Singapore markets closed
Straits Times Index
3,388.52 +7.68 (+0.23%) S&P 500
4,164.00 +52.92 (+1.29%) Dow
34,156.69 +265.67 (+0.78%) Nasdaq
12,113.79 +226.34 (+1.90%) BTC-USD
23,201.96 +237.73 (+1.04%) CMC Crypto 200
534.94 +8.99 (+1.71%)
Revolve Group, Inc. (RVLV)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 28.81 | 29.58 | 28.39 | 28.95 | 28.95 | 1,327,600 |
| 06 Feb 2023 | 29.92 | 30.40 | 28.75 | 29.04 | 29.04 | 1,125,500 |
| 03 Feb 2023 | 29.75 | 31.65 | 29.11 | 30.33 | 30.33 | 1,066,400 |
| 02 Feb 2023 | 30.46 | 32.59 | 29.91 | 30.81 | 30.81 | 2,559,600 |
| 01 Feb 2023 | 28.54 | 30.29 | 27.88 | 29.79 | 29.79 | 1,936,900 |
| 31 Jan 2023 | 27.57 | 28.97 | 27.57 | 28.54 | 28.54 | 1,826,100 |
| 30 Jan 2023 | 27.21 | 28.25 | 27.00 | 27.57 | 27.57 | 1,742,400 |
| 27 Jan 2023 | 26.65 | 28.07 | 26.58 | 28.04 | 28.04 | 1,083,000 |
| 26 Jan 2023 | 27.88 | 28.16 | 26.19 | 26.65 | 26.65 | 1,112,900 |
| 25 Jan 2023 | 25.65 | 27.17 | 24.60 | 27.12 | 27.12 | 1,222,700 |
| 24 Jan 2023 | 26.50 | 26.98 | 25.80 | 26.58 | 26.58 | 779,400 |
| 23 Jan 2023 | 25.28 | 27.58 | 24.97 | 26.68 | 26.68 | 1,718,000 |
| 20 Jan 2023 | 23.75 | 25.16 | 23.57 | 25.04 | 25.04 | 1,711,200 |
| 19 Jan 2023 | 23.53 | 23.60 | 22.83 | 23.15 | 23.15 | 769,400 |
| 18 Jan 2023 | 24.33 | 25.05 | 23.39 | 23.69 | 23.69 | 1,010,400 |
| 17 Jan 2023 | 24.10 | 24.57 | 23.40 | 24.02 | 24.02 | 1,362,400 |
| 13 Jan 2023 | 23.31 | 23.96 | 23.19 | 23.94 | 23.94 | 716,700 |
| 12 Jan 2023 | 24.03 | 24.05 | 22.82 | 23.78 | 23.78 | 731,000 |
| 11 Jan 2023 | 22.99 | 23.80 | 22.82 | 23.77 | 23.77 | 935,100 |
| 10 Jan 2023 | 21.77 | 22.76 | 21.55 | 22.76 | 22.76 | 778,000 |
| 09 Jan 2023 | 22.18 | 22.77 | 21.78 | 21.91 | 21.91 | 876,500 |
| 06 Jan 2023 | 21.35 | 21.87 | 20.79 | 21.81 | 21.81 | 973,400 |
| 05 Jan 2023 | 22.17 | 22.17 | 21.21 | 21.31 | 21.31 | 1,035,100 |
| 04 Jan 2023 | 22.96 | 23.53 | 21.92 | 23.41 | 23.41 | 1,036,700 |
| 03 Jan 2023 | 22.80 | 23.00 | 21.92 | 22.49 | 22.49 | 978,600 |
| 30 Dec 2022 | 21.81 | 22.27 | 21.62 | 22.26 | 22.26 | 555,100 |
| 29 Dec 2022 | 21.79 | 22.58 | 21.55 | 22.37 | 22.37 | 565,700 |
| 28 Dec 2022 | 22.18 | 22.23 | 21.02 | 21.50 | 21.50 | 734,500 |
| 27 Dec 2022 | 23.13 | 23.23 | 22.04 | 22.18 | 22.18 | 700,600 |
| 23 Dec 2022 | 23.22 | 23.61 | 23.01 | 23.37 | 23.37 | 483,000 |
| 22 Dec 2022 | 22.98 | 23.24 | 22.37 | 23.16 | 23.16 | 920,300 |
| 21 Dec 2022 | 23.07 | 24.06 | 23.07 | 23.49 | 23.49 | 934,400 |
| 20 Dec 2022 | 23.74 | 24.13 | 22.70 | 22.73 | 22.73 | 767,500 |
| 19 Dec 2022 | 24.19 | 25.39 | 23.88 | 24.11 | 24.11 | 1,436,700 |
| 16 Dec 2022 | 24.17 | 24.35 | 23.77 | 24.19 | 24.19 | 1,192,800 |
| 15 Dec 2022 | 25.71 | 26.00 | 24.28 | 24.38 | 24.38 | 969,100 |
| 14 Dec 2022 | 25.41 | 26.72 | 25.30 | 26.38 | 26.38 | 865,900 |
| 13 Dec 2022 | 28.00 | 28.00 | 25.05 | 25.41 | 25.41 | 1,207,400 |
| 12 Dec 2022 | 25.87 | 26.23 | 25.50 | 26.15 | 26.15 | 593,700 |
| 09 Dec 2022 | 25.77 | 26.14 | 25.31 | 25.86 | 25.86 | 707,200 |
| 08 Dec 2022 | 26.02 | 27.02 | 25.62 | 26.39 | 26.39 | 663,500 |
| 07 Dec 2022 | 25.97 | 26.52 | 25.33 | 25.76 | 25.76 | 826,700 |
| 06 Dec 2022 | 27.97 | 27.99 | 25.98 | 26.19 | 26.19 | 1,272,500 |
| 05 Dec 2022 | 28.47 | 28.73 | 27.27 | 27.73 | 27.73 | 1,035,100 |
| 02 Dec 2022 | 26.28 | 28.70 | 26.00 | 28.69 | 28.69 | 1,236,400 |
| 01 Dec 2022 | 26.75 | 28.13 | 25.35 | 26.83 | 26.83 | 2,197,100 |
| 30 Nov 2022 | 25.33 | 26.82 | 24.74 | 26.42 | 26.42 | 821,600 |
| 29 Nov 2022 | 24.89 | 25.16 | 24.48 | 25.05 | 25.05 | 624,800 |
| 28 Nov 2022 | 24.99 | 25.57 | 24.45 | 24.64 | 24.64 | 778,300 |
| 25 Nov 2022 | 25.29 | 25.52 | 25.05 | 25.33 | 25.33 | 194,700 |
| 23 Nov 2022 | 25.75 | 25.87 | 24.83 | 25.57 | 25.57 | 530,600 |
| 22 Nov 2022 | 25.22 | 25.96 | 24.96 | 25.65 | 25.65 | 637,900 |
| 21 Nov 2022 | 25.65 | 25.68 | 24.55 | 24.99 | 24.99 | 1,340,900 |
| 18 Nov 2022 | 26.70 | 26.83 | 25.33 | 25.92 | 25.92 | 1,486,700 |
| 17 Nov 2022 | 26.11 | 26.25 | 25.11 | 25.97 | 25.97 | 1,447,900 |
| 16 Nov 2022 | 27.45 | 27.70 | 26.57 | 26.70 | 26.70 | 1,269,500 |
| 15 Nov 2022 | 28.70 | 29.08 | 27.59 | 28.69 | 28.69 | 1,447,100 |
| 14 Nov 2022 | 26.58 | 27.95 | 26.21 | 27.21 | 27.21 | 1,824,800 |
| 11 Nov 2022 | 24.94 | 27.22 | 24.70 | 26.90 | 26.90 | 2,703,500 |
| 10 Nov 2022 | 21.84 | 24.74 | 21.62 | 24.66 | 24.66 | 2,501,400 |
| 09 Nov 2022 | 20.71 | 20.92 | 20.17 | 20.23 | 20.23 | 1,418,300 |
| 08 Nov 2022 | 21.31 | 21.58 | 20.37 | 20.96 | 20.96 | 1,169,400 |
| 07 Nov 2022 | 22.29 | 22.29 | 20.86 | 21.12 | 21.12 | 1,204,200 |
| 04 Nov 2022 | 23.64 | 24.38 | 21.45 | 21.97 | 21.97 | 2,258,600 |
| 03 Nov 2022 | 21.72 | 24.71 | 20.80 | 23.01 | 23.01 | 4,653,900 |
| 02 Nov 2022 | 23.53 | 23.64 | 22.02 | 22.24 | 22.24 | 1,890,800 |
| 01 Nov 2022 | 24.54 | 25.29 | 23.18 | 23.81 | 23.81 | 1,783,900 |
| 31 Oct 2022 | 24.25 | 25.25 | 23.78 | 24.00 | 24.00 | 2,031,600 |
| 28 Oct 2022 | 24.01 | 24.77 | 23.16 | 24.60 | 24.60 | 1,582,600 |
| 27 Oct 2022 | 25.00 | 25.67 | 24.29 | 24.49 | 24.49 | 2,724,900 |
| 26 Oct 2022 | 23.26 | 24.85 | 22.95 | 23.66 | 23.66 | 907,600 |
| 25 Oct 2022 | 22.41 | 23.88 | 22.13 | 23.63 | 23.63 | 1,555,700 |
| 24 Oct 2022 | 21.60 | 22.44 | 20.98 | 22.27 | 22.27 | 1,144,000 |
| 21 Oct 2022 | 21.40 | 21.93 | 20.72 | 21.51 | 21.51 | 760,300 |
| 20 Oct 2022 | 20.89 | 22.04 | 20.89 | 21.40 | 21.40 | 829,900 |
| 19 Oct 2022 | 21.75 | 21.84 | 20.61 | 21.10 | 21.10 | 797,400 |
| 18 Oct 2022 | 22.64 | 23.22 | 22.01 | 22.09 | 22.09 | 1,063,200 |
| 17 Oct 2022 | 21.56 | 22.53 | 21.32 | 21.81 | 21.81 | 1,076,300 |
| 14 Oct 2022 | 22.60 | 22.92 | 20.72 | 20.77 | 20.77 | 788,300 |
| 13 Oct 2022 | 21.48 | 22.78 | 20.89 | 22.17 | 22.17 | 1,088,000 |
| 12 Oct 2022 | 22.21 | 22.65 | 21.57 | 22.50 | 22.50 | 961,600 |
| 11 Oct 2022 | 22.07 | 22.43 | 20.75 | 22.21 | 22.21 | 1,424,200 |
| 10 Oct 2022 | 21.94 | 22.33 | 21.01 | 22.10 | 22.10 | 1,462,000 |
| 07 Oct 2022 | 22.99 | 23.06 | 21.39 | 21.76 | 21.76 | 1,737,800 |
| 06 Oct 2022 | 24.08 | 24.60 | 23.09 | 23.60 | 23.60 | 1,070,200 |
| 05 Oct 2022 | 23.33 | 24.18 | 22.81 | 24.09 | 24.09 | 1,270,800 |
| 04 Oct 2022 | 23.63 | 24.52 | 23.28 | 24.00 | 24.00 | 1,448,500 |
| 03 Oct 2022 | 21.81 | 22.86 | 21.73 | 22.47 | 22.47 | 1,433,400 |
| 30 Sept 2022 | 22.64 | 23.58 | 21.68 | 21.69 | 21.69 | 1,608,100 |
| 29 Sept 2022 | 23.88 | 23.98 | 22.84 | 23.20 | 23.20 | 923,800 |
| 28 Sept 2022 | 23.89 | 24.69 | 23.62 | 24.49 | 24.49 | 1,003,500 |
| 27 Sept 2022 | 24.68 | 25.03 | 23.46 | 23.86 | 23.86 | 1,420,600 |
| 26 Sept 2022 | 23.51 | 25.10 | 23.51 | 23.99 | 23.99 | 1,459,500 |
| 23 Sept 2022 | 22.90 | 23.66 | 22.80 | 23.64 | 23.64 | 1,420,800 |
| 22 Sept 2022 | 24.44 | 24.80 | 23.15 | 23.38 | 23.38 | 1,076,400 |
| 21 Sept 2022 | 25.17 | 25.72 | 24.43 | 24.61 | 24.61 | 1,099,100 |
| 20 Sept 2022 | 25.26 | 25.38 | 24.49 | 24.84 | 24.84 | 945,400 |
| 19 Sept 2022 | 24.30 | 25.56 | 24.28 | 25.55 | 25.55 | 1,014,400 |
| 16 Sept 2022 | 24.05 | 24.73 | 23.72 | 24.59 | 24.59 | 1,491,000 |
| 15 Sept 2022 | 24.78 | 25.72 | 24.41 | 24.75 | 24.75 | 974,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
