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

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jan 2022	39.42	45.16	38.82	45.00	45.00	2,003,400
21 Jan 2022	41.16	42.95	39.71	41.04	41.04	1,049,700
20 Jan 2022	43.74	45.65	41.53	41.85	41.85	1,004,300
19 Jan 2022	44.85	45.11	43.10	43.35	43.35	1,176,400
18 Jan 2022	45.30	46.31	43.98	44.47	44.47	1,251,800
14 Jan 2022	50.82	51.88	45.01	46.57	46.57	2,759,600
13 Jan 2022	55.72	56.42	51.56	51.80	51.80	739,000
12 Jan 2022	56.85	57.49	53.83	55.05	55.05	572,500
11 Jan 2022	53.85	56.00	52.21	55.65	55.65	844,200
10 Jan 2022	52.79	53.94	50.70	53.85	53.85	926,900
07 Jan 2022	54.64	56.83	53.55	54.38	54.38	1,501,600
06 Jan 2022	52.37	54.99	50.77	54.31	54.31	1,445,600
05 Jan 2022	57.18	57.67	51.39	52.35	52.35	1,011,200
04 Jan 2022	57.01	57.66	53.04	57.23	57.23	973,800
03 Jan 2022	57.01	58.43	55.45	56.92	56.92	1,017,000
31 Dec 2021	56.43	57.27	55.14	56.04	56.04	487,900
30 Dec 2021	55.27	57.83	55.02	56.74	56.74	600,200
29 Dec 2021	55.00	55.57	53.76	55.33	55.33	567,300
28 Dec 2021	56.63	57.43	55.20	55.34	55.34	539,600
27 Dec 2021	56.39	57.81	55.72	56.81	56.81	626,600
23 Dec 2021	55.95	56.66	54.29	56.39	56.39	627,900
22 Dec 2021	55.07	55.69	53.78	55.24	55.24	549,200
21 Dec 2021	54.68	57.40	53.82	55.74	55.74	919,800
20 Dec 2021	55.54	56.28	51.15	53.24	53.24	1,559,800
17 Dec 2021	53.84	57.94	52.50	57.21	57.21	2,801,700
16 Dec 2021	59.16	59.70	53.61	54.50	54.50	1,812,800
15 Dec 2021	57.93	59.98	54.70	58.37	58.37	1,921,600
14 Dec 2021	58.99	60.96	57.36	58.13	58.13	1,170,200
13 Dec 2021	64.35	64.39	59.49	59.96	59.96	1,183,200
10 Dec 2021	66.87	68.36	63.31	64.00	64.00	808,300
09 Dec 2021	69.00	70.75	66.38	66.41	66.41	1,078,100
08 Dec 2021	69.70	70.42	67.39	67.45	67.45	670,800
07 Dec 2021	68.84	71.80	68.47	69.92	69.92	549,600
06 Dec 2021	66.09	68.08	63.38	66.36	66.36	1,031,800
03 Dec 2021	70.18	70.98	64.74	66.22	66.22	1,202,700
02 Dec 2021	69.84	71.13	67.20	69.56	69.56	1,007,900
01 Dec 2021	78.31	78.31	68.95	70.12	70.12	1,227,200
30 Nov 2021	79.97	80.70	73.17	76.17	76.17	858,000
29 Nov 2021	81.00	81.39	77.86	80.99	80.99	521,500
26 Nov 2021	80.00	80.00	75.78	79.18	79.18	523,400
24 Nov 2021	79.53	82.85	77.21	82.74	82.74	511,700
23 Nov 2021	83.50	84.99	79.34	80.88	80.88	777,200
22 Nov 2021	87.40	87.66	79.80	83.21	83.21	1,073,100
19 Nov 2021	87.79	89.60	85.16	86.01	86.01	659,000
18 Nov 2021	88.35	88.58	85.11	87.79	87.79	497,200
17 Nov 2021	87.72	88.35	84.64	85.41	85.41	548,400
16 Nov 2021	82.29	87.73	82.29	87.23	87.23	584,700
15 Nov 2021	85.10	85.10	82.32	83.48	83.48	427,100
12 Nov 2021	84.98	85.60	83.18	84.98	84.98	605,200
11 Nov 2021	80.75	84.65	80.75	84.56	84.56	492,600
10 Nov 2021	82.02	82.45	78.43	80.10	80.10	974,200
09 Nov 2021	82.58	84.75	81.76	84.01	84.01	614,300
08 Nov 2021	82.74	83.16	80.51	81.85	81.85	659,600
05 Nov 2021	78.36	82.85	78.36	81.51	81.51	1,468,500
04 Nov 2021	76.53	78.83	73.10	77.29	77.29	1,868,200
03 Nov 2021	72.43	78.27	72.12	76.00	76.00	1,485,500
02 Nov 2021	73.16	73.16	69.56	72.76	72.76	898,000
01 Nov 2021	75.45	78.29	72.88	73.58	73.58	1,135,200
29 Oct 2021	73.75	75.47	71.07	75.04	75.04	997,700
28 Oct 2021	70.25	75.05	70.13	74.61	74.61	809,900
27 Oct 2021	72.47	73.50	69.45	69.57	69.57	622,800
26 Oct 2021	73.58	74.17	71.93	72.35	72.35	720,400
25 Oct 2021	70.33	74.31	70.33	73.43	73.43	488,800
22 Oct 2021	74.86	74.86	69.52	70.18	70.18	807,700
21 Oct 2021	72.16	75.11	72.16	74.22	74.22	774,200
20 Oct 2021	73.36	74.12	71.55	71.78	71.78	567,000
19 Oct 2021	73.03	74.78	72.22	74.05	74.05	677,100
18 Oct 2021	68.46	72.90	68.30	72.58	72.58	698,300
15 Oct 2021	69.47	69.72	67.46	67.99	67.99	465,600
14 Oct 2021	66.83	68.80	65.94	68.43	68.43	492,000
13 Oct 2021	65.62	67.40	64.62	65.73	65.73	616,700
12 Oct 2021	68.64	69.04	64.86	65.12	65.12	899,800
11 Oct 2021	68.80	70.09	67.61	67.74	67.74	540,800
08 Oct 2021	70.77	71.06	68.06	68.95	68.95	661,100
07 Oct 2021	68.54	70.40	67.48	70.18	70.18	767,400
06 Oct 2021	64.52	68.30	64.15	67.42	67.42	776,200
05 Oct 2021	63.88	68.09	62.97	65.83	65.83	993,000
04 Oct 2021	63.82	64.25	60.12	62.35	62.35	645,600
01 Oct 2021	61.94	63.54	60.45	63.45	63.45	865,700
30 Sep 2021	64.51	65.15	61.23	61.77	61.77	889,500
29 Sep 2021	66.31	66.31	63.66	64.70	64.70	520,700
28 Sep 2021	68.10	68.96	64.72	65.33	65.33	589,700
27 Sep 2021	68.62	70.47	67.89	68.97	68.97	558,900
24 Sep 2021	66.55	69.36	65.52	68.84	68.84	528,800
23 Sep 2021	70.35	70.53	66.00	67.30	67.30	1,050,400
22 Sep 2021	69.13	72.26	68.13	69.11	69.11	751,900
21 Sep 2021	65.47	68.93	65.16	68.47	68.47	668,300
20 Sep 2021	64.69	66.43	62.86	64.25	64.25	775,800
17 Sep 2021	68.01	69.32	66.54	67.99	67.99	801,900
16 Sep 2021	64.83	67.95	64.55	67.67	67.67	512,400
15 Sep 2021	63.83	66.45	63.58	65.91	65.91	579,100
14 Sep 2021	66.27	67.30	63.38	63.94	63.94	924,700
13 Sep 2021	65.70	66.55	63.05	65.21	65.21	844,100
10 Sep 2021	63.84	64.87	62.31	62.54	62.54	373,100
09 Sep 2021	61.31	63.72	61.27	63.15	63.15	500,900
08 Sep 2021	63.89	63.89	59.85	61.14	61.14	617,000
07 Sep 2021	61.03	64.70	60.97	63.89	63.89	975,600
03 Sep 2021	60.95	61.87	60.15	60.40	60.40	364,600
02 Sep 2021	61.01	62.25	60.59	61.25	61.25	708,000
01 Sep 2021	57.32	66.82	56.78	61.96	61.96	3,875,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,128.21-62.85(-0.52%)

NZD/USD0.6669-0.0038(-0.57%)

NZD/EUR0.5911-0.0003(-0.05%)

ALL ORDS7,248.10-193.40(-2.60%)

ASX 2006,961.60-177.90(-2.49%)

OIL83.55+0.24(+0.29%)

Revolve Group, Inc. (RVLV)

NZX 50
12,128.21
-62.85(-0.52%)

NZD/USD
0.6669
-0.0038(-0.57%)

NZD/EUR
0.5911
-0.0003(-0.05%)

ALL ORDS
7,248.10
-193.40(-2.60%)

ASX 200
6,961.60
-177.90(-2.49%)

OIL
83.55
+0.24(+0.29%)