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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	22.01	23.5	23.5	23.99	21.91	1.47M
November 20, 2025	22.5	21.98	21.98	22.85	21.69	796,202
November 19, 2025	21.62	22.06	22.06	22.3	21.24	812,536
November 18, 2025	20.57	21.2	21.2	21.28	20.41	728,000
November 17, 2025	20.87	20.64	20.64	21.39	20.42	833,656
November 14, 2025	20.88	20.96	20.96	21.18	20.57	606,700
November 13, 2025	21.74	21.3	21.3	22.14	21.02	974,800
November 12, 2025	22.29	21.83	21.83	22.65	21.81	796,100
November 11, 2025	22.22	21.98	21.98	22.44	21.78	677,600
November 10, 2025	21.86	22.16	22.16	22.25	21.46	935,757
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

Revolve Group, Inc. (RVLV) NYSE