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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	21.12	21.69	21.69	21.97	20.99	858,800
August 13, 2025	20.59	21.64	21.64	21.9	20.52	1.24M
August 12, 2025	19.35	20.59	20.59	20.59	19.35	1.59M
August 11, 2025	19.79	19.09	19.09	19.96	18.82	1.3M
August 08, 2025	19.59	19.64	19.64	19.76	19.15	1.47M
August 07, 2025	20.05	19.73	19.73	20.24	19.43	1.64M
August 06, 2025	22	19.79	19.79	22.15	18.08	3.97M
August 05, 2025	20.53	20.7	20.7	21.07	20.03	4M
August 04, 2025	20.33	20.41	20.41	20.55	20.08	1.29M
August 01, 2025	20.43	20.11	20.11	20.61	19.79	1.59M
July 31, 2025	21.32	20.75	20.75	21.36	20.28	1.33M
July 30, 2025	21.18	20.94	20.94	21.63	20.72	1.05M
July 29, 2025	21.81	20.9	20.9	21.81	20.74	1.04M
July 28, 2025	21.67	21.49	21.49	21.81	20.94	1.05M
July 25, 2025	21.82	21.78	21.78	22.02	21.31	998,700
July 24, 2025	21.8	21.27	21.27	22.09	21.22	1.15M
July 23, 2025	22.49	22.02	22.02	22.49	21.75	1.16M
July 22, 2025	21.45	22.24	22.24	22.5	21.45	1.28M
July 21, 2025	21.72	21.22	21.22	22.14	21.16	876,113
July 18, 2025	21.8	21.39	21.39	21.8	21.07	761,491
July 17, 2025	21.09	21.5	21.5	21.61	21.09	628,600
July 16, 2025	21.19	21.07	21.07	21.31	20.47	863,753
July 15, 2025	21.46	20.94	20.94	21.59	20.86	728,741
July 14, 2025	21.25	21.41	21.41	21.6	21.05	999,700
July 11, 2025	21.69	21.56	21.56	21.73	21.1	994,500
July 10, 2025	21	21.79	21.79	22.59	20.82	1.71M
July 09, 2025	20.71	20.8	20.8	21.02	20.3	1.23M
July 08, 2025	20.53	20.79	20.79	20.86	20.12	1.27M
July 07, 2025	21.1	20.37	20.37	21.14	20.17	756,713
July 03, 2025	21.3	21.27	21.27	21.62	21.13	718,910

Revolve Group, Inc. (RVLV) NYSE