Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolve Group Inc (NY: RVLV )

19.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 25.33 26.82 24.74 26.42 821,583 +1.37(+5.47%)
Nov 29, 2022 24.89 25.15 24.48 25.05 624,836 +0.41(+1.66%)
Nov 28, 2022 24.99 25.57 24.45 24.64 778,314 -0.69(-2.72%)
Nov 25, 2022 25.29 25.52 25.05 25.33 194,730 -0.24(-0.94%)
Nov 23, 2022 25.75 25.87 24.83 25.57 530,704 -0.08(-0.31%)
Nov 22, 2022 25.22 25.96 24.96 25.65 637,895 +0.66(+2.64%)
Nov 21, 2022 25.65 25.68 24.55 24.99 1,340,877 -0.93(-3.59%)
Nov 18, 2022 26.70 26.84 25.33 25.92 1,486,743 -0.05(-0.19%)
Nov 17, 2022 26.11 26.25 25.11 25.97 1,447,922 -0.73(-2.73%)
Nov 16, 2022 27.45 27.70 26.57 26.70 1,269,477 -1.99(-6.94%)
Nov 15, 2022 28.70 29.08 27.59 28.69 1,446,740 +1.48(+5.44%)
Nov 14, 2022 26.58 27.95 26.21 27.21 1,824,818 +0.31(+1.15%)
Nov 11, 2022 24.94 27.22 24.70 26.90 2,703,492 +2.24(+9.08%)
Nov 10, 2022 21.84 24.74 21.62 24.66 2,498,702 +4.43(+21.90%)
Nov 09, 2022 20.71 20.92 20.17 20.23 1,418,359 -0.73(-3.48%)
Nov 08, 2022 21.31 21.58 20.37 20.96 1,169,428 -0.16(-0.76%)
Nov 07, 2022 22.29 22.29 20.86 21.12 1,204,175 -0.85(-3.87%)
Nov 04, 2022 23.64 24.38 21.45 21.97 2,258,609 -1.04(-4.52%)
Nov 03, 2022 21.72 24.71 20.80 23.01 4,653,975 +0.77(+3.46%)
Nov 02, 2022 23.53 22.02 22.24 1,895,956 -1.57(-6.59%)
Nov 01, 2022 24.54 25.29 23.18 23.81 1,783,954 -0.19(-0.79%)
Oct 31, 2022 24.25 25.25 23.78 24.00 2,031,643 -0.60(-2.44%)
Oct 28, 2022 24.01 24.77 23.16 24.60 1,582,572 +0.11(+0.45%)
Oct 27, 2022 25.00 25.67 24.29 24.49 2,724,923 +0.83(+3.51%)
Oct 26, 2022 23.26 24.85 22.95 23.66 907,584 +0.03(+0.13%)
Oct 25, 2022 22.41 23.88 22.13 23.63 1,555,667 +1.36(+6.11%)
Oct 24, 2022 21.60 22.44 20.98 22.27 1,143,972 +0.76(+3.53%)
Oct 21, 2022 21.40 21.90 20.71 21.51 760,260 +0.11(+0.51%)
Oct 20, 2022 20.89 22.04 20.89 21.40 829,872 +0.30(+1.42%)
Oct 19, 2022 21.75 21.84 20.61 21.10 797,579 -0.99(-4.48%)
Oct 18, 2022 22.64 23.22 22.01 22.09 1,063,272 +0.28(+1.28%)
Oct 17, 2022 21.56 22.53 21.32 21.81 1,076,291 +1.04(+5.01%)
Oct 14, 2022 22.60 22.92 20.72 20.77 788,405 -1.40(-6.31%)
Oct 13, 2022 21.48 22.78 20.89 22.17 1,088,022 -0.33(-1.47%)
Oct 12, 2022 22.21 22.65 21.57 22.50 961,639 +0.29(+1.31%)
Oct 11, 2022 22.07 22.43 20.75 22.21 1,424,168 +0.11(+0.50%)
Oct 10, 2022 21.94 22.33 21.01 22.10 1,462,040 +0.34(+1.56%)
Oct 07, 2022 22.99 23.06 21.39 21.76 1,737,790 -1.84(-7.80%)
Oct 06, 2022 24.08 24.60 23.09 23.60 1,070,233 -0.49(-2.03%)
Oct 05, 2022 23.33 24.18 22.81 24.09 1,270,252 +0.09(+0.37%)
Oct 04, 2022 23.63 24.52 23.29 24.00 1,448,543 +1.53(+6.81%)
Oct 03, 2022 21.81 22.86 21.73 22.47 1,432,081 +0.78(+3.60%)
Sep 30, 2022 22.64 23.58 21.68 21.69 1,608,296 -1.51(-6.51%)
Sep 29, 2022 23.88 23.98 22.84 23.20 923,813 -1.29(-5.27%)
Sep 28, 2022 23.89 24.69 23.62 24.49 1,003,604 +0.63(+2.64%)
Sep 27, 2022 24.68 25.03 23.46 23.86 1,420,602 -0.13(-0.54%)
Sep 26, 2022 23.51 25.10 23.51 23.99 1,459,490 +0.35(+1.48%)
Sep 23, 2022 22.90 23.66 22.80 23.64 1,420,772 +0.26(+1.11%)
Sep 22, 2022 24.44 24.80 23.15 23.38 1,076,366 -1.23(-5.00%)
Sep 21, 2022 25.17 25.71 24.43 24.61 1,099,138 -0.23(-0.93%)
Sep 20, 2022 25.26 25.38 24.49 24.84 945,363 -0.71(-2.78%)
Sep 19, 2022 24.30 25.56 24.28 25.55 1,014,443 +0.96(+3.90%)
Sep 16, 2022 24.05 24.73 23.72 24.59 1,491,000 -0.16(-0.65%)
Sep 15, 2022 24.78 25.72 24.41 24.75 974,236 -0.18(-0.72%)
Sep 14, 2022 24.86 25.22 24.16 24.93 1,048,142 -0.07(-0.28%)
Sep 13, 2022 25.83 26.61 24.94 25.00 1,464,818 -2.33(-8.53%)
Sep 12, 2022 27.39 27.90 26.94 27.33 1,232,220 +0.33(+1.22%)
Sep 09, 2022 25.70 27.06 25.59 27.00 1,603,882 +1.68(+6.64%)
Sep 08, 2022 24.55 25.38 23.89 25.32 1,117,412 +0.52(+2.10%)
Sep 07, 2022 24.27 25.19 24.23 24.80 1,743,590 +0.32(+1.31%)
Sep 06, 2022 23.65 24.79 23.03 24.48 1,571,042 +0.99(+4.21%)
Sep 02, 2022 24.21 24.28 23.00 23.49 1,040,177 -0.72(-2.97%)
Sep 01, 2022 23.36 24.31 22.82 24.21 1,281,899 +0.72(+3.07%)
Aug 31, 2022 24.40 24.40 23.27 23.49 2,125,517 -0.68(-2.81%)
Aug 30, 2022 24.97 25.07 23.91 24.17 1,692,654 -0.56(-2.26%)
Aug 29, 2022 23.93 24.79 23.81 24.73 1,760,421 +0.34(+1.39%)
Aug 26, 2022 24.22 25.05 23.77 24.39 3,160,994 +0.75(+3.17%)
Aug 25, 2022 23.76 24.43 23.09 23.64 1,094,281 +0.08(+0.34%)
Aug 24, 2022 23.23 24.11 22.88 23.56 1,646,839 +0.41(+1.77%)
Aug 23, 2022 23.12 23.84 23.02 23.15 1,061,630 +0.33(+1.45%)
Aug 22, 2022 22.99 23.22 22.27 22.82 1,704,393 -0.76(-3.22%)
Aug 19, 2022 24.77 24.95 23.31 23.58 2,001,325 -1.81(-7.13%)
Aug 18, 2022 26.27 26.35 25.15 25.39 1,373,986 -1.13(-4.26%)
Aug 17, 2022 27.69 27.69 25.91 26.52 1,528,656 -1.71(-6.06%)
Aug 16, 2022 27.23 29.07 26.70 28.23 1,460,907 +0.96(+3.52%)
Aug 15, 2022 27.12 27.90 26.93 27.27 1,626,574 -1.22(-4.28%)
Aug 12, 2022 28.98 29.08 27.80 28.49 1,187,028 +0.00(+0.00%)
Aug 11, 2022 29.62 30.47 28.26 28.49 2,158,740 -0.60(-2.06%)
Aug 10, 2022 28.50 29.54 28.24 29.09 1,689,577 +1.73(+6.32%)
Aug 09, 2022 29.28 29.38 27.00 27.36 2,060,332 -2.48(-8.31%)
Aug 08, 2022 27.52 32.09 27.52 29.84 3,275,831 +2.49(+9.10%)
Aug 05, 2022 26.31 28.55 25.76 27.35 2,745,570 +0.67(+2.51%)
Aug 04, 2022 26.67 27.80 25.53 26.68 7,092,154 -4.26(-13.77%)
Aug 03, 2022 29.85 31.89 29.64 30.94 3,385,106 +1.89(+6.51%)
Aug 02, 2022 28.35 29.35 27.95 29.05 2,607,426 +0.04(+0.14%)
Aug 01, 2022 27.99 29.98 27.32 29.01 1,821,829 +0.69(+2.44%)
Jul 29, 2022 27.94 28.39 27.11 28.32 1,802,991 +0.34(+1.22%)
Jul 28, 2022 27.09 28.10 26.00 27.98 1,583,076 +0.99(+3.67%)
Jul 27, 2022 25.74 27.61 25.48 26.99 1,974,173 +1.52(+5.97%)
Jul 26, 2022 24.79 25.73 24.67 25.47 3,039,249 -2.01(-7.31%)
Jul 25, 2022 28.64 28.67 27.32 27.48 1,487,363 -1.14(-3.98%)
Jul 22, 2022 30.06 30.73 28.29 28.62 1,799,483 -1.16(-3.90%)
Jul 21, 2022 29.68 30.06 29.12 29.78 1,134,972 -0.47(-1.55%)
Jul 20, 2022 29.70 30.48 29.36 30.25 794,677 +0.76(+2.58%)
Jul 19, 2022 29.03 29.68 28.45 29.49 926,307 +1.10(+3.87%)
Jul 18, 2022 27.80 29.11 27.72 28.39 1,222,803 +1.19(+4.38%)
Jul 15, 2022 27.24 27.63 26.49 27.20 819,133 +0.64(+2.41%)
Jul 14, 2022 26.85 27.25 26.02 26.56 1,413,705 -0.56(-2.06%)
Jul 13, 2022 27.12 28.35 26.88 27.12 1,718,587 -0.75(-2.69%)
Jul 12, 2022 28.74 29.32 27.31 27.87 2,065,588 -0.55(-1.94%)
Jul 11, 2022 28.87 28.99 27.57 28.42 1,287,771 -0.62(-2.13%)
Jul 08, 2022 28.32 29.38 27.61 29.04 782,866 +0.13(+0.45%)
Jul 07, 2022 28.34 29.23 28.11 28.91 1,055,420 +0.82(+2.92%)
Jul 06, 2022 28.59 28.93 27.41 28.09 1,370,576 -0.73(-2.53%)
Jul 05, 2022 25.84 29.07 25.64 28.82 1,611,056 +2.46(+9.33%)
Jul 01, 2022 25.89 26.89 25.61 26.36 1,293,221 +0.45(+1.74%)
Jun 30, 2022 26.79 27.12 25.72 25.91 2,363,887 -1.53(-5.58%)
Jun 29, 2022 27.10 27.53 25.94 27.44 1,327,850 +0.52(+1.93%)
Jun 28, 2022 28.92 29.70 26.92 26.92 1,575,030 -2.06(-7.11%)
Jun 27, 2022 30.54 30.57 28.68 28.98 1,059,349 -1.06(-3.53%)
Jun 24, 2022 29.12 30.93 29.05 30.04 1,500,021 +0.87(+2.98%)
Jun 23, 2022 29.17 29.89 28.45 29.17 1,094,997 +0.60(+2.10%)
Jun 22, 2022 28.68 29.97 28.38 28.57 806,501 -0.51(-1.75%)
Jun 21, 2022 29.21 30.26 29.04 29.08 1,027,981 +0.53(+1.86%)
Jun 17, 2022 27.74 28.84 26.91 28.55 2,425,136 +1.34(+4.92%)
Jun 16, 2022 28.07 28.40 26.32 27.21 1,825,731 -2.88(-9.57%)
Jun 15, 2022 29.75 31.17 29.41 30.09 923,459 +0.96(+3.30%)
Jun 14, 2022 29.14 29.70 28.37 29.13 616,069 +0.17(+0.59%)
Jun 13, 2022 28.41 29.41 27.55 28.96 1,242,048 -0.98(-3.27%)
Jun 10, 2022 30.61 31.32 29.68 29.94 1,204,070 -1.58(-5.01%)
Jun 09, 2022 32.13 33.60 31.46 31.52 914,967 -0.91(-2.81%)
Jun 08, 2022 31.95 33.66 31.60 32.43 767,484 +0.37(+1.15%)
Jun 07, 2022 31.21 32.79 30.32 32.06 933,522 +0.10(+0.31%)
Jun 06, 2022 32.09 32.60 30.97 31.96 1,123,809 +0.82(+2.63%)
Jun 03, 2022 30.14 31.51 29.74 31.14 1,052,289 +0.11(+0.35%)
Jun 02, 2022 28.73 31.33 28.67 31.03 1,195,529 +2.52(+8.84%)
Jun 01, 2022 29.45 29.97 28.07 28.51 1,094,302 -0.87(-2.96%)
May 31, 2022 29.93 29.93 28.11 29.38 1,578,341 -0.62(-2.07%)
May 27, 2022 29.71 30.44 29.22 30.00 1,432,302 +0.43(+1.45%)
May 26, 2022 27.37 30.00 27.37 29.57 1,775,316 +2.57(+9.52%)
May 25, 2022 24.35 27.10 24.35 27.00 1,438,622 +2.20(+8.87%)
May 24, 2022 26.27 26.27 24.10 24.80 1,659,452 -2.20(-8.15%)
May 23, 2022 27.51 27.73 26.42 27.00 960,365 -0.74(-2.67%)
May 20, 2022 28.08 28.22 26.15 27.74 1,347,029 +0.16(+0.58%)
May 19, 2022 27.07 28.36 26.34 27.58 1,408,018 +0.53(+1.96%)
May 18, 2022 28.22 28.22 26.04 27.05 2,398,007 -2.18(-7.46%)
May 17, 2022 29.14 30.33 27.70 29.23 1,094,875 +0.83(+2.92%)
May 16, 2022 29.24 29.46 27.82 28.40 1,167,675 -1.19(-4.02%)
May 13, 2022 29.88 30.81 29.30 29.59 1,223,991 +0.40(+1.37%)
May 12, 2022 27.90 30.57 27.10 29.19 2,526,218 +0.81(+2.85%)
May 11, 2022 30.88 31.66 28.18 28.38 2,040,823 -3.24(-10.25%)
May 10, 2022 31.83 32.62 30.40 31.62 2,236,895 +0.55(+1.77%)
May 09, 2022 32.14 32.94 30.76 31.07 2,393,119 -1.99(-6.02%)
May 06, 2022 33.24 33.88 30.74 33.06 3,001,342 -0.51(-1.52%)
May 05, 2022 36.74 36.82 33.07 33.57 2,182,071 -3.44(-9.29%)
May 04, 2022 38.02 38.60 32.93 37.01 5,721,110 -6.50(-14.94%)
May 03, 2022 43.40 44.37 42.48 43.51 1,866,025 -0.57(-1.29%)
May 02, 2022 42.29 44.21 41.26 44.08 1,820,248 +1.82(+4.31%)
Apr 29, 2022 44.90 45.86 42.17 42.26 1,172,937 -3.18(-7.00%)
Apr 28, 2022 46.71 48.03 42.53 45.44 2,230,349 -0.64(-1.39%)
Apr 27, 2022 46.71 47.99 45.61 46.08 945,391 -0.80(-1.71%)
Apr 26, 2022 48.25 49.05 46.33 46.88 953,225 -1.50(-3.10%)
Apr 25, 2022 44.98 48.77 44.40 48.38 1,104,709 +2.83(+6.21%)
Apr 22, 2022 49.50 49.50 45.34 45.55 989,322 -3.68(-7.48%)
Apr 21, 2022 53.79 55.18 49.14 49.23 829,989 -3.57(-6.76%)
Apr 20, 2022 55.33 55.57 52.61 52.80 519,002 -2.10(-3.83%)
Apr 19, 2022 51.79 55.40 51.24 54.90 603,509 +3.22(+6.23%)
Apr 18, 2022 53.60 53.76 50.32 51.68 685,078 -2.24(-4.15%)
Apr 14, 2022 55.94 56.42 53.47 53.92 626,548 -2.02(-3.61%)
Apr 13, 2022 53.49 56.07 53.15 55.94 734,710 +2.35(+4.39%)
Apr 12, 2022 53.92 56.64 52.42 53.59 1,177,362 +1.06(+2.02%)
Apr 11, 2022 51.65 53.96 50.67 52.53 682,444 -0.12(-0.23%)
Apr 08, 2022 52.26 54.10 51.05 52.65 398,051 -0.27(-0.51%)
Apr 07, 2022 52.16 53.40 50.64 52.92 751,698 +0.67(+1.28%)
Apr 06, 2022 52.06 52.67 49.39 52.25 953,293 -0.84(-1.58%)
Apr 05, 2022 58.00 58.00 52.90 53.09 705,224 -4.44(-7.72%)
Apr 04, 2022 55.10 57.62 54.85 57.53 586,127 +3.24(+5.97%)
Apr 01, 2022 54.48 55.71 53.20 54.29 653,223 +0.60(+1.12%)
Mar 31, 2022 55.39 55.39 53.15 53.69 628,655 -1.73(-3.12%)
Mar 30, 2022 58.13 58.54 55.28 55.42 533,468 -3.00(-5.14%)
Mar 29, 2022 57.20 59.00 57.20 58.42 898,673 +2.45(+4.38%)
Mar 28, 2022 54.53 55.99 53.20 55.97 643,218 +1.63(+3.00%)
Mar 25, 2022 56.31 56.31 53.50 54.34 765,318 -1.77(-3.15%)
Mar 24, 2022 54.17 56.32 52.55 56.11 746,831 +2.24(+4.16%)
Mar 23, 2022 53.50 54.91 52.65 53.87 733,575 -0.66(-1.21%)
Mar 22, 2022 52.12 55.00 51.38 54.53 1,161,582 +2.79(+5.39%)
Mar 21, 2022 52.58 53.12 50.32 51.74 881,387 -1.11(-2.10%)
Mar 18, 2022 49.76 53.10 49.34 52.85 1,323,185 +2.76(+5.51%)
Mar 17, 2022 47.00 50.17 46.95 50.09 949,735 +3.06(+6.51%)
Mar 16, 2022 44.95 47.56 44.95 47.03 1,140,001 +3.26(+7.45%)
Mar 15, 2022 43.84 45.97 43.33 43.77 727,984 -0.05(-0.11%)
Mar 14, 2022 44.23 45.70 43.10 43.82 1,186,366 -0.96(-2.14%)
Mar 11, 2022 46.35 46.99 44.63 44.78 798,247 -1.25(-2.72%)
Mar 10, 2022 44.33 46.03 1,685,269 +0.58(+1.28%)
Mar 09, 2022 42.91 46.55 42.50 45.45 1,236,083 +3.77(+9.05%)
Mar 08, 2022 40.82 42.90 40.07 41.68 1,256,608 +1.78(+4.46%)
Mar 07, 2022 44.51 44.70 39.71 39.90 1,190,604 -4.10(-9.32%)
Mar 04, 2022 45.43 45.77 42.60 44.00 1,513,666 -1.73(-3.78%)
Mar 03, 2022 46.02 46.71 43.58 45.73 1,173,054 +0.11(+0.24%)
Mar 02, 2022 45.89 47.90 45.37 45.62 1,370,662 -0.03(-0.07%)
Mar 01, 2022 47.35 47.83 45.16 45.65 843,505 -1.78(-3.75%)
Feb 28, 2022 49.73 50.21 46.75 47.43 1,586,968 -2.78(-5.54%)
Feb 25, 2022 51.85 51.13 50.00 50.21 1,465,653 -1.52(-2.94%)
Feb 24, 2022 40.05 51.89 38.85 51.73 4,231,087 +1.57(+3.13%)
Feb 23, 2022 53.46 53.78 50.01 50.16 1,884,283 -2.39(-4.55%)
Feb 22, 2022 53.88 55.62 52.34 52.55 1,602,745 -2.33(-4.25%)
Feb 18, 2022 54.88 0 -1.79(-3.16%)
Feb 17, 2022 60.29 60.99 55.74 56.67 2,235,063 -3.96(-6.53%)
Feb 16, 2022 60.98 61.21 59.05 60.63 601,034 -0.63(-1.03%)
Feb 15, 2022 59.35 61.50 59.17 61.26 1,241,940 +2.57(+4.38%)
Feb 14, 2022 59.16 60.44 58.00 58.69 1,086,146 -0.53(-0.89%)
Feb 11, 2022 61.38 63.92 58.21 59.22 1,594,882 -2.11(-3.44%)
Feb 10, 2022 57.75 63.37 57.13 61.33 1,329,037 +1.44(+2.40%)
Feb 09, 2022 58.48 60.29 57.00 59.89 1,243,794 +4.35(+7.83%)
Feb 08, 2022 52.73 55.66 52.73 55.54 850,331 +2.36(+4.44%)
Feb 07, 2022 51.30 54.28 51.11 53.18 1,110,502 +1.86(+3.62%)
Feb 04, 2022 49.45 51.79 48.80 51.32 805,648 +1.75(+3.53%)
Feb 03, 2022 49.62 50.83 49.57 1,116,318 -1.42(-2.78%)
Feb 02, 2022 52.02 52.35 49.65 50.99 1,029,379 -1.06(-2.04%)
Feb 01, 2022 49.31 52.53 47.77 52.05 1,357,562 +2.73(+5.54%)
Jan 31, 2022 46.02 49.35 49.32 1,295,853 +3.43(+7.47%)
Jan 28, 2022 44.11 46.49 42.86 45.89 1,270,623 +1.77(+4.01%)
Jan 27, 2022 46.11 47.19 43.52 44.12 1,254,974 +0.43(+0.98%)
Jan 26, 2022 45.25 47.17 42.65 43.69 1,527,199 -0.17(-0.39%)
Jan 25, 2022 44.12 45.75 43.15 43.86 1,325,168 -1.14(-2.53%)
Jan 24, 2022 39.42 45.16 38.82 45.00 2,003,373 +3.96(+9.65%)
Jan 21, 2022 41.16 42.95 39.71 41.04 1,051,545 -0.81(-1.94%)
Jan 20, 2022 43.74 45.64 41.53 41.85 1,003,984 -1.50(-3.46%)
Jan 19, 2022 44.85 44.93 43.10 43.35 1,176,378 -1.12(-2.52%)
Jan 18, 2022 45.30 46.31 43.98 44.47 1,251,775 -2.10(-4.51%)
Jan 14, 2022 46.57 0 -5.23(-10.10%)
Jan 13, 2022 55.72 56.42 51.56 51.80 738,987 -3.25(-5.90%)
Jan 12, 2022 56.85 57.49 53.83 55.05 572,533 -0.60(-1.08%)
Jan 11, 2022 53.85 56.00 52.20 55.65 844,194 +1.80(+3.34%)
Jan 10, 2022 52.79 53.94 50.70 53.85 926,941 -0.53(-0.97%)
Jan 07, 2022 54.64 56.83 53.55 54.38 1,501,633 +0.07(+0.13%)
Jan 06, 2022 52.37 54.99 50.77 54.31 1,445,631 +1.96(+3.74%)
Jan 05, 2022 57.18 57.67 51.39 52.35 1,011,229 -4.88(-8.53%)
Jan 04, 2022 57.01 57.66 53.04 57.23 973,779 +0.31(+0.54%)
Jan 03, 2022 57.01 58.43 55.45 56.92 1,016,993 +0.88(+1.57%)
Dec 31, 2021 56.43 57.27 55.14 56.04 487,881 -0.70(-1.23%)
Dec 30, 2021 55.27 57.83 55.02 56.74 600,161 +1.41(+2.55%)
Dec 29, 2021 55.00 55.57 53.77 55.33 567,204 -0.01(-0.02%)
Dec 28, 2021 56.63 57.43 55.20 55.34 539,572 -1.47(-2.59%)
Dec 27, 2021 56.39 57.81 55.73 56.81 626,602 +0.42(+0.74%)
Dec 23, 2021 55.95 56.66 54.30 56.39 627,894 +1.15(+2.08%)
Dec 22, 2021 55.07 55.69 53.78 55.24 549,166 -0.50(-0.90%)
Dec 21, 2021 54.68 57.40 53.82 55.74 919,769 +2.50(+4.70%)
Dec 20, 2021 55.54 56.28 51.15 53.24 1,559,284 -3.97(-6.94%)
Dec 17, 2021 53.84 57.94 52.50 57.21 2,801,857 +2.71(+4.97%)
Dec 16, 2021 59.16 59.70 53.61 54.50 1,812,820 -3.87(-6.63%)
Dec 15, 2021 57.93 59.98 54.70 58.37 1,921,040 +0.24(+0.41%)
Dec 14, 2021 58.99 60.96 57.36 58.13 1,169,928 -1.83(-3.05%)
Dec 13, 2021 64.35 64.39 59.49 59.96 1,182,260 -4.04(-6.31%)
Dec 10, 2021 66.87 68.36 63.31 64.00 808,358 -2.41(-3.63%)
Dec 09, 2021 69.00 70.75 66.38 66.41 1,078,083 -1.04(-1.54%)
Dec 08, 2021 69.70 70.42 67.39 67.45 667,258 -2.47(-3.53%)
Dec 07, 2021 68.84 71.80 68.47 69.92 549,084 +3.56(+5.36%)
Dec 06, 2021 66.09 68.08 63.38 66.36 1,031,758 +0.14(+0.21%)
Dec 03, 2021 70.18 70.98 64.74 66.22 1,202,786 -3.34(-4.80%)
Dec 02, 2021 69.84 71.13 67.20 69.56 1,007,920 -0.56(-0.80%)
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.