New Zealand markets open in 7 hours 17 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
45.00+3.96 (+9.65%)
At close: 04:00PM EST
42.01 -2.99 (-6.64%)
Pre-market: 08:00AM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202239.4245.1638.8245.0045.002,003,400
21 Jan 202241.1642.9539.7141.0441.041,049,700
20 Jan 202243.7445.6541.5341.8541.851,004,300
19 Jan 202244.8545.1143.1043.3543.351,176,400
18 Jan 202245.3046.3143.9844.4744.471,251,800
14 Jan 202250.8251.8845.0146.5746.572,759,600
13 Jan 202255.7256.4251.5651.8051.80739,000
12 Jan 202256.8557.4953.8355.0555.05572,500
11 Jan 202253.8556.0052.2155.6555.65844,200
10 Jan 202252.7953.9450.7053.8553.85926,900
07 Jan 202254.6456.8353.5554.3854.381,501,600
06 Jan 202252.3754.9950.7754.3154.311,445,600
05 Jan 202257.1857.6751.3952.3552.351,011,200
04 Jan 202257.0157.6653.0457.2357.23973,800
03 Jan 202257.0158.4355.4556.9256.921,017,000
31 Dec 202156.4357.2755.1456.0456.04487,900
30 Dec 202155.2757.8355.0256.7456.74600,200
29 Dec 202155.0055.5753.7655.3355.33567,300
28 Dec 202156.6357.4355.2055.3455.34539,600
27 Dec 202156.3957.8155.7256.8156.81626,600
23 Dec 202155.9556.6654.2956.3956.39627,900
22 Dec 202155.0755.6953.7855.2455.24549,200
21 Dec 202154.6857.4053.8255.7455.74919,800
20 Dec 202155.5456.2851.1553.2453.241,559,800
17 Dec 202153.8457.9452.5057.2157.212,801,700
16 Dec 202159.1659.7053.6154.5054.501,812,800
15 Dec 202157.9359.9854.7058.3758.371,921,600
14 Dec 202158.9960.9657.3658.1358.131,170,200
13 Dec 202164.3564.3959.4959.9659.961,183,200
10 Dec 202166.8768.3663.3164.0064.00808,300
09 Dec 202169.0070.7566.3866.4166.411,078,100
08 Dec 202169.7070.4267.3967.4567.45670,800
07 Dec 202168.8471.8068.4769.9269.92549,600
06 Dec 202166.0968.0863.3866.3666.361,031,800
03 Dec 202170.1870.9864.7466.2266.221,202,700
02 Dec 202169.8471.1367.2069.5669.561,007,900
01 Dec 202178.3178.3168.9570.1270.121,227,200
30 Nov 202179.9780.7073.1776.1776.17858,000
29 Nov 202181.0081.3977.8680.9980.99521,500
26 Nov 202180.0080.0075.7879.1879.18523,400
24 Nov 202179.5382.8577.2182.7482.74511,700
23 Nov 202183.5084.9979.3480.8880.88777,200
22 Nov 202187.4087.6679.8083.2183.211,073,100
19 Nov 202187.7989.6085.1686.0186.01659,000
18 Nov 202188.3588.5885.1187.7987.79497,200
17 Nov 202187.7288.3584.6485.4185.41548,400
16 Nov 202182.2987.7382.2987.2387.23584,700
15 Nov 202185.1085.1082.3283.4883.48427,100
12 Nov 202184.9885.6083.1884.9884.98605,200
11 Nov 202180.7584.6580.7584.5684.56492,600
10 Nov 202182.0282.4578.4380.1080.10974,200
09 Nov 202182.5884.7581.7684.0184.01614,300
08 Nov 202182.7483.1680.5181.8581.85659,600
05 Nov 202178.3682.8578.3681.5181.511,468,500
04 Nov 202176.5378.8373.1077.2977.291,868,200
03 Nov 202172.4378.2772.1276.0076.001,485,500
02 Nov 202173.1673.1669.5672.7672.76898,000
01 Nov 202175.4578.2972.8873.5873.581,135,200
29 Oct 202173.7575.4771.0775.0475.04997,700
28 Oct 202170.2575.0570.1374.6174.61809,900
27 Oct 202172.4773.5069.4569.5769.57622,800
26 Oct 202173.5874.1771.9372.3572.35720,400
25 Oct 202170.3374.3170.3373.4373.43488,800
22 Oct 202174.8674.8669.5270.1870.18807,700
21 Oct 202172.1675.1172.1674.2274.22774,200
20 Oct 202173.3674.1271.5571.7871.78567,000
19 Oct 202173.0374.7872.2274.0574.05677,100
18 Oct 202168.4672.9068.3072.5872.58698,300
15 Oct 202169.4769.7267.4667.9967.99465,600
14 Oct 202166.8368.8065.9468.4368.43492,000
13 Oct 202165.6267.4064.6265.7365.73616,700
12 Oct 202168.6469.0464.8665.1265.12899,800
11 Oct 202168.8070.0967.6167.7467.74540,800
08 Oct 202170.7771.0668.0668.9568.95661,100
07 Oct 202168.5470.4067.4870.1870.18767,400
06 Oct 202164.5268.3064.1567.4267.42776,200
05 Oct 202163.8868.0962.9765.8365.83993,000
04 Oct 202163.8264.2560.1262.3562.35645,600
01 Oct 202161.9463.5460.4563.4563.45865,700
30 Sep 202164.5165.1561.2361.7761.77889,500
29 Sep 202166.3166.3163.6664.7064.70520,700
28 Sep 202168.1068.9664.7265.3365.33589,700
27 Sep 202168.6270.4767.8968.9768.97558,900
24 Sep 202166.5569.3665.5268.8468.84528,800
23 Sep 202170.3570.5366.0067.3067.301,050,400
22 Sep 202169.1372.2668.1369.1169.11751,900
21 Sep 202165.4768.9365.1668.4768.47668,300
20 Sep 202164.6966.4362.8664.2564.25775,800
17 Sep 202168.0169.3266.5467.9967.99801,900
16 Sep 202164.8367.9564.5567.6767.67512,400
15 Sep 202163.8366.4563.5865.9165.91579,100
14 Sep 202166.2767.3063.3863.9463.94924,700
13 Sep 202165.7066.5563.0565.2165.21844,100
10 Sep 202163.8464.8762.3162.5462.54373,100
09 Sep 202161.3163.7261.2763.1563.15500,900
08 Sep 202163.8963.8959.8561.1461.14617,000
07 Sep 202161.0364.7060.9763.8963.89975,600
03 Sep 202160.9561.8760.1560.4060.40364,600
02 Sep 202161.0162.2560.5961.2561.25708,000
01 Sep 202157.3266.8256.7861.9661.963,875,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...