Revolve Group, Inc. (RVLV) NYSE

19.15

-0.31(-1.59%)

Updated at June 02 04:00PM

Currency In USD

RVLV Historical Return

If you invested $1000 in Revolve Group, Inc. (RVLV) since IPO date, it would be worth $563.24 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $327.57, while $1000 invested 1 year ago would be worth $881.27. This corresponds to total returns of -43.68%, -67.24%, -11.87%, respectively, with annualized returns of -7.88%, -20%, -11.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

RVLV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.22	19.15	19.15	19.53	18.68	1.3M
June 01, 2026	19.48	19.46	19.46	19.75	18.94	1.15M
May 29, 2026	20.3	19.6	19.6	20.3	19.32	1.14M
May 28, 2026	20.26	20.43	20.43	20.69	19.78	1.24M
May 27, 2026	19.7	20.22	20.22	20.5	19.7	957,169
May 26, 2026	19.11	19.4	19.4	19.76	19.11	960,406
May 22, 2026	19.1	19.23	19.23	19.35	18.91	887,099
May 21, 2026	18.27	19.08	19.08	19.26	18.1	1M
May 20, 2026	18.22	18.65	18.65	18.78	17.98	1.02M
May 19, 2026	18.56	18.39	18.39	18.86	18.23	915,047
May 18, 2026	18.96	18.45	18.45	19.12	18.12	1.19M
May 15, 2026	18.5	18.61	18.61	18.97	18.4	1.37M
May 14, 2026	17.85	18.51	18.51	18.65	17.66	1.79M
May 13, 2026	18.22	17.51	17.51	18.29	17.35	3.75M
May 12, 2026	18.51	18.68	18.68	19.15	18.4	1.67M
May 11, 2026	20.55	18.63	18.63	21	18.56	1.72M
May 08, 2026	20.35	20.86	20.86	21.64	19.66	1.9M
May 07, 2026	20.11	20.24	20.24	20.7	19.78	1.9M
May 06, 2026	22.78	20.19	20.19	23.13	19.51	2.9M
May 05, 2026	23.51	23.44	23.44	24.03	23.32	1.76M
May 04, 2026	24.77	23.46	23.46	24.77	22.97	1.22M
May 01, 2026	25.62	24.98	24.98	25.63	24.85	1.06M
April 30, 2026	25.7	25.45	25.45	26.06	25.17	936,842
April 29, 2026	26.18	25.79	25.79	26.36	25.37	1.27M
April 28, 2026	26.41	26.3	26.3	26.7	26.2	643,043
April 27, 2026	26.83	26.33	26.33	27.22	26.24	911,350
April 24, 2026	26.64	26.83	26.83	26.88	25.96	773,997
April 23, 2026	27.35	26.45	26.45	27.61	26.23	864,225
April 22, 2026	27.43	27.44	27.44	27.85	27.19	871,822
April 21, 2026	26.82	27.01	27.01	27.37	26.48	763,219
April 20, 2026	27.06	26.74	26.74	27.42	26.2	634,930
April 17, 2026	27.18	27.3	27.3	28.42	26.99	1.47M
April 16, 2026	25.22	26.49	26.49	26.51	25.04	769,253
April 15, 2026	25.19	25.03	25.03	25.46	24.68	740,861
April 14, 2026	25.16	25.08	25.08	25.72	24.92	790,302
April 13, 2026	24.37	25.06	25.06	25.32	24.17	725,834
April 10, 2026	25.86	24.56	24.56	25.86	24.49	570,398
April 09, 2026	24.77	25.69	25.69	26	24.66	930,523
April 08, 2026	24.71	24.95	24.95	25.43	24.54	1.24M
April 07, 2026	23.06	23.28	23.28	23.62	22.58	614,500
April 06, 2026	22.39	23.45	23.45	23.76	22.27	848,043
April 02, 2026	21.81	22.25	22.25	22.43	21.43	655,767
April 01, 2026	22.67	22.2	22.2	22.99	22.1	612,657
March 31, 2026	22.25	22.61	22.61	22.75	21.53	659,698
March 30, 2026	22.42	21.99	21.99	22.44	21.76	1.01M
March 27, 2026	21.97	21.92	21.92	22.2	21.57	646,582
March 26, 2026	22.38	22.25	22.25	23.07	22.15	619,087
March 25, 2026	22.22	22.72	22.72	22.72	22.12	552,107
March 24, 2026	21.71	21.98	21.98	22.11	21.28	640,078
March 23, 2026	22.92	22.18	22.18	23.29	22.16	806,404
March 20, 2026	22.76	22.11	22.11	22.8	21.91	847,574
March 19, 2026	22.64	22.86	22.86	23.16	22.42	627,498
March 18, 2026	22.69	22.87	22.87	23.3	22.69	688,799
March 17, 2026	23.06	23.19	23.19	23.61	22.93	511,504
March 16, 2026	23.05	22.72	22.72	23.33	22.61	688,591
March 13, 2026	23.17	22.92	22.92	23.33	22.7	658,181
March 12, 2026	23.93	22.84	22.84	24.33	22.71	1.2M
March 11, 2026	24.08	24.5	24.5	25.03	23.58	1.55M
March 10, 2026	24.08	24.01	24.01	24.52	23.72	654,583
March 09, 2026	23.81	23.96	23.96	24.44	22.88	1.05M