Revolve Group, Inc. (RVLV) NYSE
22.92
+0.08(+0.35%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
22.92
+0.08(+0.35%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 25.26 | 25.23 | 25.23 | 25.86 | 24.49 | 930,116 |
| March 05, 2026 | 24.5 | 25.56 | 25.56 | 25.64 | 24.49 | 1.05M |
| March 04, 2026 | 24.46 | 24.7 | 24.7 | 25.07 | 24.18 | 905,777 |
| March 03, 2026 | 23.24 | 24.22 | 24.22 | 24.64 | 22.84 | 1.51M |
| March 02, 2026 | 24.42 | 24.09 | 24.09 | 24.59 | 23.93 | 1.66M |
| February 27, 2026 | 25.97 | 25.16 | 25.16 | 26.01 | 24.6 | 1.48M |
| February 26, 2026 | 24.85 | 26.3 | 26.3 | 26.71 | 24.84 | 1.8M |
| February 25, 2026 | 23.31 | 24.36 | 24.36 | 24.45 | 22.12 | 3.48M |
| February 24, 2026 | 24.38 | 25.9 | 25.9 | 26.02 | 24.21 | 3.29M |
| February 23, 2026 | 24.98 | 24.3 | 24.3 | 25.1 | 23.62 | 1.64M |
| February 20, 2026 | 24.9 | 25.19 | 0 | 25.86 | 24.49 | 2.74M |
| February 19, 2026 | 24.67 | 25.07 | 0 | 25.08 | 24.37 | 1.07M |
| February 18, 2026 | 24.75 | 24.92 | 0 | 25.07 | 24.53 | 1.69M |
| February 17, 2026 | 24.97 | 24.63 | 0 | 25.34 | 24.1 | 1.15M |
| February 13, 2026 | 25.17 | 25.09 | 0 | 25.51 | 24.67 | 741,407 |
| February 12, 2026 | 25.92 | 24.8 | 0 | 26.23 | 24.62 | 1.5M |
| February 11, 2026 | 26.79 | 25.65 | 0 | 26.97 | 25.5 | 1.15M |
| February 10, 2026 | 27.03 | 26.65 | 0 | 27.46 | 26.62 | 606,300 |
| February 09, 2026 | 26.79 | 27.04 | 0 | 27.11 | 26.2 | 584,200 |
| February 06, 2026 | 26.29 | 26.92 | 0 | 27 | 26.22 | 1.02M |
| February 05, 2026 | 26.58 | 26.3 | 0 | 26.65 | 25.86 | 1.4M |
| February 04, 2026 | 27.11 | 26.65 | 0 | 27.83 | 26.11 | 1.73M |
| February 03, 2026 | 27.72 | 26.97 | 0 | 28.38 | 26.66 | 1.31M |
| February 02, 2026 | 27.45 | 27.83 | 0 | 28.16 | 27.45 | 860,407 |
| January 30, 2026 | 27.99 | 27.65 | 0 | 28.28 | 27.48 | 946,700 |
| January 29, 2026 | 28.41 | 28.2 | 0 | 28.8 | 28.09 | 769,100 |
| January 28, 2026 | 29.5 | 28.55 | 0 | 29.5 | 28.35 | 977,500 |
| January 27, 2026 | 30.02 | 29.06 | 0 | 30.1 | 28.76 | 798,137 |
| January 26, 2026 | 29.46 | 29.95 | 0 | 30.14 | 29.23 | 504,300 |
| January 23, 2026 | 29.85 | 29.23 | 0 | 29.99 | 28.86 | 540,900 |
| January 22, 2026 | 30.63 | 29.99 | 0 | 30.94 | 29.73 | 647,219 |
| January 21, 2026 | 29.27 | 30.03 | 0 | 30.48 | 28.96 | 952,713 |
| January 20, 2026 | 29.62 | 28.73 | 0 | 30.43 | 28.6 | 1.48M |
| January 16, 2026 | 30.64 | 30.37 | 0 | 30.93 | 30.06 | 740,500 |
| January 15, 2026 | 30.84 | 30.93 | 0 | 31.42 | 30.37 | 695,600 |
| January 14, 2026 | 31.17 | 30.27 | 0 | 31.5 | 30.11 | 591,934 |
| January 13, 2026 | 30.61 | 31.35 | 0 | 31.36 | 30.39 | 724,200 |
| January 12, 2026 | 30 | 30.62 | 0 | 31.27 | 29.42 | 971,541 |
| January 09, 2026 | 31.04 | 30.8 | 0 | 31.39 | 29.95 | 1.2M |
| January 08, 2026 | 31 | 31.28 | 0 | 31.68 | 31 | 785,000 |
| January 07, 2026 | 31.23 | 31.21 | 0 | 31.64 | 30.86 | 920,867 |
| January 06, 2026 | 30.6 | 31.31 | 0 | 31.62 | 30.36 | 888,243 |
| January 05, 2026 | 29.57 | 30.36 | 0 | 31.24 | 29.56 | 1.06M |
| January 02, 2026 | 30.3 | 29.56 | 0 | 31.16 | 29.55 | 1.08M |
| December 31, 2025 | 30.67 | 30.19 | 0 | 30.86 | 30.14 | 959,300 |
| December 30, 2025 | 31.32 | 30.77 | 0 | 31.4 | 30.48 | 1.46M |
| December 29, 2025 | 30.17 | 31.45 | 0 | 31.48 | 30.16 | 1.74M |
| December 26, 2025 | 29.84 | 30.42 | 0 | 30.51 | 29.48 | 1.17M |
| December 24, 2025 | 29.22 | 29.84 | 0 | 30.13 | 29.16 | 603,109 |
| December 23, 2025 | 29.21 | 29.81 | 0 | 29.83 | 28.95 | 1.08M |
| December 22, 2025 | 29.14 | 29.7 | 0 | 29.96 | 28.98 | 1.12M |
| December 19, 2025 | 28.17 | 28.99 | 0 | 29.03 | 28.03 | 1.59M |
| December 18, 2025 | 28.04 | 28.38 | 0 | 28.67 | 27.83 | 1.19M |
| December 17, 2025 | 27.98 | 27.42 | 0 | 28.41 | 27.14 | 911,933 |
| December 16, 2025 | 27.88 | 28.1 | 0 | 28.35 | 27.73 | 1.11M |