Skip to main content

Revolve Group Inc (NY: RVLV )

20.55 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 22.01 22.97 21.77 22.72 1,748,432 +0.79(+3.60%)
Feb 29, 2024 21.28 21.99 20.83 21.93 2,130,670 +0.58(+2.72%)
Feb 28, 2024 21.02 21.51 19.70 21.35 5,851,102 +3.86(+22.07%)
Feb 27, 2024 17.13 17.77 17.05 17.49 2,964,942 +0.52(+3.06%)
Feb 26, 2024 16.23 17.02 15.87 16.97 1,391,192 +0.73(+4.50%)
Feb 23, 2024 16.43 16.57 16.20 16.24 1,568,684 +0.02(+0.12%)
Feb 22, 2024 16.04 16.44 15.83 16.22 1,446,253 +0.07(+0.43%)
Feb 21, 2024 16.50 16.66 16.00 16.15 1,238,216 -0.69(-4.10%)
Feb 20, 2024 16.74 16.93 16.59 16.84 1,095,954 -0.16(-0.94%)
Feb 16, 2024 16.84 17.11 16.66 17.00 933,468 -0.12(-0.70%)
Feb 15, 2024 17.48 17.52 16.95 17.12 1,318,515 -0.18(-1.04%)
Feb 14, 2024 16.80 17.34 16.53 17.30 899,751 +0.87(+5.30%)
Feb 13, 2024 16.49 16.90 16.19 16.43 1,224,873 -0.83(-4.81%)
Feb 12, 2024 16.42 17.31 16.42 17.26 1,076,255 +0.84(+5.12%)
Feb 09, 2024 15.70 16.56 15.62 16.42 1,118,585 +0.76(+4.85%)
Feb 08, 2024 15.17 15.70 15.17 15.66 1,012,399 +0.49(+3.23%)
Feb 07, 2024 15.07 15.19 14.81 15.17 620,208 +0.08(+0.53%)
Feb 06, 2024 14.49 15.30 14.49 15.09 823,635 +0.63(+4.36%)
Feb 05, 2024 14.82 14.96 14.28 14.46 847,619 -0.54(-3.60%)
Feb 02, 2024 14.28 15.08 14.06 15.00 949,125 +0.46(+3.16%)
Feb 01, 2024 14.62 14.76 14.04 14.54 627,403 +0.13(+0.90%)
Jan 31, 2024 14.82 15.09 14.34 14.41 798,112 -0.51(-3.42%)
Jan 30, 2024 15.24 15.33 14.73 14.92 1,360,920 -0.52(-3.37%)
Jan 29, 2024 15.35 15.57 15.18 15.44 753,402 +0.09(+0.59%)
Jan 26, 2024 15.62 15.79 15.29 15.35 841,865 -0.10(-0.65%)
Jan 25, 2024 15.39 15.53 15.12 15.45 641,509 +0.27(+1.78%)
Jan 24, 2024 15.38 15.38 14.80 15.18 834,787 +0.07(+0.46%)
Jan 23, 2024 15.28 15.53 14.99 15.11 854,927 +0.12(+0.80%)
Jan 22, 2024 14.53 15.10 14.43 14.99 1,266,512 +0.55(+3.81%)
Jan 19, 2024 14.61 14.61 13.96 14.44 985,341 -0.01(-0.07%)
Jan 18, 2024 14.80 14.86 14.08 14.45 973,581 -0.35(-2.36%)
Jan 17, 2024 15.02 15.10 14.36 14.80 1,368,837 +0.40(+2.78%)
Jan 16, 2024 14.40 14.60 14.22 14.40 793,994 -0.15(-1.03%)
Jan 12, 2024 14.98 15.25 14.55 14.55 947,182 -0.12(-0.82%)
Jan 11, 2024 14.82 14.89 14.35 14.67 1,122,561 -0.14(-0.95%)
Jan 10, 2024 14.41 14.87 14.21 14.81 1,485,590 -0.33(-2.18%)
Jan 09, 2024 15.30 15.47 15.05 15.14 733,564 -0.35(-2.26%)
Jan 08, 2024 14.94 15.62 14.80 15.49 849,653 +0.60(+4.03%)
Jan 05, 2024 15.23 15.52 14.86 14.89 923,377 -0.50(-3.25%)
Jan 04, 2024 15.31 15.61 15.04 15.39 1,348,202 -0.49(-3.09%)
Jan 03, 2024 16.32 16.41 15.49 15.88 1,364,115 -0.78(-4.68%)
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.