Revolve Group, Inc. (RVLV) NYSE

20.26

-0.645(-3.09%)

Updated at June 30 12:41PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
June 27, 202520.4920.920.921.2120.421.67M
June 26, 202520.3320.2920.2920.4819.92849,470
June 25, 202520.4120.1920.1920.520.01664,563
June 24, 202520.7220.3320.3320.8920.02872,824
June 23, 202520.220.3620.3620.6119.61.21M
June 20, 202521.1420.4420.4421.2320.231.38M
June 18, 202520.5420.8820.8821.1120.51.04M
June 17, 202520.2620.5220.5221.3720.211.58M
June 16, 202520.6920.6120.6120.7620.211.01M
June 13, 202520.5320.2820.2821.0320.251.2M
June 12, 202520.7320.9620.9621.1820.531.06M
June 11, 202522.0721.1721.1722.1521.13835,608
June 10, 202522.4621.8221.8222.6221.281.53M
June 09, 202522.5822.5322.5323.2322.511.55M
June 06, 20252322.2822.2823.1221.981.46M
June 05, 202521.8222.5722.5723.1521.821.59M
June 04, 20252221.8421.8422.3121.761.44M
June 03, 202520.4721.7321.7321.8920.11.61M
June 02, 202520.4520.3920.3920.4519.871.19M
May 30, 202520.120.620.620.7919.91.56M
May 29, 202520.2620.2520.2520.4720.041.3M
May 28, 202519.8319.8919.8920.119.54851,464
May 27, 202519.9319.9919.9920.119.391.7M
May 23, 202518.8119.3519.3519.5518.741.28M
May 22, 202520.0519.619.620.1919.55785,814
May 21, 202520.2320.0320.0320.8819.951.05M
May 20, 202520.7120.6420.6420.920.461.08M
May 19, 202520.4520.7820.7820.9120.241.22M
May 16, 202520.6520.9620.9621.4220.061.52M
May 15, 202519.8620.7420.7420.8519.581.46M
May 14, 202520.1219.8919.8920.5719.821.52M
May 13, 202520.0720.3220.3220.4119.951.46M
May 12, 202519.3219.7919.7920.5519.022.91M
May 09, 202517.4417.7117.7117.9817.331.41M
May 08, 202517.5517.4317.4317.6817.011.65M
May 07, 202517.6217.0717.0718.2716.87.51M
May 06, 202518.9418.9418.9419.5818.62.21M
May 05, 202519.2219.0819.0819.8419.022.38M
May 02, 202520.0319.5319.5320.4719.451.27M
May 01, 202519.919.4619.4620.1419.341.53M
April 30, 202519.9519.8819.8820.2719.491.76M
April 29, 202520.4820.7420.7420.9320.2942,848
April 28, 202520.4820.4720.4720.8820.01842,711
April 25, 202520.5820.4220.4220.7120.28534,745
April 24, 202519.7220.820.820.919.721.15M
April 23, 202520.2319.819.821.419.731.66M
April 22, 202519.2519.1819.1819.4218.831.15M
April 21, 202519.4318.9418.9419.5718.611.3M
April 17, 202519.3119.819.820.1619.131.07M
April 16, 202519.9419.6719.6720.1319.29688,815
April 15, 202520.720.1220.1221.3819.911.14M
April 14, 202520.5520.7120.7120.819.71.22M
April 11, 202519.6819.9519.9520.0118.292.08M
April 10, 202520.8420.0820.0821.0519.741.9M
April 09, 202518.7721.6921.6922.5318.293.34M
April 08, 202520.2619.0719.0720.618.583.15M
April 07, 202517.4819.6319.6320.1417.362.21M
April 04, 202518.2518.818.819.2517.342.73M
April 03, 202520.4218.918.920.4217.772.93M
April 02, 202521.6422.4322.4322.7921.641.19M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved