Revolve Group, Inc Class A RVLV
NYSE · United States · Retail Trade
$21.23-0.10 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21.19 | -0.66% | $21.44 | $21.36 | $20.87 | 345.60K |
| 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 |