Revolve Group, Inc. - RVLV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	20.9	21.4	21.4	21.72	20.85	995,300
November 06, 2025	21.84	21.09	21.09	22.38	20.85	1.1M
November 05, 2025	23.64	22.18	22.18	23.75	21.13	3.02M
November 04, 2025	20.8	19.98	19.98	20.98	19.82	2.18M
November 03, 2025	21.99	21.3	21.3	22.01	21.22	1.17M
October 31, 2025	22.87	22.12	22.12	23.03	21.99	1.33M
October 30, 2025	23.26	22.89	22.89	23.26	22.58	1.05M
October 29, 2025	23.21	23.28	23.28	24.06	23.04	1.08M
October 28, 2025	23.74	23.45	23.45	23.74	23.13	877,900
October 27, 2025	22.91	23.68	23.68	23.76	22.91	1.26M
October 24, 2025	22.65	22.62	22.62	22.96	22.57	882,700
October 23, 2025	22.38	22.43	22.43	22.81	22.27	942,395
October 22, 2025	22.4	22.38	22.38	23.2	22.01	1.33M
October 21, 2025	22	22.5	22.5	22.56	21.69	1M
October 20, 2025	21.2	21.88	21.88	21.97	21.1	758,612
October 17, 2025	20.7	20.8	20.8	21.24	20.61	1.24M
October 16, 2025	21.15	20.8	20.8	21.34	20.5	990,400
October 15, 2025	21.7	21.17	21.17	21.9	21.06	900,500
October 14, 2025	20.46	21.51	21.51	21.57	20.45	1.06M
October 13, 2025	20.69	20.89	20.89	21.05	20.55	1.62M
October 10, 2025	21.54	20.03	20.03	21.64	19.95	1.61M
October 09, 2025	21.46	21.2	21.2	21.56	21.16	1.68M
October 08, 2025	21.25	21.59	21.59	21.81	21.1	1.26M
October 07, 2025	22.31	21.03	21.03	22.41	20.95	1.31M
October 06, 2025	22.29	22.3	22.3	22.69	22.08	1.13M
October 03, 2025	21.63	22.37	22.37	22.92	21.52	1.3M
October 02, 2025	20.81	21.44	21.44	21.78	20.71	1.2M
October 01, 2025	21.24	20.9	20.9	21.39	20.9	758,733
September 30, 2025	21.88	21.3	21.3	22	21.15	884,901
September 29, 2025	22.24	21.92	21.92	22.24	21.61	1.73M
September 26, 2025	22.03	21.99	21.99	22.44	21.92	607,400
September 25, 2025	22.17	22.06	22.06	22.39	21.67	897,250
September 24, 2025	23.05	22.67	22.67	23.34	22.29	862,628
September 23, 2025	23.38	22.91	22.91	23.78	22.88	771,254
September 22, 2025	23.61	23.18	23.18	23.66	23.03	1.16M
September 19, 2025	24.07	23.57	23.57	24.07	23.46	1.2M
September 18, 2025	23.97	24.09	24.09	24.54	23.82	1.12M
September 17, 2025	23.83	23.9	23.9	24.52	23.54	1.35M
September 16, 2025	23.46	23.83	23.83	23.99	23.13	1.22M
September 15, 2025	22.58	23.82	23.82	24.01	22.45	1.62M
September 12, 2025	23.49	22.34	22.34	23.78	22.31	1.04M
September 11, 2025	23.58	23.93	23.93	24.29	23.58	950,400
September 10, 2025	23.3	23.46	23.46	23.57	23.04	894,757
September 09, 2025	23.23	23.56	23.56	23.92	23.03	1.27M
September 08, 2025	23.85	23.46	23.46	23.92	23.35	1.09M
September 05, 2025	23.01	23.84	23.84	23.86	22.8	1.11M
September 04, 2025	22.4	22.86	22.86	22.96	22.09	916,489
September 03, 2025	21.55	22.6	22.6	22.6	21.55	831,529
September 02, 2025	21.87	21.46	21.46	21.96	21.25	925,636
August 29, 2025	22.74	22.37	22.37	22.83	22.21	751,300
August 28, 2025	23.19	22.69	22.69	23.65	22.64	1.3M
August 27, 2025	22.07	22.96	22.96	23.15	22.07	1.15M
August 26, 2025	22.15	22.2	22.2	22.29	21.9	1.02M
August 25, 2025	22.2	22.19	22.19	22.43	22.15	773,800
August 22, 2025	21.4	22.52	22.52	22.89	21.37	1.28M
August 21, 2025	20.93	21.19	21.19	21.24	20.62	745,152
August 20, 2025	21.29	21.14	21.14	21.51	20.65	1.21M
August 19, 2025	21.67	21.4	21.4	21.97	21.32	1.05M
August 18, 2025	21.22	21.55	21.55	21.76	21.14	1.13M
August 15, 2025	21.77	21.18	21.18	21.98	21.12	1.17M

Revolve Group, Inc. (RVLV) NYSE