Skip to main content

Revolve Group Inc (NY: RVLV )

16.47 +0.29 (+1.79%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 16.24 16.84 16.08 16.47 816,259 +0.29(+1.79%)
Jul 12, 2024 16.35 16.54 16.02 16.18 822,532 -0.04(-0.25%)
Jul 11, 2024 15.52 16.41 15.40 16.22 1,274,021 +1.16(+7.70%)
Jul 10, 2024 15.59 15.63 15.06 15.06 774,868 -0.44(-2.84%)
Jul 09, 2024 15.10 15.53 14.87 15.50 750,271 +0.35(+2.31%)
Jul 08, 2024 15.59 15.74 14.99 15.15 668,268 -0.23(-1.50%)
Jul 05, 2024 15.69 15.86 15.31 15.38 733,303 -0.35(-2.23%)
Jul 03, 2024 15.52 15.93 15.46 15.73 416,598 +0.17(+1.09%)
Jul 02, 2024 15.48 15.63 15.16 15.56 697,604 +0.12(+0.78%)
Jul 01, 2024 15.94 16.06 15.29 15.44 695,570 -0.47(-2.95%)
Jun 28, 2024 15.30 15.92 15.19 15.91 1,633,929 +0.58(+3.78%)
Jun 27, 2024 15.34 15.51 14.97 15.33 887,757 -0.04(-0.26%)
Jun 26, 2024 15.98 16.21 15.36 15.37 972,393 -0.63(-3.94%)
Jun 25, 2024 15.99 16.03 15.63 16.00 954,371 -0.05(-0.31%)
Jun 24, 2024 15.64 16.17 15.64 16.05 1,014,721 +0.61(+3.95%)
Jun 21, 2024 15.36 15.56 15.11 15.44 1,331,244 +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%)
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.