Yahoo

Mail

Singapore markets close in 1 hour 19 minutes

Straits Times Index
3,132.86
+30.93(+1.00%)
Nikkei
27,927.37
-102.20(-0.36%)
Hang Seng
23,355.72
-410.97(-1.73%)
FTSE 100
7,122.32
-6.89(-0.10%)
BTC-USD
48,104.35
-1,499.72(-3.02%)
CMC Crypto 200
1,231.43
-210.33(-14.59%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	70.18	70.98	64.74	66.22	66.22	1,202,700
02 Dec 2021	69.84	71.13	67.20	69.56	69.56	1,007,900
01 Dec 2021	78.31	78.31	68.95	70.12	70.12	1,227,200
30 Nov 2021	79.97	80.70	73.17	76.17	76.17	858,000
29 Nov 2021	81.00	81.39	77.86	80.99	80.99	521,500
26 Nov 2021	80.00	80.00	75.78	79.18	79.18	523,400
24 Nov 2021	79.53	82.85	77.21	82.74	82.74	511,700
23 Nov 2021	83.50	84.99	79.34	80.88	80.88	777,200
22 Nov 2021	87.40	87.66	79.80	83.21	83.21	1,073,100
19 Nov 2021	87.79	89.60	85.16	86.01	86.01	659,000
18 Nov 2021	88.35	88.58	85.11	87.79	87.79	497,200
17 Nov 2021	87.72	88.35	84.64	85.41	85.41	548,400
16 Nov 2021	82.29	87.73	82.29	87.23	87.23	584,700
15 Nov 2021	85.10	85.10	82.32	83.48	83.48	427,100
12 Nov 2021	84.98	85.60	83.18	84.98	84.98	605,200
11 Nov 2021	80.75	84.65	80.75	84.56	84.56	492,600
10 Nov 2021	82.02	82.45	78.43	80.10	80.10	974,200
09 Nov 2021	82.58	84.75	81.76	84.01	84.01	614,300
08 Nov 2021	82.74	83.16	80.51	81.85	81.85	659,600
05 Nov 2021	78.36	82.85	78.36	81.51	81.51	1,468,500
04 Nov 2021	76.53	78.83	73.10	77.29	77.29	1,868,200
03 Nov 2021	72.43	78.27	72.12	76.00	76.00	1,485,500
02 Nov 2021	73.16	73.16	69.56	72.76	72.76	898,000
01 Nov 2021	75.45	78.29	72.88	73.58	73.58	1,135,200
29 Oct 2021	73.75	75.47	71.07	75.04	75.04	997,700
28 Oct 2021	70.25	75.05	70.13	74.61	74.61	809,900
27 Oct 2021	72.47	73.50	69.45	69.57	69.57	622,800
26 Oct 2021	73.58	74.17	71.93	72.35	72.35	720,400
25 Oct 2021	70.33	74.31	70.33	73.43	73.43	488,800
22 Oct 2021	74.86	74.86	69.52	70.18	70.18	807,700
21 Oct 2021	72.16	75.11	72.16	74.22	74.22	774,200
20 Oct 2021	73.36	74.12	71.55	71.78	71.78	567,000
19 Oct 2021	73.03	74.78	72.22	74.05	74.05	677,100
18 Oct 2021	68.46	72.90	68.30	72.58	72.58	698,300
15 Oct 2021	69.47	69.72	67.46	67.99	67.99	465,600
14 Oct 2021	66.83	68.80	65.94	68.43	68.43	492,000
13 Oct 2021	65.62	67.40	64.62	65.73	65.73	616,700
12 Oct 2021	68.64	69.04	64.86	65.12	65.12	899,800
11 Oct 2021	68.80	70.09	67.61	67.74	67.74	540,800
08 Oct 2021	70.77	71.06	68.06	68.95	68.95	661,100
07 Oct 2021	68.54	70.40	67.48	70.18	70.18	767,400
06 Oct 2021	64.52	68.30	64.15	67.42	67.42	776,200
05 Oct 2021	63.88	68.09	62.97	65.83	65.83	993,000
04 Oct 2021	63.82	64.25	60.12	62.35	62.35	645,600
01 Oct 2021	61.94	63.54	60.45	63.45	63.45	865,700
30 Sep 2021	64.51	65.15	61.23	61.77	61.77	889,500
29 Sep 2021	66.31	66.31	63.66	64.70	64.70	520,700
28 Sep 2021	68.10	68.96	64.72	65.33	65.33	589,700
27 Sep 2021	68.62	70.47	67.89	68.97	68.97	558,900
24 Sep 2021	66.55	69.36	65.52	68.84	68.84	528,800
23 Sep 2021	70.35	70.53	66.00	67.30	67.30	1,050,400
22 Sep 2021	69.13	72.26	68.13	69.11	69.11	751,900
21 Sep 2021	65.47	68.93	65.16	68.47	68.47	668,300
20 Sep 2021	64.69	66.43	62.86	64.25	64.25	775,800
17 Sep 2021	68.01	69.32	66.54	67.99	67.99	801,900
16 Sep 2021	64.83	67.95	64.55	67.67	67.67	512,400
15 Sep 2021	63.83	66.45	63.58	65.91	65.91	579,100
14 Sep 2021	66.27	67.30	63.38	63.94	63.94	924,700
13 Sep 2021	65.70	66.55	63.05	65.21	65.21	844,100
10 Sep 2021	63.84	64.87	62.31	62.54	62.54	373,100
09 Sep 2021	61.31	63.72	61.27	63.15	63.15	500,900
08 Sep 2021	63.89	63.89	59.85	61.14	61.14	617,000
07 Sep 2021	61.03	64.70	60.97	63.89	63.89	975,600
03 Sep 2021	60.95	61.87	60.15	60.40	60.40	364,600
02 Sep 2021	61.01	62.25	60.59	61.25	61.25	708,000
01 Sep 2021	57.32	66.82	56.78	61.96	61.96	3,875,800
31 Aug 2021	57.36	57.72	55.82	57.46	57.46	513,800
30 Aug 2021	57.00	58.08	56.60	57.03	57.03	600,800
27 Aug 2021	54.99	58.20	54.99	56.75	56.75	711,200
26 Aug 2021	59.20	59.34	56.25	56.60	56.60	873,600
25 Aug 2021	61.49	62.03	57.37	59.57	59.57	949,700
24 Aug 2021	60.27	62.96	60.27	62.69	62.69	592,000
23 Aug 2021	58.49	60.42	58.16	59.88	59.88	771,200
20 Aug 2021	56.89	58.02	56.57	57.68	57.68	487,300
19 Aug 2021	55.56	58.66	54.70	56.94	56.94	654,000
18 Aug 2021	57.00	58.10	56.15	56.20	56.20	813,700
17 Aug 2021	58.61	59.32	56.08	56.77	56.77	1,237,900
16 Aug 2021	59.80	60.47	58.01	59.53	59.53	908,900
13 Aug 2021	65.55	66.29	59.76	60.09	60.09	975,200
12 Aug 2021	66.20	67.70	64.66	65.61	65.61	429,100
11 Aug 2021	65.99	66.74	64.31	66.06	66.06	597,000
10 Aug 2021	65.32	66.95	64.89	66.27	66.27	632,900
09 Aug 2021	64.27	67.25	63.39	65.29	65.29	898,400
06 Aug 2021	60.67	65.88	60.55	65.26	65.26	1,722,100
05 Aug 2021	63.14	63.30	55.82	60.68	60.68	4,283,300
04 Aug 2021	73.17	74.82	71.06	71.34	71.34	1,022,800
03 Aug 2021	71.22	73.79	69.61	73.44	73.44	729,600
02 Aug 2021	70.78	72.77	69.83	71.01	71.01	858,500
30 Jul 2021	68.69	71.50	67.50	69.61	69.61	834,400
29 Jul 2021	70.86	70.86	68.39	69.59	69.59	529,600
28 Jul 2021	70.19	72.01	68.52	69.85	69.85	610,200
27 Jul 2021	68.86	70.04	65.55	69.85	69.85	624,500
26 Jul 2021	69.29	71.05	68.17	69.14	69.14	696,900
23 Jul 2021	68.96	69.73	68.01	69.12	69.12	367,300
22 Jul 2021	67.82	69.36	66.63	68.88	68.88	501,900
21 Jul 2021	67.28	69.29	66.50	68.25	68.25	625,800
20 Jul 2021	64.97	67.01	64.02	66.50	66.50	695,800
19 Jul 2021	63.30	66.07	62.02	64.39	64.39	1,476,400
16 Jul 2021	65.52	67.07	64.91	66.03	66.03	891,100
15 Jul 2021	66.21	66.86	62.21	64.53	64.53	1,148,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,132.86+30.93(+1.00%)

Nikkei27,927.37-102.20(-0.36%)

Hang Seng23,355.72-410.97(-1.73%)

FTSE 1007,122.32-6.89(-0.10%)

BTC-USD48,104.35-1,499.72(-3.02%)

CMC Crypto 2001,231.43-210.33(-14.59%)

Revolve Group, Inc. (RVLV)

Straits Times Index
3,132.86
+30.93(+1.00%)

Nikkei
27,927.37
-102.20(-0.36%)

Hang Seng
23,355.72
-410.97(-1.73%)

FTSE 100
7,122.32
-6.89(-0.10%)

BTC-USD
48,104.35
-1,499.72(-3.02%)

CMC Crypto 200
1,231.43
-210.33(-14.59%)