New Zealand markets open in 4 hours 9 minutes

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
19.14+0.39 (+2.05%)
As of 01:51PM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 202418.8719.2218.8519.1419.14365,007
16 Apr 202418.5718.8618.2318.7518.75928,400
15 Apr 202418.8319.3318.6418.8518.851,226,500
12 Apr 202419.3119.5818.5618.7118.71904,100
11 Apr 202419.3719.9519.3019.6519.651,079,900
10 Apr 202420.2320.2718.8719.2019.201,958,600
09 Apr 202420.0220.9919.9120.9920.991,319,100
08 Apr 202419.7720.4219.6719.9319.93821,200
05 Apr 202419.5619.6319.1219.3019.30512,400
04 Apr 202420.0020.1919.4719.6219.62535,000
03 Apr 202420.1420.2119.5719.6419.64535,600
02 Apr 202420.6820.6819.7820.0320.03847,300
01 Apr 202421.2021.3220.5921.1121.11687,300
28 Mar 202420.6121.5420.6121.1721.17870,600
27 Mar 202420.3020.6920.2220.5520.55550,800
26 Mar 202420.1120.5719.8620.2120.21679,000
25 Mar 202420.6520.7619.6019.7219.72839,200
22 Mar 202420.3220.9520.1720.5920.59770,300
21 Mar 202421.8221.9920.4320.5520.551,427,400
20 Mar 202420.3920.6920.0620.6120.61574,400
19 Mar 202420.5221.0120.0220.5220.52807,700
18 Mar 202421.1121.1720.3620.8520.85682,900
15 Mar 202420.8321.3420.8320.9920.991,368,500
14 Mar 202421.3721.6520.6820.8320.83656,800
13 Mar 202421.1522.0521.1521.6421.64763,500
12 Mar 202421.6922.0521.1821.2021.20798,700
11 Mar 202420.5221.8620.3321.4221.42987,300
08 Mar 202419.7520.7219.7520.5920.591,152,600
07 Mar 202421.2921.6119.3219.4419.441,166,300
06 Mar 202421.5721.6720.9721.2421.24939,300
05 Mar 202421.9722.2521.2821.4221.421,327,800
04 Mar 202422.7423.1922.3722.3722.371,876,300
01 Mar 202422.0122.9721.7722.7222.721,748,400
29 Feb 202421.2821.9920.8321.9321.932,131,100
28 Feb 202421.0221.5119.6921.3521.355,855,800
27 Feb 202417.1317.7717.0517.4917.492,965,000
26 Feb 202416.2317.0215.8716.9716.971,391,200
23 Feb 202416.4316.5716.2016.2416.241,568,700
22 Feb 202416.0416.4415.8316.2216.221,446,300
21 Feb 202416.5016.6716.0016.1516.151,238,200
20 Feb 202416.7416.9316.5916.8416.841,096,000
16 Feb 202416.8417.1116.6617.0017.00933,400
15 Feb 202417.4817.5216.9517.1217.121,318,500
14 Feb 202416.8017.3416.5317.3017.30899,800
13 Feb 202416.4916.9016.1916.4316.431,224,900
12 Feb 202416.4217.3116.4217.2617.261,076,300
09 Feb 202415.7016.5615.6216.4216.421,118,600
08 Feb 202415.1715.7015.1715.6615.661,012,300
07 Feb 202415.0715.1914.8115.1715.17620,200
06 Feb 202414.4915.3114.4915.0915.09823,600
05 Feb 202414.8214.9614.2814.4614.46847,600
02 Feb 202414.2815.0814.0615.0015.00949,100
01 Feb 202414.6214.7614.0414.5414.54627,400
31 Jan 202414.8215.0914.3414.4114.41798,100
30 Jan 202415.2415.3314.7314.9214.921,360,900
29 Jan 202415.3515.5715.1815.4415.44753,400
26 Jan 202415.6215.7915.3015.3515.35841,900
25 Jan 202415.3915.5315.1215.4515.45641,500
24 Jan 202415.3815.3814.8115.1815.18834,800
23 Jan 202415.2815.5314.9915.1115.11849,400
22 Jan 202414.5315.1014.4314.9914.991,266,500
19 Jan 202414.6114.6113.9614.4414.44985,300
18 Jan 202414.8014.8514.0814.4514.45973,600
17 Jan 202415.0215.1014.3614.8014.801,368,800
16 Jan 202414.4014.6014.2214.4014.40799,200
12 Jan 202414.9815.2514.5514.5514.55947,200
11 Jan 202414.8214.8914.3514.6714.671,122,600
10 Jan 202414.4114.8714.2214.8114.811,485,600
09 Jan 202415.3015.4715.0515.1415.14733,600
08 Jan 202414.9415.6314.8015.4915.49849,700
05 Jan 202415.2315.5214.8614.8914.89923,400
04 Jan 202415.3115.6115.0415.3915.391,348,200
03 Jan 202416.3216.4115.4915.8815.881,364,500
02 Jan 202416.5617.4316.3516.6616.661,224,600
29 Dec 202317.2017.3516.5416.5816.58805,900
28 Dec 202317.5117.6117.2417.2617.26715,300
27 Dec 202317.8117.9317.2517.5917.59591,300
26 Dec 202317.8017.8617.3917.7317.73641,500
22 Dec 202317.8418.2317.5817.6817.68902,900
21 Dec 202318.3018.4217.7518.1318.13787,500
20 Dec 202318.7019.1017.9817.9917.991,110,300
19 Dec 202318.1418.6618.0118.6118.61927,500
18 Dec 202317.9618.2217.8217.9317.931,555,300
15 Dec 202317.8318.2217.6717.8817.881,772,400
14 Dec 202317.1217.8017.0017.7117.712,187,800
13 Dec 202316.0016.5615.6516.5316.531,649,700
12 Dec 202316.0116.3315.6016.1116.111,496,400
11 Dec 202315.4016.1615.3716.0916.091,249,700
08 Dec 202315.5716.1015.2915.4815.481,794,700
07 Dec 202313.8715.4013.7615.3915.391,836,300
06 Dec 202314.1014.4513.8713.9313.931,235,100
05 Dec 202314.2514.4713.9013.9213.92913,700
04 Dec 202314.6014.9214.1814.4014.401,363,400
01 Dec 202313.3514.5713.2614.5614.561,675,100
30 Nov 202313.9014.0313.2413.3213.321,140,600
29 Nov 202314.4514.8513.9413.9613.961,298,300
28 Nov 202314.2014.3513.8214.2214.221,177,800
27 Nov 202314.7014.7814.2514.3114.311,189,600
24 Nov 202314.6214.9114.5514.8214.82425,100
22 Nov 202314.7114.9814.5414.6614.66745,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...