Revolve Group, Inc Class A RVLV
NYSE · Vereinigte Staaten · Einzelhandel
$21,00-0,33 (-1,55 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,13 | -0,94 % | $21,44 | $21,36 | $20,99 | 141,10K |
| 2026-09-30 | $21,33 | +0,28 % | $21,40 | $21,55 | $21,20 | 775,60K |
| 2026-09-29 | $21,27 | +0,14 % | $21,32 | $21,63 | $20,88 | 650,00K |
| 2026-09-28 | $21,24 | +0,19 % | $20,91 | $21,30 | $20,71 | 768,70K |
| 2026-09-25 | $21,20 | +2,51 % | $20,60 | $21,28 | $20,53 | 752,20K |
| 2026-09-24 | $20,68 | -0,19 % | $20,54 | $20,76 | $20,35 | 550,70K |
| 2026-09-23 | $20,72 | -3,63 % | $21,51 | $21,60 | $20,67 | 724,00K |
| 2026-09-22 | $21,50 | +1,65 % | $21,61 | $22,11 | $21,01 | 772,60K |
| 2026-09-21 | $21,15 | +2,37 % | $20,84 | $21,33 | $20,69 | 1,06M |
| 2026-09-18 | $20,66 | -1,24 % | $20,89 | $21,07 | $20,34 | 1,24M |
| 2026-09-17 | $20,92 | +1,50 % | $20,85 | $21,19 | $20,27 | 913,10K |
| 2026-09-16 | $20,61 | -0,48 % | $20,65 | $21,33 | $20,40 | 1,16M |
| 2026-09-15 | $20,71 | +1,07 % | $20,58 | $20,83 | $20,27 | 863,10K |
| 2026-09-14 | $20,49 | -3,03 % | $21,18 | $21,60 | $20,47 | 840,70K |
| 2026-09-11 | $21,13 | +3,17 % | $20,87 | $21,22 | $20,50 | 621,90K |
| 2026-09-10 | $20,48 | +5,08 % | $19,39 | $20,51 | $19,25 | 859,30K |
| 2026-09-09 | $19,49 | -3,18 % | $19,92 | $20,08 | $19,48 | 846,40K |
| 2026-09-08 | $20,13 | -5,71 % | $21,27 | $21,35 | $20,10 | 1,15M |
| 2026-09-04 | $21,35 | -0,74 % | $21,18 | $21,77 | $21,18 | 650,60K |
| 2026-09-03 | $21,51 | -1,51 % | $21,93 | $22,33 | $21,11 | 1,27M |
| 2026-09-02 | $21,84 | -1,67 % | $22,34 | $22,48 | $21,57 | 1,07M |
| 2026-09-01 | $22,21 | -0,05 % | $22,00 | $22,88 | $21,80 | 1,05M |
| 2026-08-31 | $22,22 | -3,01 % | $22,57 | $22,88 | $22,02 | 925,00K |
| 2026-08-28 | $22,91 | -0,30 % | $23,36 | $23,48 | $22,90 | 624,40K |
| 2026-08-27 | $22,98 | -1,63 % | $23,02 | $23,38 | $22,92 | 578,00K |
| 2026-08-26 | $23,36 | +0,21 % | $23,23 | $23,66 | $23,23 | 595,50K |
| 2026-08-25 | $23,31 | -2,71 % | $23,88 | $23,89 | $22,94 | 611,90K |
| 2026-08-24 | $23,96 | +0,84 % | $23,99 | $24,75 | $23,87 | 551,30K |
| 2026-08-21 | $23,76 | -1,61 % | $24,34 | $24,34 | $23,44 | 717,50K |
| 2026-08-20 | $24,15 | +1,22 % | $23,41 | $24,66 | $23,19 | 1,08M |
| 2026-08-19 | $23,86 | +4,37 % | $23,00 | $23,90 | $22,82 | 1,00M |
| 2026-08-18 | $22,86 | -1,21 % | $23,22 | $23,55 | $22,83 | 841,60K |
| 2026-08-17 | $23,14 | -2,32 % | $23,54 | $23,71 | $22,92 | 1,03M |
| 2026-08-14 | $23,69 | -1,95 % | $24,21 | $24,34 | $23,52 | 564,70K |
| 2026-08-13 | $24,16 | +1,60 % | $24,05 | $24,19 | $23,52 | 796,60K |
| 2026-08-12 | $23,78 | -0,04 % | $23,79 | $24,06 | $23,22 | 771,00K |
| 2026-08-11 | $23,79 | -2,06 % | $24,17 | $24,25 | $23,63 | 596,00K |
| 2026-08-10 | $24,29 | +0,08 % | $24,31 | $24,66 | $23,97 | 890,10K |
| 2026-08-07 | $24,27 | -1,46 % | $24,50 | $25,47 | $24,17 | 736,20K |
| 2026-08-06 | $24,63 | -2,65 % | $24,47 | $25,33 | $24,36 | 921,20K |
| 2026-08-05 | $25,30 | -4,06 % | $25,92 | $27,34 | $24,59 | 2,48M |
| 2026-08-04 | $26,37 | +1,35 % | $26,02 | $26,87 | $25,77 | 1,51M |
| 2026-08-03 | $26,02 | +3,62 % | $25,45 | $26,14 | $25,08 | 1,47M |
| 2026-07-31 | $25,11 | -1,30 % | $25,49 | $25,65 | $25,05 | 806,20K |
| 2026-07-30 | $25,44 | -1,43 % | $25,55 | $25,86 | $25,15 | 797,80K |
| 2026-07-29 | $25,81 | -3,80 % | $26,50 | $26,75 | $25,61 | 984,50K |
| 2026-07-28 | $26,83 | +4,23 % | $25,90 | $26,92 | $25,76 | 648,40K |
| 2026-07-27 | $25,74 | +3,00 % | $25,46 | $26,13 | $25,46 | 876,50K |
| 2026-07-24 | $24,99 | +2,33 % | $24,52 | $25,20 | $24,34 | 627,70K |
| 2026-07-23 | $24,42 | -3,74 % | $25,14 | $25,14 | $24,01 | 1,04M |
| 2026-07-22 | $25,37 | 0,00 % | $25,58 | $25,58 | $24,90 | 727,10K |
| 2026-07-21 | $25,37 | -2,54 % | $25,72 | $26,12 | $25,08 | 743,90K |
| 2026-07-20 | $26,03 | +4,62 % | $25,30 | $26,04 | $25,09 | 608,10K |
| 2026-07-17 | $24,88 | -2,66 % | $25,23 | $25,93 | $24,61 | 598,60K |
| 2026-07-16 | $25,56 | +2,90 % | $24,92 | $25,73 | $24,92 | 662,50K |
| 2026-07-15 | $24,84 | +1,68 % | $24,60 | $25,58 | $24,57 | 575,20K |
| 2026-07-14 | $24,43 | +0,87 % | $24,60 | $24,77 | $23,98 | 422,80K |
| 2026-07-13 | $24,22 | +1,21 % | $24,28 | $24,69 | $23,85 | 1,12M |
| 2026-07-10 | $23,93 | +3,46 % | $23,36 | $24,08 | $23,36 | 588,30K |
| 2026-07-09 | $23,13 | +4,28 % | $22,11 | $23,21 | $22,00 | 631,10K |
| 2026-07-08 | $22,18 | -1,60 % | $22,32 | $22,39 | $21,38 | 851,90K |
| 2026-07-07 | $22,54 | -0,49 % | $22,70 | $22,91 | $22,27 | 589,00K |
| 2026-07-06 | $22,65 | +0,13 % | $22,50 | $22,91 | $21,89 | 608,00K |
| 2026-07-02 | $22,62 | -2,75 % | $23,22 | $23,47 | $22,52 | 541,20K |
| 2026-07-01 | $23,26 | +1,62 % | $23,05 | $23,57 | $22,66 | 659,10K |
| 2026-06-30 | $22,89 | -3,05 % | $23,13 | $23,32 | $22,45 | 781,80K |
| 2026-06-29 | $23,61 | -0,63 % | $23,82 | $23,85 | $23,12 | 989,50K |
| 2026-06-26 | $23,76 | +4,26 % | $22,59 | $23,85 | $22,46 | 1,59M |
| 2026-06-25 | $22,79 | -0,65 % | $22,71 | $23,58 | $22,58 | 936,40K |
| 2026-06-24 | $22,94 | +8,46 % | $21,49 | $22,95 | $21,39 | 851,70K |
| 2026-06-23 | $21,15 | +1,73 % | $20,74 | $21,30 | $20,73 | 525,00K |
| 2026-06-22 | $20,79 | -4,59 % | $21,60 | $21,95 | $20,74 | 905,50K |
| 2026-06-18 | $21,79 | +5,52 % | $20,81 | $22,41 | $20,81 | 1,85M |
| 2026-06-17 | $20,65 | -2,69 % | $21,02 | $21,62 | $20,56 | 685,10K |
| 2026-06-16 | $21,22 | +2,17 % | $20,91 | $21,35 | $20,83 | 776,90K |
| 2026-06-15 | $20,77 | +0,68 % | $20,93 | $21,39 | $20,68 | 861,50K |
| 2026-06-12 | $20,63 | +0,93 % | $20,63 | $21,15 | $20,03 | 601,20K |
| 2026-06-11 | $20,44 | +0,44 % | $20,37 | $20,66 | $19,92 | 1,29M |
| 2026-06-10 | $20,35 | +0,39 % | $20,16 | $21,29 | $20,04 | 1,20M |
| 2026-06-09 | $20,27 | +3,74 % | $19,61 | $20,73 | $19,60 | 1,44M |
| 2026-06-08 | $19,54 | +3,50 % | $18,91 | $19,62 | $18,80 | 929,10K |
| 2026-06-05 | $18,88 | -2,33 % | $19,36 | $19,63 | $18,64 | 1,15M |
| 2026-06-04 | $19,33 | +1,90 % | $19,55 | $19,70 | $19,04 | 1,09M |
| 2026-06-03 | $18,97 | -0,94 % | $18,89 | $19,00 | $18,48 | 1,34M |
| 2026-06-02 | $19,15 | -1,59 % | $19,22 | $19,53 | $18,68 | 1,30M |
| 2026-06-01 | $19,46 | -0,71 % | $19,48 | $19,75 | $18,94 | 1,15M |
| 2026-05-29 | $19,60 | -4,06 % | $20,30 | $20,30 | $19,32 | 1,14M |
| 2026-05-28 | $20,43 | +1,04 % | $20,26 | $20,69 | $19,78 | 1,24M |
| 2026-05-27 | $20,22 | +4,23 % | $19,70 | $20,50 | $19,70 | 957,50K |
| 2026-05-26 | $19,40 | +0,88 % | $19,11 | $19,76 | $19,11 | 979,20K |