New Zealand markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
26.36+0.45 (+1.74%)
At close: 04:00PM EDT
26.25 -0.11 (-0.42%)
After hours: 06:46PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
01 Jul 202225.8926.8925.6126.3626.361,293,100
30 Jun 202226.7927.1225.7225.9125.912,363,800
29 Jun 202227.1027.5325.9427.4427.441,327,700
28 Jun 202228.9229.7026.9226.9226.921,575,000
27 Jun 202230.5430.5828.6728.9828.981,059,300
24 Jun 202229.1230.9329.0530.0430.041,500,000
23 Jun 202229.1729.9028.4529.1729.171,095,000
22 Jun 202228.6829.9728.3828.5728.57806,500
21 Jun 202229.2130.2629.0429.0829.081,028,000
17 Jun 202227.7428.8426.9128.5528.552,424,600
16 Jun 202228.0728.4026.3227.2127.211,825,700
15 Jun 202229.7531.1729.4130.0930.09923,400
14 Jun 202229.1429.7028.3729.1329.13616,000
13 Jun 202228.4129.4127.5528.9628.961,242,000
10 Jun 202230.6131.3229.6829.9429.941,203,800
09 Jun 202232.1333.6031.4631.5231.52911,700
08 Jun 202231.9533.6731.6032.4332.43767,500
07 Jun 202231.2132.7930.3232.0632.06933,500
06 Jun 202232.0932.6030.9731.9631.961,123,800
03 Jun 202230.1431.5129.7431.1431.141,052,200
02 Jun 202228.7331.3328.6731.0331.031,195,500
01 Jun 202229.4529.9728.0728.5128.511,094,300
31 May 202229.9329.9328.1129.3829.381,578,300
27 May 202229.7130.4429.2230.0030.001,432,300
26 May 202227.3730.0027.3729.5729.571,775,300
25 May 202224.3527.1024.3527.0027.001,438,900
24 May 202226.2726.2724.1024.8024.801,659,300
23 May 202227.5127.7326.4227.0027.00961,400
20 May 202228.0828.2226.1527.7427.741,347,600
19 May 202227.0728.3626.3427.5827.581,408,000
18 May 202228.2228.2226.0427.0527.052,398,000
17 May 202229.1430.3327.7029.2329.231,094,900
16 May 202229.2429.4627.8228.4028.401,167,700
13 May 202229.8830.8129.3029.5929.591,224,000
12 May 202227.9030.5727.1029.1929.192,526,200
11 May 202230.8831.6728.1828.3828.382,040,800
10 May 202231.8332.6230.4031.6231.622,236,800
09 May 202232.1432.9430.7631.0731.072,393,100
06 May 202233.2433.8830.7433.0633.063,001,200
05 May 202236.7436.8233.0733.5733.572,182,900
04 May 202238.0238.6032.9337.0137.015,722,900
03 May 202243.4044.3742.4843.5143.511,871,500
02 May 202242.2944.2141.2644.0844.081,820,200
29 Apr 202244.9045.8642.1742.2642.261,172,900
28 Apr 202246.7148.0342.5345.4445.442,229,300
27 Apr 202246.7147.9945.6146.0846.08945,300
26 Apr 202248.2549.0546.3346.8846.88954,200
25 Apr 202244.9848.7744.4048.3848.381,104,700
22 Apr 202249.5049.5045.3445.5545.55989,300
21 Apr 202253.7955.1849.1449.2349.23830,000
20 Apr 202255.3355.5752.6152.8052.80519,000
19 Apr 202251.7955.4051.2454.9054.90603,500
18 Apr 202253.6053.7650.3251.6851.68685,100
14 Apr 202255.9456.4253.4753.9253.92626,300
13 Apr 202253.4956.0753.1555.9455.94734,700
12 Apr 202253.9256.6452.4253.5953.591,177,400
11 Apr 202251.6553.9650.6752.5352.53682,400
08 Apr 202252.2654.1051.0552.6552.65398,000
07 Apr 202252.1653.4050.6452.9252.92751,700
06 Apr 202252.0652.6749.3952.2552.25953,300
05 Apr 202258.0058.0052.9053.0953.09705,200
04 Apr 202255.1057.6254.8557.5357.53585,900
01 Apr 202254.4855.7153.2054.2954.29653,200
31 Mar 202255.3955.3953.1553.6953.69628,700
30 Mar 202258.1358.5455.2855.4255.42533,500
29 Mar 202257.2059.0057.2058.4258.42898,700
28 Mar 202254.5355.9953.1955.9755.97643,000
25 Mar 202256.3156.3153.5054.3454.34765,300
24 Mar 202254.1756.3252.5556.1156.11746,800
23 Mar 202253.5054.9152.6553.8753.87733,600
22 Mar 202252.1255.0051.3854.5354.531,161,600
21 Mar 202252.5853.1250.3251.7451.74881,400
18 Mar 202249.7653.1049.3552.8552.851,323,200
17 Mar 202247.0050.1746.9450.0950.09950,200
16 Mar 202244.9547.5644.9547.0347.031,140,300
15 Mar 202243.8445.9743.3343.7743.77728,000
14 Mar 202244.2345.7043.1043.8243.821,186,300
11 Mar 202246.3546.9944.6344.7844.78798,200
10 Mar 202244.3346.7943.8746.0346.031,685,300
09 Mar 202242.9146.5542.5045.4545.451,236,100
08 Mar 202240.8242.9040.0741.6841.681,256,600
07 Mar 202244.5144.7039.7139.9039.901,190,600
04 Mar 202245.4345.7742.6044.0044.001,483,500
03 Mar 202246.0246.7143.5845.7345.731,173,400
02 Mar 202245.8947.9045.3745.6245.621,371,900
01 Mar 202247.3547.8345.1645.6545.65843,500
28 Feb 202249.7350.2146.7547.4347.431,587,300
25 Feb 202251.8552.8149.7650.2150.211,465,700
24 Feb 202240.0551.8938.8551.7351.734,252,000
23 Feb 202253.4653.7850.0150.1650.161,887,800
22 Feb 202253.8855.6252.3452.5552.551,603,100
18 Feb 202256.3558.5654.6554.8854.881,718,000
17 Feb 202260.2960.9955.7456.6756.672,235,100
16 Feb 202260.9861.2159.0560.6360.63601,000
15 Feb 202259.3561.5059.1761.2661.261,241,900
14 Feb 202259.1660.4458.0058.6958.691,086,100
11 Feb 202261.3863.9258.2159.2259.221,594,900
10 Feb 202257.7563.3757.1361.3361.331,329,100
09 Feb 202258.4860.2957.0059.8959.891,243,800
08 Feb 202252.7355.6652.7355.5455.54850,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...