Singapore markets open in 4 hours 56 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202312.6412.7512.4312.5212.52818,877
21 Sept 202312.4212.7812.4012.5412.541,067,900
20 Sept 202312.8612.9112.5912.6212.621,123,700
19 Sept 202312.6012.9112.5612.8012.801,267,300
18 Sept 202312.9513.0312.5912.6512.651,387,700
15 Sept 202313.4813.4813.0313.0513.051,933,800
14 Sept 202313.4313.6113.1913.5313.531,254,400
13 Sept 202313.6813.7813.1613.3413.34964,700
12 Sept 202313.3813.6913.3213.5313.532,191,200
11 Sept 202313.3113.7812.9413.5113.512,086,400
08 Sept 202313.2113.4212.8913.0613.062,037,100
07 Sept 202313.8013.9313.2213.3013.302,029,900
06 Sept 202314.3514.5613.7814.0214.021,834,800
05 Sept 202314.6714.9514.3314.3614.361,263,000
01 Sept 202314.8614.9714.6414.8514.85746,000
31 Aug 202315.0615.1414.5814.6514.651,138,200
30 Aug 202314.7915.1014.5715.0715.07779,600
29 Aug 202314.5114.9214.4614.8814.88732,700
28 Aug 202314.8014.8414.4814.5314.53649,100
25 Aug 202314.6414.8714.3414.6314.631,023,700
24 Aug 202315.3615.3614.6314.6514.65821,300
23 Aug 202314.7515.4514.6015.3315.331,030,500
22 Aug 202315.5015.5814.8414.8714.871,035,500
21 Aug 202315.0815.5114.9415.4615.461,356,500
18 Aug 202315.0115.4814.8415.1115.111,093,600
17 Aug 202315.6515.8815.1515.1815.181,144,100
16 Aug 202315.9716.1515.6115.6315.63909,900
15 Aug 202316.2416.3515.8916.0616.061,215,200
14 Aug 202316.7416.8816.0816.4116.411,775,100
11 Aug 202317.0217.3616.8917.0017.00788,400
10 Aug 202317.7217.9116.8117.0217.021,302,100
09 Aug 202317.5917.5917.1117.4617.461,783,000
08 Aug 202317.2417.5716.9517.4717.471,301,800
07 Aug 202317.5717.7417.0717.6117.611,132,300
04 Aug 202317.6717.8817.1617.5717.571,267,400
03 Aug 202316.9219.2916.8017.4617.464,545,200
02 Aug 202318.5118.9218.2718.3918.392,558,000
01 Aug 202319.4819.6018.7518.8718.871,437,100
31 Jul 202319.6320.1519.3619.7219.721,383,700
28 Jul 202318.9619.4218.7219.3819.381,744,900
27 Jul 202319.2419.4018.4218.7018.701,868,900
26 Jul 202319.0419.3518.7519.0719.07901,900
25 Jul 202319.3119.6818.9819.0419.041,272,200
24 Jul 202319.3419.7719.0219.2719.27988,100
21 Jul 202319.5019.7818.9219.2019.20893,100
20 Jul 202319.1219.3918.9019.3319.331,182,100
19 Jul 202318.8719.3718.5319.2619.261,318,400
18 Jul 202318.4019.3018.3618.5918.591,528,500
17 Jul 202317.9218.3017.6718.2718.271,890,800
14 Jul 202318.4518.5117.8018.0918.091,087,600
13 Jul 202318.1118.4917.7218.4718.471,248,000
12 Jul 202319.2519.3917.9018.0218.021,666,200
11 Jul 202317.7418.8017.4318.7218.722,256,600
10 Jul 202316.3517.8516.2517.6517.652,922,200
07 Jul 202316.1816.6716.1816.5316.531,525,300
06 Jul 202316.2716.3215.8616.1816.181,117,100
05 Jul 202316.6416.6616.1016.5716.57857,600
03 Jul 202316.3916.7816.3116.7316.73835,900
30 Jun 202316.6116.8216.2316.4016.401,391,000
29 Jun 202316.5516.7916.2416.3116.311,218,600
28 Jun 202316.0016.5815.9316.5716.571,088,300
27 Jun 202315.7416.1515.3416.1316.131,145,600
26 Jun 202315.4115.9815.3415.6615.66965,300
23 Jun 202315.2515.5915.1615.4215.422,083,700
22 Jun 202315.6215.7615.3715.6915.691,176,600
21 Jun 202315.8815.9815.5115.5815.581,553,300
20 Jun 202316.1116.2315.7815.9415.941,714,200
16 Jun 202316.7516.8916.1516.2316.232,227,300
15 Jun 202316.4016.7716.1416.6416.641,553,000
14 Jun 202316.7916.8516.1016.5316.531,762,200
13 Jun 202316.3616.9216.0116.8116.811,873,700
12 Jun 202315.9616.4315.5216.1216.121,490,000
09 Jun 202316.3516.4215.7015.8015.801,329,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...