Yahoo

Mail

Singapore markets open in 4 hours 56 minutes

Straits Times Index
3,204.82
+2.01(+0.06%)
S&P 500
4,320.06
-9.94(-0.23%)
Dow
33,963.84
-106.56(-0.31%)
Nasdaq
13,211.81
-12.19(-0.09%)
Bitcoin USD
26,445.57
-168.88(-0.63%)
CMC Crypto 200
565.87
-2.18(-0.38%)

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

12.52

-0.02

(-0.16%)

At close: 04:00PM EDT

12.90

+0.38

(+3.04%)

After hours:

07:55PM EDT

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	12.64	12.75	12.43	12.52	12.52	818,877
21 Sept 2023	12.42	12.78	12.40	12.54	12.54	1,067,900
20 Sept 2023	12.86	12.91	12.59	12.62	12.62	1,123,700
19 Sept 2023	12.60	12.91	12.56	12.80	12.80	1,267,300
18 Sept 2023	12.95	13.03	12.59	12.65	12.65	1,387,700
15 Sept 2023	13.48	13.48	13.03	13.05	13.05	1,933,800
14 Sept 2023	13.43	13.61	13.19	13.53	13.53	1,254,400
13 Sept 2023	13.68	13.78	13.16	13.34	13.34	964,700
12 Sept 2023	13.38	13.69	13.32	13.53	13.53	2,191,200
11 Sept 2023	13.31	13.78	12.94	13.51	13.51	2,086,400
08 Sept 2023	13.21	13.42	12.89	13.06	13.06	2,037,100
07 Sept 2023	13.80	13.93	13.22	13.30	13.30	2,029,900
06 Sept 2023	14.35	14.56	13.78	14.02	14.02	1,834,800
05 Sept 2023	14.67	14.95	14.33	14.36	14.36	1,263,000
01 Sept 2023	14.86	14.97	14.64	14.85	14.85	746,000
31 Aug 2023	15.06	15.14	14.58	14.65	14.65	1,138,200
30 Aug 2023	14.79	15.10	14.57	15.07	15.07	779,600
29 Aug 2023	14.51	14.92	14.46	14.88	14.88	732,700
28 Aug 2023	14.80	14.84	14.48	14.53	14.53	649,100
25 Aug 2023	14.64	14.87	14.34	14.63	14.63	1,023,700
24 Aug 2023	15.36	15.36	14.63	14.65	14.65	821,300
23 Aug 2023	14.75	15.45	14.60	15.33	15.33	1,030,500
22 Aug 2023	15.50	15.58	14.84	14.87	14.87	1,035,500
21 Aug 2023	15.08	15.51	14.94	15.46	15.46	1,356,500
18 Aug 2023	15.01	15.48	14.84	15.11	15.11	1,093,600
17 Aug 2023	15.65	15.88	15.15	15.18	15.18	1,144,100
16 Aug 2023	15.97	16.15	15.61	15.63	15.63	909,900
15 Aug 2023	16.24	16.35	15.89	16.06	16.06	1,215,200
14 Aug 2023	16.74	16.88	16.08	16.41	16.41	1,775,100
11 Aug 2023	17.02	17.36	16.89	17.00	17.00	788,400
10 Aug 2023	17.72	17.91	16.81	17.02	17.02	1,302,100
09 Aug 2023	17.59	17.59	17.11	17.46	17.46	1,783,000
08 Aug 2023	17.24	17.57	16.95	17.47	17.47	1,301,800
07 Aug 2023	17.57	17.74	17.07	17.61	17.61	1,132,300
04 Aug 2023	17.67	17.88	17.16	17.57	17.57	1,267,400
03 Aug 2023	16.92	19.29	16.80	17.46	17.46	4,545,200
02 Aug 2023	18.51	18.92	18.27	18.39	18.39	2,558,000
01 Aug 2023	19.48	19.60	18.75	18.87	18.87	1,437,100
31 Jul 2023	19.63	20.15	19.36	19.72	19.72	1,383,700
28 Jul 2023	18.96	19.42	18.72	19.38	19.38	1,744,900
27 Jul 2023	19.24	19.40	18.42	18.70	18.70	1,868,900
26 Jul 2023	19.04	19.35	18.75	19.07	19.07	901,900
25 Jul 2023	19.31	19.68	18.98	19.04	19.04	1,272,200
24 Jul 2023	19.34	19.77	19.02	19.27	19.27	988,100
21 Jul 2023	19.50	19.78	18.92	19.20	19.20	893,100
20 Jul 2023	19.12	19.39	18.90	19.33	19.33	1,182,100
19 Jul 2023	18.87	19.37	18.53	19.26	19.26	1,318,400
18 Jul 2023	18.40	19.30	18.36	18.59	18.59	1,528,500
17 Jul 2023	17.92	18.30	17.67	18.27	18.27	1,890,800
14 Jul 2023	18.45	18.51	17.80	18.09	18.09	1,087,600
13 Jul 2023	18.11	18.49	17.72	18.47	18.47	1,248,000
12 Jul 2023	19.25	19.39	17.90	18.02	18.02	1,666,200
11 Jul 2023	17.74	18.80	17.43	18.72	18.72	2,256,600
10 Jul 2023	16.35	17.85	16.25	17.65	17.65	2,922,200
07 Jul 2023	16.18	16.67	16.18	16.53	16.53	1,525,300
06 Jul 2023	16.27	16.32	15.86	16.18	16.18	1,117,100
05 Jul 2023	16.64	16.66	16.10	16.57	16.57	857,600
03 Jul 2023	16.39	16.78	16.31	16.73	16.73	835,900
30 Jun 2023	16.61	16.82	16.23	16.40	16.40	1,391,000
29 Jun 2023	16.55	16.79	16.24	16.31	16.31	1,218,600
28 Jun 2023	16.00	16.58	15.93	16.57	16.57	1,088,300
27 Jun 2023	15.74	16.15	15.34	16.13	16.13	1,145,600
26 Jun 2023	15.41	15.98	15.34	15.66	15.66	965,300
23 Jun 2023	15.25	15.59	15.16	15.42	15.42	2,083,700
22 Jun 2023	15.62	15.76	15.37	15.69	15.69	1,176,600
21 Jun 2023	15.88	15.98	15.51	15.58	15.58	1,553,300
20 Jun 2023	16.11	16.23	15.78	15.94	15.94	1,714,200
16 Jun 2023	16.75	16.89	16.15	16.23	16.23	2,227,300
15 Jun 2023	16.40	16.77	16.14	16.64	16.64	1,553,000
14 Jun 2023	16.79	16.85	16.10	16.53	16.53	1,762,200
13 Jun 2023	16.36	16.92	16.01	16.81	16.81	1,873,700
12 Jun 2023	15.96	16.43	15.52	16.12	16.12	1,490,000
09 Jun 2023	16.35	16.42	15.70	15.80	15.80	1,329,900
08 Jun 2023	16.18	16.26	15.70	16.03	16.03	1,025,200
07 Jun 2023	16.39	16.67	16.05	16.16	16.16	1,569,400
06 Jun 2023	15.82	16.76	15.78	16.07	16.07	1,377,100
05 Jun 2023	16.57	16.68	15.86	16.00	16.00	977,400
02 Jun 2023	15.62	16.69	15.57	16.53	16.53	2,104,000
01 Jun 2023	15.21	15.50	14.95	15.26	15.26	1,019,100
31 May 2023	15.82	16.15	15.10	15.22	15.22	1,705,700
30 May 2023	15.89	16.13	15.69	16.05	16.05	1,318,900
26 May 2023	15.77	15.97	15.60	15.62	15.62	816,200
25 May 2023	16.44	16.60	15.57	15.73	15.73	1,395,200
24 May 2023	16.66	16.98	16.12	16.44	16.44	1,468,600
23 May 2023	16.79	17.14	16.39	16.55	16.55	1,089,400
22 May 2023	15.70	16.80	15.55	16.71	16.71	1,249,000
19 May 2023	17.28	17.31	16.16	16.55	16.55	1,416,100
18 May 2023	16.75	17.62	16.75	17.21	17.21	1,179,700
17 May 2023	17.24	17.61	16.92	17.51	17.51	1,275,300
16 May 2023	17.79	18.06	17.07	17.18	17.18	1,033,800
15 May 2023	17.50	18.13	17.37	18.08	18.08	1,324,300
12 May 2023	17.97	17.97	17.09	17.47	17.47	949,400
11 May 2023	17.50	17.97	17.24	17.90	17.90	759,400
10 May 2023	18.11	18.26	17.33	17.64	17.64	1,309,500
09 May 2023	18.06	18.36	17.69	17.81	17.81	1,208,400
08 May 2023	18.31	18.57	18.00	18.44	18.44	860,800
05 May 2023	18.75	19.34	18.22	18.29	18.29	1,548,500
04 May 2023	17.02	19.75	17.02	18.51	18.51	3,751,900
03 May 2023	19.93	20.50	19.83	20.01	20.01	2,725,500
02 May 2023	20.29	20.59	19.71	20.07	20.07	1,569,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

S&P 5004,320.06-9.94(-0.23%)

Dow33,963.84-106.56(-0.31%)

Nasdaq13,211.81-12.19(-0.09%)

Bitcoin USD26,445.57-168.88(-0.63%)

CMC Crypto 200565.87-2.18(-0.38%)

Revolve Group, Inc. (RVLV)

Straits Times Index
3,204.82
+2.01(+0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

Dow
33,963.84
-106.56(-0.31%)

Nasdaq
13,211.81
-12.19(-0.09%)

Bitcoin USD
26,445.57
-168.88(-0.63%)

CMC Crypto 200
565.87
-2.18(-0.38%)