Revolve Group, Inc Class A RVLV
NYSE · Amerika Birleşik Devletleri · Perakende Ticaret
$21,01-0,32 (-%1,52)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $21,11 | -%1,03 | $21,44 | $21,36 | $21,05 | 71,64K |
| 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 |