Revolve Group Inc (NY: RVLV )

22.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 22.31 22.53 21.96 22.00 601,415 -0.40(-1.79%)
May 16, 2024 22.63 22.66 21.91 22.40 628,513 -0.28(-1.23%)
May 15, 2024 23.00 23.04 22.27 22.68 583,864 -0.08(-0.35%)
May 14, 2024 22.36 22.97 22.12 22.76 951,149 +0.96(+4.40%)
May 13, 2024 21.59 22.33 21.57 21.80 967,718 +0.46(+2.16%)
May 10, 2024 21.60 21.66 20.83 21.34 779,070 -0.32(-1.48%)
May 09, 2024 22.06 22.17 21.06 21.66 1,110,191 -0.02(-0.09%)
May 08, 2024 20.46 21.83 19.79 21.68 1,781,909 +0.53(+2.51%)
May 07, 2024 20.80 21.41 20.75 21.15 2,041,788 +0.42(+2.03%)
May 06, 2024 19.78 20.74 19.48 20.73 1,001,398 +1.06(+5.39%)
May 03, 2024 20.15 20.42 19.60 19.67 931,430 +0.06(+0.31%)
May 02, 2024 20.04 20.04 19.28 19.61 1,043,556 -0.10(-0.51%)
May 01, 2024 19.91 20.48 19.62 19.71 993,420 -0.20(-1.00%)
Apr 30, 2024 19.91 20.00 19.51 19.91 899,854 -0.33(-1.63%)
Apr 29, 2024 20.18 20.74 20.05 20.24 770,767 +0.43(+2.17%)
Apr 26, 2024 19.58 20.04 19.33 19.81 800,129 +0.38(+1.96%)
Apr 25, 2024 19.40 19.59 19.06 19.43 618,874 -0.37(-1.87%)
Apr 24, 2024 19.63 19.82 19.13 19.80 730,940 +0.21(+1.07%)
Apr 23, 2024 19.18 19.98 19.06 19.59 855,361 +0.43(+2.24%)
Apr 22, 2024 19.20 19.26 18.50 19.16 585,455 -0.04(-0.21%)
Apr 19, 2024 19.02 19.29 18.77 19.20 646,550 +0.08(+0.42%)
Apr 18, 2024 19.05 19.53 18.88 19.12 882,524 +0.06(+0.31%)
Apr 17, 2024 18.87 19.27 18.85 19.06 1,044,339 +0.31(+1.65%)
Apr 16, 2024 18.57 18.86 18.23 18.75 928,381 -0.10(-0.53%)
Apr 15, 2024 18.83 19.33 18.64 18.85 1,226,531 +0.14(+0.75%)
Apr 12, 2024 19.31 19.58 18.56 18.71 904,125 -0.94(-4.78%)
Apr 11, 2024 19.37 19.95 19.30 19.65 1,079,896 +0.45(+2.34%)
Apr 10, 2024 20.23 20.27 18.87 19.20 1,958,608 -1.79(-8.53%)
Apr 09, 2024 20.02 20.99 19.91 20.99 1,319,227 +1.06(+5.32%)
Apr 08, 2024 19.77 20.42 19.67 19.93 821,158 +0.63(+3.26%)
Apr 05, 2024 19.56 19.63 19.12 19.30 512,598 -0.32(-1.63%)
Apr 04, 2024 20.00 20.19 19.47 19.62 534,972 -0.02(-0.10%)
Apr 03, 2024 20.14 20.21 19.57 19.64 535,610 -0.39(-1.95%)
Apr 02, 2024 20.68 20.68 19.78 20.03 847,287 -1.08(-5.12%)
Apr 01, 2024 21.20 21.32 20.59 21.11 686,736 -0.06(-0.28%)
Mar 28, 2024 20.61 21.42 21.42 21.17 870,651 +0.62(+3.02%)
Mar 27, 2024 20.30 20.69 20.30 20.55 550,486 +0.34(+1.68%)
Mar 26, 2024 20.11 20.57 19.86 20.21 679,022 +0.49(+2.48%)
Mar 25, 2024 20.65 20.76 19.61 19.72 839,160 -0.87(-4.23%)
Mar 22, 2024 20.32 20.95 20.17 20.59 770,319 +0.04(+0.19%)
Mar 21, 2024 21.82 21.99 20.43 20.55 1,427,509 -0.06(-0.29%)
Mar 20, 2024 20.39 20.69 20.06 20.61 574,436 +0.09(+0.44%)
Mar 19, 2024 20.52 21.01 20.02 20.52 807,740 -0.33(-1.58%)
Mar 18, 2024 21.11 21.17 20.36 20.85 682,888 -0.14(-0.67%)
Mar 15, 2024 20.83 21.34 20.83 20.99 1,368,456 +0.16(+0.77%)
Mar 14, 2024 21.37 21.65 20.68 20.83 656,814 -0.81(-3.74%)
Mar 13, 2024 21.15 22.05 21.15 21.64 763,512 +0.44(+2.08%)
Mar 12, 2024 21.69 22.05 21.18 21.20 798,736 -0.22(-1.03%)
Mar 11, 2024 20.52 21.86 20.33 21.42 987,315 +0.83(+4.03%)
Mar 08, 2024 19.75 20.72 19.75 20.59 1,152,725 +1.15(+5.92%)
Mar 07, 2024 21.29 21.61 19.32 19.44 1,166,288 -1.80(-8.47%)
Mar 06, 2024 21.57 21.68 20.96 21.24 939,283 -0.18(-0.84%)
Mar 05, 2024 21.97 22.25 21.28 21.42 1,327,804 -0.95(-4.25%)
Mar 04, 2024 22.74 23.19 22.37 22.37 1,876,318 -0.35(-1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.