,149,100
Oct 01, 201923.3723.6522.7623.4323.43774,800
Sep 30, 201922.8523.9322.7223.3723.37863,400
Sep 27, 201922.1623.3922.1022.8422.841,206,000
Sep 26, 201922.2122.8221.8422.0922.09538,700
Sep 25, 201922.2522.4621.5822.2522.25877,700
Sep 24, 201924.0824.1321.6721.8321.831,195,200
Sep 23, 201923.7324.4823.1523.9423.94775,000
Sep 20, 201924.1624.8023.6823.8323.831,325,200
Sep 19, 201923.8324.5723.6324.1124.11549,700
Sep 18, 201925.4125.5823.2623.8123.811,365,700
Sep 17, 201926.2326.4924.7925.6025.60859,500
Sep 16, 201925.2626.6924.9226.5526.55801,700
Sep 13, 201924.4726.0924.3025.5825.58890,300
Sep 12, 201925.3525.6423.6224.6124.611,352,700
Sep 11, 201924.0026.6823.8025.0625.061,667,100
Sep 10, 201921.8524.6021.8224.4124.411,817,200
Sep 09, 201922.3022.5921.5321.8121.81788,100
Sep 06, 201923.5323.8522.1122.2322.23810,000
Sep 05, 201922.1524.1322.0723.3523.351,157,800
Sep 04, 201921.8522.2121.1022.1522.15577,500
Sep 03, 201922.2022.4321.1021.5121.51836,200
Aug 30, 201923.3623.8722.3722.6722.67602,200
Aug 29, 201922.6323.4122.5623.3023.301,247,000
Aug 28, 201921.6322.5021.1022.1922.19987,200
Aug 27, 201923.0123.0721.3021.6121.611,516,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...