Yahoo

Mail

Singapore markets close in 1 hour 45 minutes

Straits Times Index
3,208.00
+28.42(+0.89%)
Nikkei
26,604.84
-72.96(-0.27%)
Hang Seng
20,009.07
-162.20(-0.80%)
FTSE 100
7,518.63
-4.12(-0.05%)
BTC-USD
29,632.77
-187.55(-0.63%)
CMC Crypto 200
654.16
-16.85(-2.51%)

PROPERTY

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

27.00

+2.20

(+8.87%)

At close: 04:00PM EDT

27.00

0.00

(0.00%)

After hours:

07:47PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
25 May 2022	24.35	27.10	24.35	27.00	27.00	1,438,600
24 May 2022	26.27	26.27	24.10	24.80	24.80	1,659,300
23 May 2022	27.51	27.73	26.42	27.00	27.00	961,400
20 May 2022	28.08	28.22	26.15	27.74	27.74	1,347,200
19 May 2022	27.07	28.36	26.34	27.58	27.58	1,408,000
18 May 2022	28.22	28.22	26.04	27.05	27.05	2,398,000
17 May 2022	29.14	30.33	27.70	29.23	29.23	1,094,900
16 May 2022	29.24	29.46	27.82	28.40	28.40	1,167,700
13 May 2022	29.88	30.81	29.30	29.59	29.59	1,221,700
12 May 2022	27.90	30.57	27.10	29.19	29.19	2,526,200
11 May 2022	30.88	31.67	28.18	28.38	28.38	2,040,800
10 May 2022	31.83	32.62	30.40	31.62	31.62	2,236,800
09 May 2022	32.14	32.94	30.76	31.07	31.07	2,393,100
06 May 2022	33.24	33.88	30.74	33.06	33.06	3,001,200
05 May 2022	36.74	36.82	33.07	33.57	33.57	2,182,900
04 May 2022	38.02	38.60	32.93	37.01	37.01	5,722,900
03 May 2022	43.40	44.37	42.48	43.51	43.51	1,871,500
02 May 2022	42.29	44.21	41.26	44.08	44.08	1,820,200
29 Apr 2022	44.90	45.86	42.17	42.26	42.26	1,172,500
28 Apr 2022	46.71	48.03	42.53	45.44	45.44	2,229,300
27 Apr 2022	46.71	47.99	45.61	46.08	46.08	945,300
26 Apr 2022	48.25	49.05	46.33	46.88	46.88	954,200
25 Apr 2022	44.98	48.77	44.40	48.38	48.38	1,104,700
22 Apr 2022	49.50	49.50	45.34	45.55	45.55	989,300
21 Apr 2022	53.79	55.18	49.14	49.23	49.23	830,000
20 Apr 2022	55.33	55.57	52.61	52.80	52.80	519,000
19 Apr 2022	51.79	55.40	51.24	54.90	54.90	603,500
18 Apr 2022	53.60	53.76	50.32	51.68	51.68	685,100
14 Apr 2022	55.94	56.42	53.47	53.92	53.92	626,300
13 Apr 2022	53.49	56.07	53.15	55.94	55.94	734,700
12 Apr 2022	53.92	56.64	52.42	53.59	53.59	1,177,400
11 Apr 2022	51.65	53.96	50.67	52.53	52.53	682,400
08 Apr 2022	52.26	54.10	51.05	52.65	52.65	398,000
07 Apr 2022	52.16	53.40	50.64	52.92	52.92	751,700
06 Apr 2022	52.06	52.67	49.39	52.25	52.25	953,300
05 Apr 2022	58.00	58.00	52.90	53.09	53.09	705,200
04 Apr 2022	55.10	57.62	54.85	57.53	57.53	585,900
01 Apr 2022	54.48	55.71	53.20	54.29	54.29	653,200
31 Mar 2022	55.39	55.39	53.15	53.69	53.69	628,700
30 Mar 2022	58.13	58.54	55.28	55.42	55.42	533,500
29 Mar 2022	57.20	59.00	57.20	58.42	58.42	898,700
28 Mar 2022	54.53	55.99	53.19	55.97	55.97	643,000
25 Mar 2022	56.31	56.31	53.50	54.34	54.34	765,300
24 Mar 2022	54.17	56.32	52.55	56.11	56.11	746,800
23 Mar 2022	53.50	54.91	52.65	53.87	53.87	733,600
22 Mar 2022	52.12	55.00	51.38	54.53	54.53	1,161,600
21 Mar 2022	52.58	53.12	50.32	51.74	51.74	881,400
18 Mar 2022	49.76	53.10	49.35	52.85	52.85	1,323,200
17 Mar 2022	47.00	50.17	46.94	50.09	50.09	950,200
16 Mar 2022	44.95	47.56	44.95	47.03	47.03	1,140,300
15 Mar 2022	43.84	45.97	43.33	43.77	43.77	728,000
14 Mar 2022	44.23	45.70	43.10	43.82	43.82	1,186,300
11 Mar 2022	46.35	46.99	44.63	44.78	44.78	798,200
10 Mar 2022	44.33	46.79	43.87	46.03	46.03	1,685,300
09 Mar 2022	42.91	46.55	42.50	45.45	45.45	1,236,100
08 Mar 2022	40.82	42.90	40.07	41.68	41.68	1,256,600
07 Mar 2022	44.51	44.70	39.71	39.90	39.90	1,190,600
04 Mar 2022	45.43	45.77	42.60	44.00	44.00	1,483,500
03 Mar 2022	46.02	46.71	43.58	45.73	45.73	1,173,400
02 Mar 2022	45.89	47.90	45.37	45.62	45.62	1,371,900
01 Mar 2022	47.35	47.83	45.16	45.65	45.65	843,500
28 Feb 2022	49.73	50.21	46.75	47.43	47.43	1,587,300
25 Feb 2022	51.85	52.81	49.76	50.21	50.21	1,465,700
24 Feb 2022	40.05	51.89	38.85	51.73	51.73	4,252,000
23 Feb 2022	53.46	53.78	50.01	50.16	50.16	1,887,800
22 Feb 2022	53.88	55.62	52.34	52.55	52.55	1,603,100
18 Feb 2022	56.35	58.56	54.65	54.88	54.88	1,718,000
17 Feb 2022	60.29	60.99	55.74	56.67	56.67	2,235,100
16 Feb 2022	60.98	61.21	59.05	60.63	60.63	601,000
15 Feb 2022	59.35	61.50	59.17	61.26	61.26	1,241,900
14 Feb 2022	59.16	60.44	58.00	58.69	58.69	1,086,100
11 Feb 2022	61.38	63.92	58.21	59.22	59.22	1,594,900
10 Feb 2022	57.75	63.37	57.13	61.33	61.33	1,329,100
09 Feb 2022	58.48	60.29	57.00	59.89	59.89	1,243,800
08 Feb 2022	52.73	55.66	52.73	55.54	55.54	850,300
07 Feb 2022	51.30	54.28	51.11	53.18	53.18	1,110,400
04 Feb 2022	49.45	51.79	48.80	51.32	51.32	805,600
03 Feb 2022	49.62	50.83	48.61	49.57	49.57	1,116,300
02 Feb 2022	52.02	52.35	49.65	50.99	50.99	1,030,600
01 Feb 2022	49.31	52.53	47.77	52.05	52.05	1,358,100
31 Jan 2022	46.02	49.35	45.95	49.32	49.32	1,295,800
28 Jan 2022	44.11	46.49	42.86	45.89	45.89	1,270,500
27 Jan 2022	46.11	47.19	43.51	44.12	44.12	1,255,000
26 Jan 2022	45.25	47.17	42.65	43.69	43.69	1,529,200
25 Jan 2022	44.12	45.75	43.15	43.86	43.86	1,325,200
24 Jan 2022	39.42	45.16	38.82	45.00	45.00	2,003,400
21 Jan 2022	41.16	42.95	39.71	41.04	41.04	1,051,500
20 Jan 2022	43.74	45.65	41.53	41.85	41.85	1,004,300
19 Jan 2022	44.85	45.11	43.10	43.35	43.35	1,176,400
18 Jan 2022	45.30	46.31	43.98	44.47	44.47	1,251,800
14 Jan 2022	50.82	51.88	45.01	46.57	46.57	2,759,600
13 Jan 2022	55.72	56.42	51.56	51.80	51.80	739,000
12 Jan 2022	56.85	57.49	53.83	55.05	55.05	572,500
11 Jan 2022	53.85	56.00	52.21	55.65	55.65	844,200
10 Jan 2022	52.79	53.94	50.70	53.85	53.85	926,900
07 Jan 2022	54.64	56.83	53.55	54.38	54.38	1,501,600
06 Jan 2022	52.37	54.99	50.77	54.31	54.31	1,445,600
05 Jan 2022	57.18	57.67	51.39	52.35	52.35	1,011,200
04 Jan 2022	57.01	57.66	53.04	57.23	57.23	973,800
03 Jan 2022	57.01	58.43	55.45	56.92	56.92	1,017,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,208.00+28.42(+0.89%)

Nikkei26,604.84-72.96(-0.27%)

Hang Seng20,009.07-162.20(-0.80%)

FTSE 1007,518.63-4.12(-0.05%)

BTC-USD29,632.77-187.55(-0.63%)

CMC Crypto 200654.16-16.85(-2.51%)

Wing Tai to acquire Lakeside Apartments for S$273.9m in collective sale

Revolve Group, Inc. (RVLV)

Straits Times Index
3,208.00
+28.42(+0.89%)

Nikkei
26,604.84
-72.96(-0.27%)

Hang Seng
20,009.07
-162.20(-0.80%)

FTSE 100
7,518.63
-4.12(-0.05%)

BTC-USD
29,632.77
-187.55(-0.63%)

CMC Crypto 200
654.16
-16.85(-2.51%)