Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,268.42 +1,253.85 (+1.87%) CMC Crypto 200
1,376.75 +46.15 (+3.47%)
Revolve Group, Inc. (RVLV)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 18.36 | 18.52 | 17.77 | 18.46 | 18.46 | 658,500 |
| 25 Jul 2024 | 17.16 | 18.10 | 17.10 | 17.82 | 17.82 | 880,100 |
| 24 Jul 2024 | 17.26 | 17.55 | 17.02 | 17.16 | 17.16 | 587,300 |
| 23 Jul 2024 | 17.27 | 17.75 | 17.12 | 17.45 | 17.45 | 713,100 |
| 22 Jul 2024 | 17.30 | 17.49 | 16.77 | 17.41 | 17.41 | 812,200 |
| 19 Jul 2024 | 17.48 | 17.48 | 16.94 | 17.17 | 17.17 | 841,600 |
| 18 Jul 2024 | 18.02 | 18.55 | 17.41 | 17.56 | 17.56 | 878,400 |
| 17 Jul 2024 | 18.05 | 18.70 | 18.05 | 18.40 | 18.40 | 1,249,200 |
| 16 Jul 2024 | 16.78 | 18.35 | 16.68 | 18.33 | 18.33 | 1,282,900 |
| 15 Jul 2024 | 16.24 | 16.84 | 16.08 | 16.47 | 16.47 | 816,300 |
| 12 Jul 2024 | 16.35 | 16.54 | 16.02 | 16.18 | 16.18 | 822,500 |
| 11 Jul 2024 | 15.52 | 16.41 | 15.40 | 16.22 | 16.22 | 1,274,000 |
| 10 Jul 2024 | 15.59 | 15.63 | 15.06 | 15.06 | 15.06 | 774,800 |
| 09 Jul 2024 | 15.10 | 15.53 | 14.88 | 15.50 | 15.50 | 750,300 |
| 08 Jul 2024 | 15.59 | 15.74 | 14.99 | 15.15 | 15.15 | 668,300 |
| 05 Jul 2024 | 15.69 | 15.86 | 15.31 | 15.38 | 15.38 | 733,300 |
| 03 Jul 2024 | 15.52 | 15.93 | 15.46 | 15.73 | 15.73 | 416,600 |
| 02 Jul 2024 | 15.48 | 15.63 | 15.16 | 15.56 | 15.56 | 697,600 |
| 01 Jul 2024 | 15.94 | 16.06 | 15.29 | 15.44 | 15.44 | 695,500 |
| 28 Jun 2024 | 15.30 | 15.92 | 15.19 | 15.91 | 15.91 | 1,633,900 |
| 27 Jun 2024 | 15.34 | 15.51 | 14.97 | 15.33 | 15.33 | 887,600 |
| 26 Jun 2024 | 15.98 | 16.21 | 15.36 | 15.37 | 15.37 | 972,400 |
| 25 Jun 2024 | 15.99 | 16.03 | 15.63 | 16.00 | 16.00 | 954,500 |
| 24 Jun 2024 | 15.64 | 16.17 | 15.64 | 16.05 | 16.05 | 1,014,500 |
| 21 Jun 2024 | 15.36 | 15.56 | 15.11 | 15.44 | 15.44 | 1,331,200 |
| 20 Jun 2024 | 15.92 | 16.05 | 15.10 | 15.40 | 15.40 | 1,440,600 |
| 18 Jun 2024 | 16.40 | 16.55 | 15.70 | 15.89 | 15.89 | 1,684,100 |
| 17 Jun 2024 | 16.75 | 16.87 | 16.38 | 16.59 | 16.59 | 797,400 |
| 14 Jun 2024 | 17.41 | 17.41 | 16.80 | 16.84 | 16.84 | 719,000 |
| 13 Jun 2024 | 18.08 | 18.18 | 17.57 | 17.69 | 17.69 | 982,200 |
| 12 Jun 2024 | 17.65 | 18.36 | 17.56 | 18.07 | 18.07 | 1,359,200 |
| 11 Jun 2024 | 17.57 | 17.57 | 16.76 | 17.19 | 17.19 | 1,073,700 |
| 10 Jun 2024 | 17.76 | 17.86 | 17.41 | 17.72 | 17.72 | 813,600 |
| 07 Jun 2024 | 17.59 | 18.02 | 17.47 | 17.96 | 17.96 | 811,300 |
| 06 Jun 2024 | 18.20 | 18.36 | 17.76 | 17.94 | 17.94 | 973,900 |
| 05 Jun 2024 | 18.30 | 18.62 | 18.13 | 18.33 | 18.33 | 899,800 |
| 04 Jun 2024 | 19.11 | 19.20 | 18.02 | 18.05 | 18.05 | 958,200 |
| 03 Jun 2024 | 19.39 | 19.57 | 19.08 | 19.26 | 19.26 | 618,800 |
| 31 May 2024 | 18.78 | 19.14 | 18.47 | 19.08 | 19.08 | 935,000 |
| 30 May 2024 | 19.15 | 19.29 | 18.57 | 18.61 | 18.61 | 711,700 |
| 29 May 2024 | 18.75 | 19.26 | 18.57 | 19.03 | 19.03 | 968,200 |
| 28 May 2024 | 19.43 | 19.43 | 18.83 | 19.00 | 19.00 | 835,100 |
| 24 May 2024 | 19.46 | 19.71 | 19.25 | 19.36 | 19.36 | 606,300 |
| 23 May 2024 | 19.46 | 19.63 | 19.25 | 19.40 | 19.40 | 728,900 |
| 22 May 2024 | 20.93 | 20.93 | 19.50 | 19.50 | 19.50 | 879,900 |
| 21 May 2024 | 21.26 | 21.37 | 20.89 | 20.99 | 20.99 | 756,800 |
| 20 May 2024 | 21.94 | 22.09 | 21.35 | 21.37 | 21.37 | 1,002,700 |
| 17 May 2024 | 22.31 | 22.53 | 21.96 | 22.00 | 22.00 | 601,400 |
| 16 May 2024 | 22.63 | 22.67 | 21.91 | 22.40 | 22.40 | 628,500 |
| 15 May 2024 | 23.00 | 23.04 | 22.27 | 22.68 | 22.68 | 583,700 |
| 14 May 2024 | 22.36 | 22.97 | 22.12 | 22.76 | 22.76 | 951,000 |
| 13 May 2024 | 21.59 | 22.33 | 21.57 | 21.80 | 21.80 | 967,700 |
| 10 May 2024 | 21.60 | 21.66 | 20.83 | 21.34 | 21.34 | 779,100 |
| 09 May 2024 | 22.06 | 22.17 | 21.06 | 21.66 | 21.66 | 1,110,200 |
| 08 May 2024 | 20.46 | 21.83 | 19.79 | 21.68 | 21.68 | 1,781,900 |
| 07 May 2024 | 20.80 | 21.41 | 20.75 | 21.15 | 21.15 | 2,041,800 |
| 06 May 2024 | 19.78 | 20.74 | 19.48 | 20.73 | 20.73 | 1,001,700 |
| 03 May 2024 | 20.15 | 20.42 | 19.60 | 19.67 | 19.67 | 931,400 |
| 02 May 2024 | 20.04 | 20.04 | 19.28 | 19.61 | 19.61 | 1,043,600 |
| 01 May 2024 | 19.91 | 20.48 | 19.63 | 19.71 | 19.71 | 993,400 |
| 30 Apr 2024 | 19.91 | 20.00 | 19.51 | 19.91 | 19.91 | 899,900 |
| 29 Apr 2024 | 20.18 | 20.74 | 20.05 | 20.24 | 20.24 | 770,800 |
| 26 Apr 2024 | 19.58 | 20.04 | 19.33 | 19.81 | 19.81 | 800,100 |
| 25 Apr 2024 | 19.40 | 19.59 | 19.06 | 19.43 | 19.43 | 618,900 |
| 24 Apr 2024 | 19.63 | 19.82 | 19.13 | 19.80 | 19.80 | 730,900 |
| 23 Apr 2024 | 19.18 | 19.98 | 19.06 | 19.59 | 19.59 | 855,400 |
| 22 Apr 2024 | 19.20 | 19.26 | 18.50 | 19.16 | 19.16 | 585,500 |
| 19 Apr 2024 | 19.02 | 19.29 | 18.77 | 19.20 | 19.20 | 646,500 |
| 18 Apr 2024 | 19.05 | 19.53 | 18.88 | 19.12 | 19.12 | 882,500 |
| 17 Apr 2024 | 18.87 | 19.27 | 18.85 | 19.06 | 19.06 | 1,044,300 |
| 16 Apr 2024 | 18.57 | 18.86 | 18.23 | 18.75 | 18.75 | 928,400 |
| 15 Apr 2024 | 18.83 | 19.33 | 18.64 | 18.85 | 18.85 | 1,226,500 |
| 12 Apr 2024 | 19.31 | 19.58 | 18.56 | 18.71 | 18.71 | 904,100 |
| 11 Apr 2024 | 19.37 | 19.95 | 19.30 | 19.65 | 19.65 | 1,079,900 |
| 10 Apr 2024 | 20.23 | 20.27 | 18.87 | 19.20 | 19.20 | 1,958,600 |
| 09 Apr 2024 | 20.02 | 20.99 | 19.91 | 20.99 | 20.99 | 1,319,100 |
| 08 Apr 2024 | 19.77 | 20.42 | 19.67 | 19.93 | 19.93 | 821,200 |
| 05 Apr 2024 | 19.56 | 19.63 | 19.12 | 19.30 | 19.30 | 512,400 |
| 04 Apr 2024 | 20.00 | 20.19 | 19.47 | 19.62 | 19.62 | 535,000 |
| 03 Apr 2024 | 20.14 | 20.21 | 19.57 | 19.64 | 19.64 | 535,600 |
| 02 Apr 2024 | 20.68 | 20.68 | 19.78 | 20.03 | 20.03 | 847,300 |
| 01 Apr 2024 | 21.20 | 21.32 | 20.59 | 21.11 | 21.11 | 687,300 |
| 28 Mar 2024 | 20.61 | 21.54 | 20.61 | 21.17 | 21.17 | 870,600 |
| 27 Mar 2024 | 20.30 | 20.69 | 20.22 | 20.55 | 20.55 | 550,800 |
| 26 Mar 2024 | 20.11 | 20.57 | 19.86 | 20.21 | 20.21 | 679,000 |
| 25 Mar 2024 | 20.65 | 20.76 | 19.60 | 19.72 | 19.72 | 839,200 |
| 22 Mar 2024 | 20.32 | 20.95 | 20.17 | 20.59 | 20.59 | 770,300 |
| 21 Mar 2024 | 21.82 | 21.99 | 20.43 | 20.55 | 20.55 | 1,427,400 |
| 20 Mar 2024 | 20.39 | 20.69 | 20.06 | 20.61 | 20.61 | 574,400 |
| 19 Mar 2024 | 20.52 | 21.01 | 20.02 | 20.52 | 20.52 | 807,700 |
| 18 Mar 2024 | 21.11 | 21.17 | 20.36 | 20.85 | 20.85 | 682,900 |
| 15 Mar 2024 | 20.83 | 21.34 | 20.83 | 20.99 | 20.99 | 1,368,500 |
| 14 Mar 2024 | 21.37 | 21.65 | 20.68 | 20.83 | 20.83 | 656,800 |
| 13 Mar 2024 | 21.15 | 22.05 | 21.15 | 21.64 | 21.64 | 763,500 |
| 12 Mar 2024 | 21.69 | 22.05 | 21.18 | 21.20 | 21.20 | 798,700 |
| 11 Mar 2024 | 20.52 | 21.86 | 20.33 | 21.42 | 21.42 | 987,300 |
| 08 Mar 2024 | 19.75 | 20.72 | 19.75 | 20.59 | 20.59 | 1,152,600 |
| 07 Mar 2024 | 21.29 | 21.61 | 19.32 | 19.44 | 19.44 | 1,166,300 |
| 06 Mar 2024 | 21.57 | 21.67 | 20.97 | 21.24 | 21.24 | 939,300 |
| 05 Mar 2024 | 21.97 | 22.25 | 21.28 | 21.42 | 21.42 | 1,327,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.