Indicators

Revolve Group Inc (NY: RVLV )

19.81 +0.38 (+1.96%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	20.61	21.42	21.42	21.17	870,651	+0.62(+3.02%)
Mar 27, 2024	20.30	20.69	20.30	20.55	550,486	+0.34(+1.68%)
Mar 26, 2024	20.11	20.57	19.86	20.21	679,022	+0.49(+2.48%)
Mar 25, 2024	20.65	20.76	19.61	19.72	839,160	-0.87(-4.23%)
Mar 22, 2024	20.32	20.95	20.17	20.59	770,319	+0.04(+0.19%)
Mar 21, 2024	21.82	21.99	20.43	20.55	1,427,509	-0.06(-0.29%)
Mar 20, 2024	20.39	20.69	20.06	20.61	574,436	+0.09(+0.44%)
Mar 19, 2024	20.52	21.01	20.02	20.52	807,740	-0.33(-1.58%)
Mar 18, 2024	21.11	21.17	20.36	20.85	682,888	-0.14(-0.67%)
Mar 15, 2024	20.83	21.34	20.83	20.99	1,368,456	+0.16(+0.77%)
Mar 14, 2024	21.37	21.65	20.68	20.83	656,814	-0.81(-3.74%)
Mar 13, 2024	21.15	22.05	21.15	21.64	763,512	+0.44(+2.08%)
Mar 12, 2024	21.69	22.05	21.18	21.20	798,736	-0.22(-1.03%)
Mar 11, 2024	20.52	21.86	20.33	21.42	987,315	+0.83(+4.03%)
Mar 08, 2024	19.75	20.72	19.75	20.59	1,152,725	+1.15(+5.92%)
Mar 07, 2024	21.29	21.61	19.32	19.44	1,166,288	-1.80(-8.47%)
Mar 06, 2024	21.57	21.68	20.96	21.24	939,283	-0.18(-0.84%)
Mar 05, 2024	21.97	22.25	21.28	21.42	1,327,804	-0.95(-4.25%)
Mar 04, 2024	22.74	23.19	22.37	22.37	1,876,318	-0.35(-1.54%)

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.