RVLV - Revolve Group, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Jun 202316.3516.4016.0716.2816.28137,700
08 Jun 202316.1816.2615.7016.0316.031,025,200
07 Jun 202316.3916.6716.0516.1616.161,569,400
06 Jun 202315.8216.7615.7816.0716.071,377,100
05 Jun 202316.5716.6815.8616.0016.00977,400
02 Jun 202315.6216.6915.5716.5316.532,104,000
01 Jun 202315.2115.5014.9515.2615.261,019,100
31 May 202315.8216.1515.1015.2215.221,705,700
30 May 202315.8916.1315.6916.0516.051,318,900
26 May 202315.7715.9715.6015.6215.62816,200
25 May 202316.4416.6015.5715.7315.731,395,200
24 May 202316.6616.9816.1216.4416.441,468,600
23 May 202316.7917.1416.3916.5516.551,089,400
22 May 202315.7016.8015.5516.7116.711,249,000
19 May 202317.2817.3116.1616.5516.551,416,100
18 May 202316.7517.6216.7517.2117.211,179,700
17 May 202317.2417.6116.9217.5117.511,275,300
16 May 202317.7918.0617.0717.1817.181,033,800
15 May 202317.5018.1317.3718.0818.081,324,300
12 May 202317.9717.9717.0917.4717.47949,400
11 May 202317.5017.9717.2417.9017.90759,400
10 May 202318.1118.2617.3317.6417.641,309,500
09 May 202318.0618.3617.6917.8117.811,208,400
08 May 202318.3118.5718.0018.4418.44860,800
05 May 202318.7519.3418.2218.2918.291,548,500
04 May 202317.0219.7517.0218.5118.513,751,900
03 May 202319.9320.5019.8320.0120.012,725,500
02 May 202320.2920.5919.7120.0720.071,569,200
01 May 202320.5320.7020.2620.5020.501,658,100
28 Apr 202320.6020.9620.3320.6520.651,296,400
27 Apr 202320.4920.8819.9020.7120.711,588,600
26 Apr 202320.7021.0220.1220.3420.341,397,100
25 Apr 202321.3221.3220.5420.7020.701,568,400
24 Apr 202321.3622.0021.1421.5021.501,107,000
21 Apr 202321.6222.0721.2721.9921.99992,100
20 Apr 202321.1822.0521.1821.6321.631,304,300
19 Apr 202321.9522.0521.5521.7521.751,405,300
18 Apr 202323.0623.2021.7422.2722.271,565,400
17 Apr 202323.7523.9022.3322.7022.701,816,800
14 Apr 202324.1624.3723.4523.8623.861,016,300
13 Apr 202323.1124.3622.9523.8623.861,594,900
12 Apr 202324.6324.6722.5722.8722.871,075,600
11 Apr 202324.1724.3323.7124.0024.00707,800
10 Apr 202323.3124.1423.1724.0024.00815,700
06 Apr 202323.1223.9422.1923.5123.511,136,400
05 Apr 202325.9825.9823.2823.4423.441,826,700
04 Apr 202326.2226.4525.8626.2326.23654,800
03 Apr 202326.1926.4125.5825.9225.921,172,900
31 Mar 202325.9326.7625.6926.3026.301,283,800
30 Mar 202326.4326.5925.5525.6325.63904,900
29 Mar 202326.3026.5725.3925.8825.881,635,200
28 Mar 202326.1126.7025.7826.3326.33900,600
27 Mar 202325.5226.5625.0826.2526.251,435,900
24 Mar 202325.2725.5724.9425.1625.161,007,800
23 Mar 202325.2225.9624.9025.4025.40847,400
22 Mar 202325.4826.3824.9524.9924.991,409,500
21 Mar 202324.9525.6124.8325.4025.401,124,400
20 Mar 202324.6825.2923.9524.4524.45735,600
17 Mar 202324.7025.0723.9524.7824.781,643,800
16 Mar 202324.7225.4524.3024.6924.691,214,400
15 Mar 202323.8724.9323.7424.9224.92997,700
14 Mar 202325.4526.0124.5424.6624.661,392,300
13 Mar 202324.1525.1123.6524.6724.671,031,700
10 Mar 202325.7325.7324.2724.6624.661,287,400
09 Mar 202326.3026.9425.8325.9325.931,104,400
08 Mar 202327.6027.6626.2026.4826.48991,900
07 Mar 202327.4728.4127.1327.7727.77731,300
06 Mar 202328.2528.7227.3327.3527.351,022,200
03 Mar 202327.4628.1927.0628.0928.09952,600
02 Mar 202326.5527.6326.5527.1827.181,519,700
01 Mar 202326.8427.4326.4326.8226.821,718,900
28 Feb 202326.3327.8126.3327.0827.081,665,700
27 Feb 202326.0326.3825.6626.3326.331,547,000
24 Feb 202325.4026.8724.3725.7625.762,575,200
23 Feb 202325.4825.4824.2224.7324.732,438,200
22 Feb 202325.3325.5624.7225.4725.471,079,800
21 Feb 202325.7726.4924.7524.8624.861,249,600
17 Feb 202325.8726.5425.4526.5426.541,048,100
16 Feb 202326.3927.1625.8025.9625.961,058,700
15 Feb 202326.3527.3725.5827.2627.261,094,000
14 Feb 202326.1726.6425.0726.4426.441,056,600
13 Feb 202325.3526.5624.8426.5426.541,425,500
10 Feb 202325.1925.3824.0925.2125.211,980,000
09 Feb 202328.0928.6525.8825.9625.962,141,900
08 Feb 202328.7329.0227.1327.6627.661,763,500
07 Feb 202328.8129.5828.3928.9528.951,327,600
06 Feb 202329.9230.4028.7529.0429.041,125,500
03 Feb 202329.7531.6529.1130.3330.331,066,400
02 Feb 202330.4632.5929.9130.8130.812,559,600
01 Feb 202328.5430.2927.8829.7929.791,936,900
31 Jan 202327.5728.9727.5728.5428.541,826,100
30 Jan 202327.2128.2527.0027.5727.571,742,400
27 Jan 202326.6528.0726.5828.0428.041,083,000
26 Jan 202327.8828.1626.1926.6526.651,112,900
25 Jan 202325.6527.1724.6027.1227.121,222,700
24 Jan 202326.5026.9825.8026.5826.58779,400
23 Jan 202325.2827.5824.9726.6826.681,718,000
20 Jan 202323.7525.1623.5725.0425.041,711,200
19 Jan 202323.5323.6022.8323.1523.15769,400
18 Jan 202324.3325.0523.3923.6923.691,010,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...