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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	24.9	25.19	25.19	25.86	24.49	2.74M
February 19, 2026	24.67	25.07	25.07	25.08	24.37	851,501
February 18, 2026	24.88	24.92	24.92	25.07	24.53	1.49M
February 17, 2026	24.97	24.63	24.63	25.34	24.1	1.15M
February 13, 2026	25.17	25.09	25.09	25.51	24.67	741,407
February 12, 2026	25.92	24.8	24.8	26.23	24.62	1.5M
February 11, 2026	26.79	25.65	25.65	26.97	25.5	1.15M
February 10, 2026	27.03	26.65	26.64	27.46	26.62	592,216
February 09, 2026	26.79	27.04	27.04	27.11	26.2	584,200
February 06, 2026	26.29	26.92	26.92	27	26.22	1.02M
February 05, 2026	26.58	26.3	26.3	26.65	25.86	1.4M
February 04, 2026	27.11	26.65	26.65	27.83	26.11	1.73M
February 03, 2026	27.72	26.97	26.97	28.38	26.66	1.31M
February 02, 2026	27.45	27.83	27.83	28.16	27.45	860,407
January 30, 2026	27.99	27.65	27.65	28.28	27.48	946,700
January 29, 2026	28.41	28.2	28.2	28.8	28.09	769,100
January 28, 2026	29.5	28.55	28.55	29.5	28.35	606,654
January 27, 2026	30.02	29.06	29.06	30.1	28.76	798,137
January 26, 2026	29.46	29.95	29.95	30.14	29.23	504,300
January 23, 2026	29.85	29.23	29.23	29.99	28.86	540,900
January 22, 2026	30.63	29.99	29.99	30.94	29.73	647,219
January 21, 2026	29.27	30.03	30.03	30.48	28.96	952,713
January 20, 2026	29.62	28.73	28.73	30.43	28.6	1.48M
January 16, 2026	30.64	30.37	30.37	30.93	30.06	740,500
January 15, 2026	30.84	30.93	30.93	31.42	30.37	695,600
January 14, 2026	31.17	30.27	30.27	31.5	30.11	591,934
January 13, 2026	30.61	31.35	31.35	31.36	30.39	724,162
January 12, 2026	30	30.62	30.62	31.27	29.42	971,541
January 09, 2026	31.04	30.8	30.8	31.39	29.95	1.2M
January 08, 2026	31	31.28	31.28	31.68	31	785,000
January 07, 2026	31.23	31.21	31.21	31.64	30.86	920,867
January 06, 2026	30.6	31.31	31.31	31.62	30.36	888,243
January 05, 2026	29.57	30.36	30.36	31.24	29.56	1.06M
January 02, 2026	30.3	29.56	29.56	31.16	29.55	1.08M
December 31, 2025	30.67	30.19	30.19	30.86	30.14	930,765
December 30, 2025	31.32	30.77	30.77	31.4	30.48	1.46M
December 29, 2025	30.17	31.45	31.45	31.48	30.16	1.74M
December 26, 2025	29.76	30.42	30.42	30.5	29.48	941,793
December 24, 2025	29.22	29.84	29.84	30.13	29.16	603,109
December 23, 2025	29.21	29.81	29.81	29.83	28.95	1.05M
December 22, 2025	29.14	29.7	29.7	29.96	28.98	1.12M
December 19, 2025	28.17	28.99	28.99	29.03	28.03	1.59M
December 18, 2025	28.04	28.38	28.38	28.67	27.83	1.19M
December 17, 2025	27.98	27.42	27.42	28.41	27.14	911,933
December 16, 2025	27.88	28.1	28.1	28.35	27.73	1.11M
December 15, 2025	28.69	27.85	27.85	28.78	27.82	837,231
December 12, 2025	29.2	28.44	28.44	29.22	28.18	1.02M
December 11, 2025	28.71	28.57	28.57	29.24	28.18	770,300
December 10, 2025	28.25	28.83	28.83	29.32	28.09	1.1M
December 09, 2025	26.1	28.4	28.4	28.59	26.1	1.8M
December 08, 2025	26.2	26.28	26.28	26.77	25.73	859,721
December 05, 2025	25.57	25.97	25.97	26.65	25.48	919,733
December 04, 2025	26.27	25.96	25.96	26.66	25.65	776,328
December 03, 2025	26.19	26.5	26.5	27.17	25.99	1.63M
December 02, 2025	25.12	25.99	25.99	26.03	24.7	1.2M
December 01, 2025	23.99	24.99	24.99	25.17	23.59	826,116
November 28, 2025	24.71	24.17	24.17	24.71	24.06	307,376
November 26, 2025	24.28	24.71	24.71	25	24.28	676,500
November 25, 2025	23.3	24.5	24.5	24.83	23.3	925,229
November 24, 2025	23.27	23.02	23.02	23.71	22.87	1.37M

Revolve Group, Inc. (RVLV) NYSE