Singapore markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.44+0.04 (+0.26%)
At close: 04:00PM EDT
15.49 +0.05 (+0.32%)
After hours: 07:31PM EDT
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202415.3615.5615.1115.4415.441,331,200
20 Jun 202415.9216.0515.1015.4015.401,440,600
18 Jun 202416.4016.5515.7015.8915.891,684,100
17 Jun 202416.7516.8716.3816.5916.59797,400
14 Jun 202417.4117.4116.8016.8416.84719,000
13 Jun 202418.0818.1817.5717.6917.69982,200
12 Jun 202417.6518.3617.5618.0718.071,359,200
11 Jun 202417.5717.5716.7617.1917.191,073,700
10 Jun 202417.7617.8617.4117.7217.72813,600
07 Jun 202417.5918.0217.4717.9617.96811,300
06 Jun 202418.2018.3617.7617.9417.94973,900
05 Jun 202418.3018.6218.1318.3318.33899,800
04 Jun 202419.1119.2018.0218.0518.05958,200
03 Jun 202419.3919.5719.0819.2619.26618,800
31 May 202418.7819.1418.4719.0819.08935,000
30 May 202419.1519.2918.5718.6118.61711,700
29 May 202418.7519.2618.5719.0319.03968,200
28 May 202419.4319.4318.8319.0019.00835,100
24 May 202419.4619.7119.2519.3619.36606,300
23 May 202419.4619.6319.2519.4019.40728,900
22 May 202420.9320.9319.5019.5019.50879,900
21 May 202421.2621.3720.8920.9920.99756,800
20 May 202421.9422.0921.3521.3721.371,002,700
17 May 202422.3122.5321.9622.0022.00601,400
16 May 202422.6322.6721.9122.4022.40628,500
15 May 202423.0023.0422.2722.6822.68583,700
14 May 202422.3622.9722.1222.7622.76951,000
13 May 202421.5922.3321.5721.8021.80967,700
10 May 202421.6021.6620.8321.3421.34779,100
09 May 202422.0622.1721.0621.6621.661,110,200
08 May 202420.4621.8319.7921.6821.681,781,900
07 May 202420.8021.4120.7521.1521.152,041,800
06 May 202419.7820.7419.4820.7320.731,001,700
03 May 202420.1520.4219.6019.6719.67931,400
02 May 202420.0420.0419.2819.6119.611,043,600
01 May 202419.9120.4819.6319.7119.71993,400
30 Apr 202419.9120.0019.5119.9119.91899,900
29 Apr 202420.1820.7420.0520.2420.24770,800
26 Apr 202419.5820.0419.3319.8119.81800,100
25 Apr 202419.4019.5919.0619.4319.43618,900
24 Apr 202419.6319.8219.1319.8019.80730,900
23 Apr 202419.1819.9819.0619.5919.59855,400
22 Apr 202419.2019.2618.5019.1619.16585,500
19 Apr 202419.0219.2918.7719.2019.20646,500
18 Apr 202419.0519.5318.8819.1219.12882,500
17 Apr 202418.8719.2718.8519.0619.061,044,300
16 Apr 202418.5718.8618.2318.7518.75928,400
15 Apr 202418.8319.3318.6418.8518.851,226,500
12 Apr 202419.3119.5818.5618.7118.71904,100
11 Apr 202419.3719.9519.3019.6519.651,079,900
10 Apr 202420.2320.2718.8719.2019.201,958,600
09 Apr 202420.0220.9919.9120.9920.991,319,100
08 Apr 202419.7720.4219.6719.9319.93821,200
05 Apr 202419.5619.6319.1219.3019.30512,400
04 Apr 202420.0020.1919.4719.6219.62535,000
03 Apr 202420.1420.2119.5719.6419.64535,600
02 Apr 202420.6820.6819.7820.0320.03847,300
01 Apr 202421.2021.3220.5921.1121.11687,300
28 Mar 202420.6121.5420.6121.1721.17870,600
27 Mar 202420.3020.6920.2220.5520.55550,800
26 Mar 202420.1120.5719.8620.2120.21679,000
25 Mar 202420.6520.7619.6019.7219.72839,200
22 Mar 202420.3220.9520.1720.5920.59770,300
21 Mar 202421.8221.9920.4320.5520.551,427,400
20 Mar 202420.3920.6920.0620.6120.61574,400
19 Mar 202420.5221.0120.0220.5220.52807,700
18 Mar 202421.1121.1720.3620.8520.85682,900
15 Mar 202420.8321.3420.8320.9920.991,368,500
14 Mar 202421.3721.6520.6820.8320.83656,800
13 Mar 202421.1522.0521.1521.6421.64763,500
12 Mar 202421.6922.0521.1821.2021.20798,700
11 Mar 202420.5221.8620.3321.4221.42987,300
08 Mar 202419.7520.7219.7520.5920.591,152,600
07 Mar 202421.2921.6119.3219.4419.441,166,300
06 Mar 202421.5721.6720.9721.2421.24939,300
05 Mar 202421.9722.2521.2821.4221.421,327,800
04 Mar 202422.7423.1922.3722.3722.371,876,300
01 Mar 202422.0122.9721.7722.7222.721,748,400
29 Feb 202421.2821.9920.8321.9321.932,131,100
28 Feb 202421.0221.5119.6921.3521.355,855,800
27 Feb 202417.1317.7717.0517.4917.492,965,000
26 Feb 202416.2317.0215.8716.9716.971,391,200
23 Feb 202416.4316.5716.2016.2416.241,568,700
22 Feb 202416.0416.4415.8316.2216.221,446,300
21 Feb 202416.5016.6716.0016.1516.151,238,200
20 Feb 202416.7416.9316.5916.8416.841,096,000
16 Feb 202416.8417.1116.6617.0017.00933,400
15 Feb 202417.4817.5216.9517.1217.121,318,500
14 Feb 202416.8017.3416.5317.3017.30899,800
13 Feb 202416.4916.9016.1916.4316.431,224,900
12 Feb 202416.4217.3116.4217.2617.261,076,300
09 Feb 202415.7016.5615.6216.4216.421,118,600
08 Feb 202415.1715.7015.1715.6615.661,012,300
07 Feb 202415.0715.1914.8115.1715.17620,200
06 Feb 202414.4915.3114.4915.0915.09823,600
05 Feb 202414.8214.9614.2814.4614.46847,600
02 Feb 202414.2815.0814.0615.0015.00949,100
01 Feb 202414.6214.7614.0414.5414.54627,400
31 Jan 202414.8215.0914.3414.4114.41798,100
30 Jan 202415.2415.3314.7314.9214.921,360,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...