Revolve Group, Inc. (RVLV) NYSE

Currency In USD

RVLV Historical Return

If you invested $1000 in Revolve Group, Inc. (RVLV) since IPO date, it would be worth $552.06 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $220.88, while $1000 invested 1 year ago would be worth $859.83. This corresponds to total returns of -44.79%, -77.91%, -14.02%, respectively, with annualized returns of -7.68%, -26.06%, -14.02%.

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
November 11, 2026	20.06	19.9	19.9	20.6	19.79	1.04M
November 10, 2026	19.93	19.95	19.95	20.37	19.76	854,901
November 09, 2026	18.65	20.18	20.18	20.43	18.65	1.04M
November 06, 2026	18.81	18.53	18.53	19.18	18.52	1.08M
November 05, 2026	20.42	19.04	19.04	20.42	18.72	1.55M
November 04, 2026	18.86	19.98	19.98	21.95	18.27	2.69M
November 03, 2026	21.9	21.53	21.53	22.7	21.52	1.41M
November 02, 2026	22.72	22	22	23.23	22	848,811
October 30, 2026	23.22	22.43	22.43	23.47	22.34	934,482
October 29, 2026	22.77	23.09	23.09	23.54	22.67	733,257
October 28, 2026	22.44	22.59	22.59	22.98	22.19	770,395
October 27, 2026	22.24	22.62	22.62	22.65	21.81	797,395
October 26, 2026	22.12	22.01	22.01	22.61	22	503,747
October 23, 2026	22.45	22.26	22.26	22.51	22.07	593,465
October 22, 2026	22.23	22.69	22.69	22.77	22.11	578,437
October 21, 2026	22.84	22.01	22.01	23.38	21.95	780,096
October 20, 2026	22.62	23.2	23.2	23.22	22.03	865,184
October 19, 2026	22.7	22.31	22.31	22.99	22.3	845,512
October 16, 2026	22.83	22.8	22.8	23.64	22.61	1.07M
October 15, 2026	22.01	23.21	23.21	23.56	21.85	1.18M
October 14, 2026	21.38	21.6	21.6	21.66	21.04	522,564
October 13, 2026	21.78	21.53	21.53	22.2	21.47	515,184
October 12, 2026	21.59	21.66	21.66	21.96	21.45	482,322
October 09, 2026	21.73	21.69	21.69	21.87	21.46	472,708
October 08, 2026	21.19	21.63	21.63	21.67	20.93	610,015
October 07, 2026	21.07	21.3	21.3	21.47	20.82	397,948
October 06, 2026	21.19	21.21	21.21	21.23	20.83	423,195
October 05, 2026	20.53	21.05	21.05	21.3	20.4	522,048
October 02, 2026	21.43	20.75	20.75	21.51	20.56	581,031
October 01, 2026	21.44	21.23	21.23	21.44	20.85	585,501
September 30, 2026	21.4	21.33	21.33	21.55	21.21	596,086
September 29, 2026	21.32	21.27	21.27	21.63	20.88	649,997
September 28, 2026	20.91	21.24	21.24	21.3	20.71	689,614
September 25, 2026	20.6	21.2	21.2	21.29	20.53	600,025
September 24, 2026	20.54	20.68	20.68	20.76	20.35	550,698
September 23, 2026	21.51	20.72	20.72	21.6	20.67	723,992
September 22, 2026	21.61	21.5	21.5	22.11	21.01	772,557
September 21, 2026	20.9	21.15	21.15	21.32	20.78	1.06M
September 18, 2026	20.89	20.66	20.66	21.07	20.34	1.24M
September 17, 2026	20.85	20.92	20.92	21.19	20.27	913,046
September 16, 2026	20.65	20.61	20.61	21.34	20.4	1.16M
September 15, 2026	20.58	20.71	20.71	20.83	20.27	863,063
September 11, 2026	20.87	21.13	21.13	21.22	20.5	621,894
September 10, 2026	19.39	20.48	20.48	20.52	19.25	859,040
September 09, 2026	19.92	19.49	19.49	20.08	19.48	811,936
September 08, 2026	21.27	20.13	20.13	21.35	20.11	1.15M
September 04, 2026	21.18	21.35	21.35	21.77	21.18	650,602
September 03, 2026	21.93	21.51	21.51	22.33	21.11	1.25M
September 02, 2026	22.34	21.84	21.84	22.48	21.57	1.07M
September 01, 2026	22	22.21	22.21	22.88	21.8	1.05M
August 31, 2026	22.57	22.22	22.22	22.88	22.02	924,978
August 28, 2026	23.36	22.91	22.91	23.48	22.9	623,802
August 27, 2026	23.02	22.98	22.98	23.38	22.92	577,933
August 26, 2026	23.23	23.36	23.36	23.66	23.23	595,489
August 25, 2026	23.88	23.31	23.31	23.89	22.94	611,596
August 24, 2026	23.99	23.96	23.96	24.75	23.87	551,323
August 21, 2026	24.34	23.76	23.76	24.34	23.44	717,535
August 20, 2026	23.41	24.15	24.15	24.66	23.19	1.08M
August 19, 2026	23	23.86	23.86	23.9	22.82	1M
August 18, 2026	23.22	22.86	22.86	23.54	22.83	841,548