Singapore markets close in 1 hour 19 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
66.22-3.34 (-4.80%)
At close: 04:00PM EST
69.00 +2.78 (+4.20%)
After hours: 07:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202170.1870.9864.7466.2266.221,202,700
02 Dec 202169.8471.1367.2069.5669.561,007,900
01 Dec 202178.3178.3168.9570.1270.121,227,200
30 Nov 202179.9780.7073.1776.1776.17858,000
29 Nov 202181.0081.3977.8680.9980.99521,500
26 Nov 202180.0080.0075.7879.1879.18523,400
24 Nov 202179.5382.8577.2182.7482.74511,700
23 Nov 202183.5084.9979.3480.8880.88777,200
22 Nov 202187.4087.6679.8083.2183.211,073,100
19 Nov 202187.7989.6085.1686.0186.01659,000
18 Nov 202188.3588.5885.1187.7987.79497,200
17 Nov 202187.7288.3584.6485.4185.41548,400
16 Nov 202182.2987.7382.2987.2387.23584,700
15 Nov 202185.1085.1082.3283.4883.48427,100
12 Nov 202184.9885.6083.1884.9884.98605,200
11 Nov 202180.7584.6580.7584.5684.56492,600
10 Nov 202182.0282.4578.4380.1080.10974,200
09 Nov 202182.5884.7581.7684.0184.01614,300
08 Nov 202182.7483.1680.5181.8581.85659,600
05 Nov 202178.3682.8578.3681.5181.511,468,500
04 Nov 202176.5378.8373.1077.2977.291,868,200
03 Nov 202172.4378.2772.1276.0076.001,485,500
02 Nov 202173.1673.1669.5672.7672.76898,000
01 Nov 202175.4578.2972.8873.5873.581,135,200
29 Oct 202173.7575.4771.0775.0475.04997,700
28 Oct 202170.2575.0570.1374.6174.61809,900
27 Oct 202172.4773.5069.4569.5769.57622,800
26 Oct 202173.5874.1771.9372.3572.35720,400
25 Oct 202170.3374.3170.3373.4373.43488,800
22 Oct 202174.8674.8669.5270.1870.18807,700
21 Oct 202172.1675.1172.1674.2274.22774,200
20 Oct 202173.3674.1271.5571.7871.78567,000
19 Oct 202173.0374.7872.2274.0574.05677,100
18 Oct 202168.4672.9068.3072.5872.58698,300
15 Oct 202169.4769.7267.4667.9967.99465,600
14 Oct 202166.8368.8065.9468.4368.43492,000
13 Oct 202165.6267.4064.6265.7365.73616,700
12 Oct 202168.6469.0464.8665.1265.12899,800
11 Oct 202168.8070.0967.6167.7467.74540,800
08 Oct 202170.7771.0668.0668.9568.95661,100
07 Oct 202168.5470.4067.4870.1870.18767,400
06 Oct 202164.5268.3064.1567.4267.42776,200
05 Oct 202163.8868.0962.9765.8365.83993,000
04 Oct 202163.8264.2560.1262.3562.35645,600
01 Oct 202161.9463.5460.4563.4563.45865,700
30 Sep 202164.5165.1561.2361.7761.77889,500
29 Sep 202166.3166.3163.6664.7064.70520,700
28 Sep 202168.1068.9664.7265.3365.33589,700
27 Sep 202168.6270.4767.8968.9768.97558,900
24 Sep 202166.5569.3665.5268.8468.84528,800
23 Sep 202170.3570.5366.0067.3067.301,050,400
22 Sep 202169.1372.2668.1369.1169.11751,900
21 Sep 202165.4768.9365.1668.4768.47668,300
20 Sep 202164.6966.4362.8664.2564.25775,800
17 Sep 202168.0169.3266.5467.9967.99801,900
16 Sep 202164.8367.9564.5567.6767.67512,400
15 Sep 202163.8366.4563.5865.9165.91579,100
14 Sep 202166.2767.3063.3863.9463.94924,700
13 Sep 202165.7066.5563.0565.2165.21844,100
10 Sep 202163.8464.8762.3162.5462.54373,100
09 Sep 202161.3163.7261.2763.1563.15500,900
08 Sep 202163.8963.8959.8561.1461.14617,000
07 Sep 202161.0364.7060.9763.8963.89975,600
03 Sep 202160.9561.8760.1560.4060.40364,600
02 Sep 202161.0162.2560.5961.2561.25708,000
01 Sep 202157.3266.8256.7861.9661.963,875,800
31 Aug 202157.3657.7255.8257.4657.46513,800
30 Aug 202157.0058.0856.6057.0357.03600,800
27 Aug 202154.9958.2054.9956.7556.75711,200
26 Aug 202159.2059.3456.2556.6056.60873,600
25 Aug 202161.4962.0357.3759.5759.57949,700
24 Aug 202160.2762.9660.2762.6962.69592,000
23 Aug 202158.4960.4258.1659.8859.88771,200
20 Aug 202156.8958.0256.5757.6857.68487,300
19 Aug 202155.5658.6654.7056.9456.94654,000
18 Aug 202157.0058.1056.1556.2056.20813,700
17 Aug 202158.6159.3256.0856.7756.771,237,900
16 Aug 202159.8060.4758.0159.5359.53908,900
13 Aug 202165.5566.2959.7660.0960.09975,200
12 Aug 202166.2067.7064.6665.6165.61429,100
11 Aug 202165.9966.7464.3166.0666.06597,000
10 Aug 202165.3266.9564.8966.2766.27632,900
09 Aug 202164.2767.2563.3965.2965.29898,400
06 Aug 202160.6765.8860.5565.2665.261,722,100
05 Aug 202163.1463.3055.8260.6860.684,283,300
04 Aug 202173.1774.8271.0671.3471.341,022,800
03 Aug 202171.2273.7969.6173.4473.44729,600
02 Aug 202170.7872.7769.8371.0171.01858,500
30 Jul 202168.6971.5067.5069.6169.61834,400
29 Jul 202170.8670.8668.3969.5969.59529,600
28 Jul 202170.1972.0168.5269.8569.85610,200
27 Jul 202168.8670.0465.5569.8569.85624,500
26 Jul 202169.2971.0568.1769.1469.14696,900
23 Jul 202168.9669.7368.0169.1269.12367,300
22 Jul 202167.8269.3666.6368.8868.88501,900
21 Jul 202167.2869.2966.5068.2568.25625,800
20 Jul 202164.9767.0164.0266.5066.50695,800
19 Jul 202163.3066.0762.0264.3964.391,476,400
16 Jul 202165.5267.0764.9166.0366.03891,100
15 Jul 202166.2166.8662.2164.5364.531,148,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...