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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Jul 2022	25.89	26.89	25.61	26.36	26.36	1,293,100
30 Jun 2022	26.79	27.12	25.72	25.91	25.91	2,363,800
29 Jun 2022	27.10	27.53	25.94	27.44	27.44	1,327,700
28 Jun 2022	28.92	29.70	26.92	26.92	26.92	1,575,000
27 Jun 2022	30.54	30.58	28.67	28.98	28.98	1,059,300
24 Jun 2022	29.12	30.93	29.05	30.04	30.04	1,500,000
23 Jun 2022	29.17	29.90	28.45	29.17	29.17	1,095,000
22 Jun 2022	28.68	29.97	28.38	28.57	28.57	806,500
21 Jun 2022	29.21	30.26	29.04	29.08	29.08	1,028,000
17 Jun 2022	27.74	28.84	26.91	28.55	28.55	2,424,600
16 Jun 2022	28.07	28.40	26.32	27.21	27.21	1,825,700
15 Jun 2022	29.75	31.17	29.41	30.09	30.09	923,400
14 Jun 2022	29.14	29.70	28.37	29.13	29.13	616,000
13 Jun 2022	28.41	29.41	27.55	28.96	28.96	1,242,000
10 Jun 2022	30.61	31.32	29.68	29.94	29.94	1,203,800
09 Jun 2022	32.13	33.60	31.46	31.52	31.52	911,700
08 Jun 2022	31.95	33.67	31.60	32.43	32.43	767,500
07 Jun 2022	31.21	32.79	30.32	32.06	32.06	933,500
06 Jun 2022	32.09	32.60	30.97	31.96	31.96	1,123,800
03 Jun 2022	30.14	31.51	29.74	31.14	31.14	1,052,200
02 Jun 2022	28.73	31.33	28.67	31.03	31.03	1,195,500
01 Jun 2022	29.45	29.97	28.07	28.51	28.51	1,094,300
31 May 2022	29.93	29.93	28.11	29.38	29.38	1,578,300
27 May 2022	29.71	30.44	29.22	30.00	30.00	1,432,300
26 May 2022	27.37	30.00	27.37	29.57	29.57	1,775,300
25 May 2022	24.35	27.10	24.35	27.00	27.00	1,438,900
24 May 2022	26.27	26.27	24.10	24.80	24.80	1,659,300
23 May 2022	27.51	27.73	26.42	27.00	27.00	961,400
20 May 2022	28.08	28.22	26.15	27.74	27.74	1,347,600
19 May 2022	27.07	28.36	26.34	27.58	27.58	1,408,000
18 May 2022	28.22	28.22	26.04	27.05	27.05	2,398,000
17 May 2022	29.14	30.33	27.70	29.23	29.23	1,094,900
16 May 2022	29.24	29.46	27.82	28.40	28.40	1,167,700
13 May 2022	29.88	30.81	29.30	29.59	29.59	1,224,000
12 May 2022	27.90	30.57	27.10	29.19	29.19	2,526,200
11 May 2022	30.88	31.67	28.18	28.38	28.38	2,040,800
10 May 2022	31.83	32.62	30.40	31.62	31.62	2,236,800
09 May 2022	32.14	32.94	30.76	31.07	31.07	2,393,100
06 May 2022	33.24	33.88	30.74	33.06	33.06	3,001,200
05 May 2022	36.74	36.82	33.07	33.57	33.57	2,182,900
04 May 2022	38.02	38.60	32.93	37.01	37.01	5,722,900
03 May 2022	43.40	44.37	42.48	43.51	43.51	1,871,500
02 May 2022	42.29	44.21	41.26	44.08	44.08	1,820,200
29 Apr 2022	44.90	45.86	42.17	42.26	42.26	1,172,900
28 Apr 2022	46.71	48.03	42.53	45.44	45.44	2,229,300
27 Apr 2022	46.71	47.99	45.61	46.08	46.08	945,300
26 Apr 2022	48.25	49.05	46.33	46.88	46.88	954,200
25 Apr 2022	44.98	48.77	44.40	48.38	48.38	1,104,700
22 Apr 2022	49.50	49.50	45.34	45.55	45.55	989,300
21 Apr 2022	53.79	55.18	49.14	49.23	49.23	830,000
20 Apr 2022	55.33	55.57	52.61	52.80	52.80	519,000
19 Apr 2022	51.79	55.40	51.24	54.90	54.90	603,500
18 Apr 2022	53.60	53.76	50.32	51.68	51.68	685,100
14 Apr 2022	55.94	56.42	53.47	53.92	53.92	626,300
13 Apr 2022	53.49	56.07	53.15	55.94	55.94	734,700
12 Apr 2022	53.92	56.64	52.42	53.59	53.59	1,177,400
11 Apr 2022	51.65	53.96	50.67	52.53	52.53	682,400
08 Apr 2022	52.26	54.10	51.05	52.65	52.65	398,000
07 Apr 2022	52.16	53.40	50.64	52.92	52.92	751,700
06 Apr 2022	52.06	52.67	49.39	52.25	52.25	953,300
05 Apr 2022	58.00	58.00	52.90	53.09	53.09	705,200
04 Apr 2022	55.10	57.62	54.85	57.53	57.53	585,900
01 Apr 2022	54.48	55.71	53.20	54.29	54.29	653,200
31 Mar 2022	55.39	55.39	53.15	53.69	53.69	628,700
30 Mar 2022	58.13	58.54	55.28	55.42	55.42	533,500
29 Mar 2022	57.20	59.00	57.20	58.42	58.42	898,700
28 Mar 2022	54.53	55.99	53.19	55.97	55.97	643,000
25 Mar 2022	56.31	56.31	53.50	54.34	54.34	765,300
24 Mar 2022	54.17	56.32	52.55	56.11	56.11	746,800
23 Mar 2022	53.50	54.91	52.65	53.87	53.87	733,600
22 Mar 2022	52.12	55.00	51.38	54.53	54.53	1,161,600
21 Mar 2022	52.58	53.12	50.32	51.74	51.74	881,400
18 Mar 2022	49.76	53.10	49.35	52.85	52.85	1,323,200
17 Mar 2022	47.00	50.17	46.94	50.09	50.09	950,200
16 Mar 2022	44.95	47.56	44.95	47.03	47.03	1,140,300
15 Mar 2022	43.84	45.97	43.33	43.77	43.77	728,000
14 Mar 2022	44.23	45.70	43.10	43.82	43.82	1,186,300
11 Mar 2022	46.35	46.99	44.63	44.78	44.78	798,200
10 Mar 2022	44.33	46.79	43.87	46.03	46.03	1,685,300
09 Mar 2022	42.91	46.55	42.50	45.45	45.45	1,236,100
08 Mar 2022	40.82	42.90	40.07	41.68	41.68	1,256,600
07 Mar 2022	44.51	44.70	39.71	39.90	39.90	1,190,600
04 Mar 2022	45.43	45.77	42.60	44.00	44.00	1,483,500
03 Mar 2022	46.02	46.71	43.58	45.73	45.73	1,173,400
02 Mar 2022	45.89	47.90	45.37	45.62	45.62	1,371,900
01 Mar 2022	47.35	47.83	45.16	45.65	45.65	843,500
28 Feb 2022	49.73	50.21	46.75	47.43	47.43	1,587,300
25 Feb 2022	51.85	52.81	49.76	50.21	50.21	1,465,700
24 Feb 2022	40.05	51.89	38.85	51.73	51.73	4,252,000
23 Feb 2022	53.46	53.78	50.01	50.16	50.16	1,887,800
22 Feb 2022	53.88	55.62	52.34	52.55	52.55	1,603,100
18 Feb 2022	56.35	58.56	54.65	54.88	54.88	1,718,000
17 Feb 2022	60.29	60.99	55.74	56.67	56.67	2,235,100
16 Feb 2022	60.98	61.21	59.05	60.63	60.63	601,000
15 Feb 2022	59.35	61.50	59.17	61.26	61.26	1,241,900
14 Feb 2022	59.16	60.44	58.00	58.69	58.69	1,086,100
11 Feb 2022	61.38	63.92	58.21	59.22	59.22	1,594,900
10 Feb 2022	57.75	63.37	57.13	61.33	61.33	1,329,100
09 Feb 2022	58.48	60.29	57.00	59.89	59.89	1,243,800
08 Feb 2022	52.73	55.66	52.73	55.54	55.54	850,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,753.16-115.54(-1.06%)

NZD/USD0.6210-0.0035(-0.55%)

NZD/EUR0.5948-0.0005(-0.08%)

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

OIL108.46+2.70(+2.55%)

Revolve Group, Inc. (RVLV)

NZX 50
10,753.16
-115.54(-1.06%)

NZD/USD
0.6210
-0.0035(-0.55%)

NZD/EUR
0.5948
-0.0005(-0.08%)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

OIL
108.46
+2.70(+2.55%)