RVLV - Revolve Group, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201921.0721.8020.5421.6121.61618,972
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
Aug 26, 201923.7224.0422.2322.9322.931,069,200
Aug 23, 201924.9325.3523.0023.0123.011,760,000
Aug 22, 201925.7026.5024.8625.4125.411,291,500
Aug 21, 201923.9126.5023.9125.3825.381,766,400
Aug 20, 201924.2524.4023.1023.7723.771,388,800
Aug 19, 201923.8924.8523.0024.4124.411,498,600
Aug 16, 201924.5025.2723.5023.6923.692,312,100
Aug 15, 201923.6725.0022.8124.4724.472,443,600
Aug 14, 201925.2225.3222.0622.1022.102,233,200
Aug 13, 201926.8027.2425.3425.7525.751,337,400
Aug 12, 201926.0427.9926.0026.4326.431,301,100
Aug 09, 201925.7127.6025.5526.1226.123,759,600
Aug 08, 201930.6731.9330.0530.9630.963,330,500
Aug 07, 201932.1232.1429.7829.9929.991,298,500
Aug 06, 201931.8832.4231.4832.3232.32615,800
Aug 05, 201932.9732.9930.6531.5631.56961,700
Aug 02, 201933.5533.6632.3733.5733.57700,900
Aug 01, 201934.5935.3532.1133.4033.40914,200
Jul 31, 201934.2234.7833.5234.4734.47860,200
Jul 30, 201935.0735.9033.6033.9833.98796,200
Jul 29, 201934.2935.4334.1135.1135.11966,000
Jul 26, 201933.8034.6532.5134.2934.29893,700
Jul 25, 201934.1035.9433.3233.5233.521,118,800
Jul 24, 201934.4834.9333.2034.1434.14795,200
Jul 23, 201934.5035.3534.0434.0934.09518,900
Jul 22, 201934.0034.8034.0034.3934.39534,700
Jul 19, 201934.0034.9033.9734.1434.14541,800
Jul 18, 201935.4635.6033.4033.9433.941,282,400
Jul 17, 201937.3137.8935.4535.6935.691,011,700
Jul 16, 201938.2238.8937.0337.1537.15824,900
Jul 15, 201937.9040.0037.5337.8537.851,493,400
Jul 12, 201938.4239.3537.4437.7437.74697,100
Jul 11, 201937.2039.5536.2538.5338.531,447,100
Jul 10, 201938.7338.9436.1537.0537.051,354,400
Jul 09, 201937.0939.4537.0038.3138.311,081,100
Jul 08, 201938.0541.2237.0537.3037.302,692,600
Jul 05, 201935.1438.7934.7638.6038.602,252,000
Jul 03, 201934.5035.6233.6234.9034.901,315,500
Jul 02, 201934.6537.3434.3034.8134.815,367,700
Jul 01, 201935.4035.8631.6732.7932.791,856,800
Jun 28, 201934.1435.7533.9734.5034.50846,600
Jun 27, 201933.6335.1033.1034.3034.30969,900
Jun 26, 201935.6435.9133.0933.5533.551,052,700
Jun 25, 201934.7135.4933.6035.1035.101,561,900
Jun 24, 201939.7139.8333.3034.2234.223,334,200
Jun 21, 201944.0544.0538.7538.8638.862,872,600
Jun 20, 201945.6947.4543.6344.2944.291,837,100
Jun 19, 201941.0748.3638.3246.9646.962,796,700
Jun 18, 201941.4142.3040.3940.8340.831,217,200
Jun 17, 201942.7543.9039.6140.8740.872,080,200
Jun 14, 201939.4442.6838.5142.0142.012,497,000
Jun 13, 201938.7541.7037.5840.4040.404,296,100
Jun 12, 201935.8440.8034.1736.5136.514,802,100
Jun 11, 201934.5035.8030.5135.4535.453,599,700
Jun 10, 201938.9044.7733.0533.3033.309,277,700
Jun 07, 201925.1637.9925.1134.0034.0018,882,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.