New Zealand markets open in 37 minutes

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
25.67-0.52 (-1.99%)
As of 03:22PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202225.9726.5225.6125.6725.67455,462
06 Dec 202227.9727.9925.9826.1926.191,272,500
05 Dec 202228.4728.7327.2727.7327.731,035,100
02 Dec 202226.2828.7026.0028.6928.691,236,400
01 Dec 202226.7528.1325.3526.8326.832,197,100
30 Nov 202225.3326.8224.7426.4226.42821,600
29 Nov 202224.8925.1624.4825.0525.05624,800
28 Nov 202224.9925.5724.4524.6424.64778,300
25 Nov 202225.2925.5225.0525.3325.33194,700
23 Nov 202225.7525.8724.8325.5725.57530,600
22 Nov 202225.2225.9624.9625.6525.65637,900
21 Nov 202225.6525.6824.5524.9924.991,340,900
18 Nov 202226.7026.8325.3325.9225.921,486,700
17 Nov 202226.1126.2525.1125.9725.971,447,900
16 Nov 202227.4527.7026.5726.7026.701,269,500
15 Nov 202228.7029.0827.5928.6928.691,447,100
14 Nov 202226.5827.9526.2127.2127.211,824,800
11 Nov 202224.9427.2224.7026.9026.902,703,100
10 Nov 202221.8424.7421.6224.6624.662,501,400
09 Nov 202220.7120.9220.1720.2320.231,418,300
08 Nov 202221.3121.5820.3720.9620.961,169,400
07 Nov 202222.2922.2920.8621.1221.121,204,200
04 Nov 202223.6424.3821.4521.9721.972,258,200
03 Nov 202221.7224.7120.8023.0123.014,653,900
02 Nov 202223.5323.6422.0222.2422.241,890,800
01 Nov 202224.5425.2923.1823.8123.811,783,900
31 Oct 202224.2525.2523.7824.0024.002,031,600
28 Oct 202224.0124.7723.1624.6024.601,582,600
27 Oct 202225.0025.6724.2924.4924.492,724,900
26 Oct 202223.2624.8522.9523.6623.66907,600
25 Oct 202222.4123.8822.1323.6323.631,555,700
24 Oct 202221.6022.4420.9822.2722.271,144,000
21 Oct 202221.4021.9320.7221.5121.51760,300
20 Oct 202220.8922.0420.8921.4021.40829,900
19 Oct 202221.7521.8420.6121.1021.10797,400
18 Oct 202222.6423.2222.0122.0922.091,063,200
17 Oct 202221.5622.5321.3221.8121.811,076,300
14 Oct 202222.6022.9220.7220.7720.77788,300
13 Oct 202221.4822.7820.8922.1722.171,088,000
12 Oct 202222.2122.6521.5722.5022.50961,600
11 Oct 202222.0722.4320.7522.2122.211,424,200
10 Oct 202221.9422.3321.0122.1022.101,462,000
07 Oct 202222.9923.0621.3921.7621.761,737,800
06 Oct 202224.0824.6023.0923.6023.601,070,200
05 Oct 202223.3324.1822.8124.0924.091,270,800
04 Oct 202223.6324.5223.2824.0024.001,448,500
03 Oct 202221.8122.8621.7322.4722.471,433,400
30 Sept 202222.6423.5821.6821.6921.691,608,100
29 Sept 202223.8823.9822.8423.2023.20923,800
28 Sept 202223.8924.6923.6224.4924.491,003,500
27 Sept 202224.6825.0323.4623.8623.861,420,600
26 Sept 202223.5125.1023.5123.9923.991,459,500
23 Sept 202222.9023.6622.8023.6423.641,420,800
22 Sept 202224.4424.8023.1523.3823.381,076,400
21 Sept 202225.1725.7224.4324.6124.611,099,100
20 Sept 202225.2625.3824.4924.8424.84945,400
19 Sept 202224.3025.5624.2825.5525.551,014,400
16 Sept 202224.0524.7323.7224.5924.591,491,000
15 Sept 202224.7825.7224.4124.7524.75974,700
14 Sept 202224.8625.2224.1624.9324.931,048,100
13 Sept 202225.8326.6124.9425.0025.001,464,900
12 Sept 202227.3927.9026.9427.3327.331,232,300
09 Sept 202225.7027.0625.5827.0027.001,603,900
08 Sept 202224.5525.3823.8925.3225.321,117,400
07 Sept 202224.2725.1924.2424.8024.801,743,600
06 Sept 202223.6524.7923.0324.4824.481,571,000
02 Sept 202224.2124.2823.0023.4923.491,040,200
01 Sept 202223.3624.3122.8224.2124.211,281,900
31 Aug 202224.4024.4023.2623.4923.492,125,200
30 Aug 202224.9725.0723.9124.1724.171,692,700
29 Aug 202223.9324.8023.8124.7324.731,760,400
26 Aug 202224.2225.0523.7624.3924.393,160,900
25 Aug 202223.7624.4223.0923.6423.641,094,300
24 Aug 202223.2324.1122.8823.5623.561,646,800
23 Aug 202223.1223.8423.0223.1523.151,063,000
22 Aug 202222.9923.2222.2722.8222.821,701,500
19 Aug 202224.7724.9523.3123.5823.582,001,300
18 Aug 202226.2726.3525.1525.3925.391,375,100
17 Aug 202227.6927.6925.9126.5226.521,528,800
16 Aug 202227.2329.0726.7028.2328.231,462,100
15 Aug 202227.1227.9026.9327.2727.271,626,600
12 Aug 202228.9829.0827.8028.4928.491,186,700
11 Aug 202229.6230.4728.2628.4928.492,158,700
10 Aug 202228.5029.5428.2429.0929.091,689,500
09 Aug 202229.2829.3827.0027.3627.362,061,100
08 Aug 202227.5232.0927.5229.8429.843,259,800
05 Aug 202226.3128.5525.7627.3527.352,745,500
04 Aug 202226.6727.8025.5326.6826.687,093,900
03 Aug 202229.8531.8929.6430.9430.943,393,800
02 Aug 202228.3529.3527.9529.0529.052,607,400
01 Aug 202227.9929.9827.3229.0129.011,821,800
29 Jul 202227.9428.3927.1128.3228.321,802,900
28 Jul 202227.0928.1026.0027.9827.981,583,100
27 Jul 202225.7427.6125.4826.9926.991,974,000
26 Jul 202224.7925.7324.6725.4725.473,039,300
25 Jul 202228.6428.6727.3227.4827.481,488,200
22 Jul 202230.0630.7328.2928.6228.621,799,500
21 Jul 202229.6830.0629.1229.7829.781,135,000
20 Jul 202229.7030.4829.3630.2530.25794,700
19 Jul 202229.0329.6828.4529.4929.49926,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...