Skip to main content

Revolve Group Inc (NY: RVLV )

15.44 +0.04 (+0.26%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 15.36 15.56 15.11 15.44 1,331,229 +0.04(+0.26%)
Jun 20, 2024 15.92 16.05 15.10 15.40 1,440,607 -0.49(-3.08%)
Jun 18, 2024 16.40 16.55 15.70 15.89 1,684,120 -0.70(-4.22%)
Jun 17, 2024 16.75 16.87 16.38 16.59 797,358 -0.25(-1.48%)
Jun 14, 2024 17.41 17.41 16.80 16.84 718,975 -0.85(-4.80%)
Jun 13, 2024 18.08 18.18 17.57 17.69 982,202 -0.38(-2.10%)
Jun 12, 2024 17.65 18.36 17.56 18.07 1,359,202 +0.88(+5.12%)
Jun 11, 2024 17.57 17.57 16.76 17.19 1,073,717 -0.53(-2.99%)
Jun 10, 2024 17.76 17.86 17.41 17.72 813,595 -0.24(-1.34%)
Jun 07, 2024 17.59 18.02 17.46 17.96 811,285 +0.02(+0.11%)
Jun 06, 2024 18.20 18.36 17.76 17.94 974,099 -0.39(-2.13%)
Jun 05, 2024 18.30 18.62 18.13 18.33 899,840 +0.28(+1.55%)
Jun 04, 2024 19.11 19.20 18.02 18.05 958,238 -1.21(-6.28%)
Jun 03, 2024 19.39 19.58 19.07 19.26 618,810 +0.18(+0.94%)
May 31, 2024 18.78 19.14 18.47 19.08 935,039 +0.47(+2.53%)
May 30, 2024 19.15 19.29 18.57 18.61 711,659 -0.42(-2.21%)
May 29, 2024 18.75 19.26 18.57 19.03 968,228 +0.03(+0.16%)
May 28, 2024 19.43 19.43 18.83 19.00 835,164 -0.36(-1.86%)
May 24, 2024 19.46 19.71 19.25 19.36 606,535 -0.04(-0.21%)
May 23, 2024 19.46 19.63 19.25 19.40 728,870 -0.10(-0.51%)
May 22, 2024 20.93 20.93 19.50 19.50 879,857 -1.49(-7.10%)
May 21, 2024 21.26 21.37 20.89 20.99 756,795 -0.38(-1.78%)
May 20, 2024 21.94 22.09 21.35 21.37 1,182,214 -0.63(-2.86%)
May 17, 2024 22.31 22.53 21.96 22.00 601,415 -0.40(-1.79%)
May 16, 2024 22.63 22.66 21.91 22.40 628,513 -0.28(-1.23%)
May 15, 2024 23.00 23.04 22.27 22.68 583,864 -0.08(-0.35%)
May 14, 2024 22.36 22.97 22.12 22.76 951,149 +0.96(+4.40%)
May 13, 2024 21.59 22.33 21.57 21.80 967,718 +0.46(+2.16%)
May 10, 2024 21.60 21.66 20.83 21.34 779,070 -0.32(-1.48%)
May 09, 2024 22.06 22.17 21.06 21.66 1,110,191 -0.02(-0.09%)
May 08, 2024 20.46 21.83 19.79 21.68 1,781,909 +0.53(+2.51%)
May 07, 2024 20.80 21.41 20.75 21.15 2,041,788 +0.42(+2.03%)
May 06, 2024 19.78 20.74 19.48 20.73 1,001,398 +1.06(+5.39%)
May 03, 2024 20.15 20.42 19.60 19.67 931,430 +0.06(+0.31%)
May 02, 2024 20.04 20.04 19.28 19.61 1,043,556 -0.10(-0.51%)
May 01, 2024 19.91 20.48 19.62 19.71 993,420 -0.20(-1.00%)
Apr 30, 2024 19.91 20.00 19.51 19.91 899,854 -0.33(-1.63%)
Apr 29, 2024 20.18 20.74 20.05 20.24 770,767 +0.43(+2.17%)
Apr 26, 2024 19.58 20.04 19.33 19.81 800,129 +0.38(+1.96%)
Apr 25, 2024 19.40 19.59 19.06 19.43 618,874 -0.37(-1.87%)
Apr 24, 2024 19.63 19.82 19.13 19.80 730,940 +0.21(+1.07%)
Apr 23, 2024 19.18 19.98 19.06 19.59 855,361 +0.43(+2.24%)
Apr 22, 2024 19.20 19.26 18.50 19.16 585,455 -0.04(-0.21%)
Apr 19, 2024 19.02 19.29 18.77 19.20 646,550 +0.08(+0.42%)
Apr 18, 2024 19.05 19.53 18.88 19.12 882,524 +0.06(+0.31%)
Apr 17, 2024 18.87 19.27 18.85 19.06 1,044,339 +0.31(+1.65%)
Apr 16, 2024 18.57 18.86 18.23 18.75 928,381 -0.10(-0.53%)
Apr 15, 2024 18.83 19.33 18.64 18.85 1,226,531 +0.14(+0.75%)
Apr 12, 2024 19.31 19.58 18.56 18.71 904,125 -0.94(-4.78%)
Apr 11, 2024 19.37 19.95 19.30 19.65 1,079,896 +0.45(+2.34%)
Apr 10, 2024 20.23 20.27 18.87 19.20 1,958,608 -1.79(-8.53%)
Apr 09, 2024 20.02 20.99 19.91 20.99 1,319,227 +1.06(+5.32%)
Apr 08, 2024 19.77 20.42 19.67 19.93 821,158 +0.63(+3.26%)
Apr 05, 2024 19.56 19.63 19.12 19.30 512,598 -0.32(-1.63%)
Apr 04, 2024 20.00 20.19 19.47 19.62 534,972 -0.02(-0.10%)
Apr 03, 2024 20.14 20.21 19.57 19.64 535,610 -0.39(-1.95%)
Apr 02, 2024 20.68 20.68 19.78 20.03 847,287 -1.08(-5.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.