Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolve Group Inc (NY: RVLV )

22.00 -0.40 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 55.39 55.39 53.15 53.69 628,655 -1.73(-3.12%)
Mar 30, 2022 58.13 58.54 55.28 55.42 533,468 -3.00(-5.14%)
Mar 29, 2022 57.20 59.00 57.20 58.42 898,673 +2.45(+4.38%)
Mar 28, 2022 54.53 55.99 53.20 55.97 643,218 +1.63(+3.00%)
Mar 25, 2022 56.31 56.31 53.50 54.34 765,318 -1.77(-3.15%)
Mar 24, 2022 54.17 56.32 52.55 56.11 746,831 +2.24(+4.16%)
Mar 23, 2022 53.50 54.91 52.65 53.87 733,575 -0.66(-1.21%)
Mar 22, 2022 52.12 55.00 51.38 54.53 1,161,582 +2.79(+5.39%)
Mar 21, 2022 52.58 53.12 50.32 51.74 881,387 -1.11(-2.10%)
Mar 18, 2022 49.76 53.10 49.34 52.85 1,323,185 +2.76(+5.51%)
Mar 17, 2022 47.00 50.17 46.95 50.09 949,735 +3.06(+6.51%)
Mar 16, 2022 44.95 47.56 44.95 47.03 1,140,001 +3.26(+7.45%)
Mar 15, 2022 43.84 45.97 43.33 43.77 727,984 -0.05(-0.11%)
Mar 14, 2022 44.23 45.70 43.10 43.82 1,186,366 -0.96(-2.14%)
Mar 11, 2022 46.35 46.99 44.63 44.78 798,247 -1.25(-2.72%)
Mar 10, 2022 44.33 46.03 1,685,269 +0.58(+1.28%)
Mar 09, 2022 42.91 46.55 42.50 45.45 1,236,083 +3.77(+9.05%)
Mar 08, 2022 40.82 42.90 40.07 41.68 1,256,608 +1.78(+4.46%)
Mar 07, 2022 44.51 44.70 39.71 39.90 1,190,604 -4.10(-9.32%)
Mar 04, 2022 45.43 45.77 42.60 44.00 1,513,666 -1.73(-3.78%)
Mar 03, 2022 46.02 46.71 43.58 45.73 1,173,054 +0.11(+0.24%)
Mar 02, 2022 45.89 47.90 45.37 45.62 1,370,662 -0.03(-0.07%)
Mar 01, 2022 47.35 47.83 45.16 45.65 843,505 -1.78(-3.75%)
Feb 28, 2022 49.73 50.21 46.75 47.43 1,586,968 -2.78(-5.54%)
Feb 25, 2022 51.85 51.13 50.00 50.21 1,465,653 -1.52(-2.94%)
Feb 24, 2022 40.05 51.89 38.85 51.73 4,231,087 +1.57(+3.13%)
Feb 23, 2022 53.46 53.78 50.01 50.16 1,884,283 -2.39(-4.55%)
Feb 22, 2022 53.88 55.62 52.34 52.55 1,602,745 -2.33(-4.25%)
Feb 18, 2022 54.88 0 -1.79(-3.16%)
Feb 17, 2022 60.29 60.99 55.74 56.67 2,235,063 -3.96(-6.53%)
Feb 16, 2022 60.98 61.21 59.05 60.63 601,034 -0.63(-1.03%)
Feb 15, 2022 59.35 61.50 59.17 61.26 1,241,940 +2.57(+4.38%)
Feb 14, 2022 59.16 60.44 58.00 58.69 1,086,146 -0.53(-0.89%)
Feb 11, 2022 61.38 63.92 58.21 59.22 1,594,882 -2.11(-3.44%)
Feb 10, 2022 57.75 63.37 57.13 61.33 1,329,037 +1.44(+2.40%)
Feb 09, 2022 58.48 60.29 57.00 59.89 1,243,794 +4.35(+7.83%)
Feb 08, 2022 52.73 55.66 52.73 55.54 850,331 +2.36(+4.44%)
Feb 07, 2022 51.30 54.28 51.11 53.18 1,110,502 +1.86(+3.62%)
Feb 04, 2022 49.45 51.79 48.80 51.32 805,648 +1.75(+3.53%)
Feb 03, 2022 49.62 50.83 49.57 1,116,318 -1.42(-2.78%)
Feb 02, 2022 52.02 52.35 49.65 50.99 1,029,379 -1.06(-2.04%)
Feb 01, 2022 49.31 52.53 47.77 52.05 1,357,562 +2.73(+5.54%)
Jan 31, 2022 46.02 49.35 49.32 1,295,853 +3.43(+7.47%)
Jan 28, 2022 44.11 46.49 42.86 45.89 1,270,623 +1.77(+4.01%)
Jan 27, 2022 46.11 47.19 43.52 44.12 1,254,974 +0.43(+0.98%)
Jan 26, 2022 45.25 47.17 42.65 43.69 1,527,199 -0.17(-0.39%)
Jan 25, 2022 44.12 45.75 43.15 43.86 1,325,168 -1.14(-2.53%)
Jan 24, 2022 39.42 45.16 38.82 45.00 2,003,373 +3.96(+9.65%)
Jan 21, 2022 41.16 42.95 39.71 41.04 1,051,545 -0.81(-1.94%)
Jan 20, 2022 43.74 45.64 41.53 41.85 1,003,984 -1.50(-3.46%)
Jan 19, 2022 44.85 44.93 43.10 43.35 1,176,378 -1.12(-2.52%)
Jan 18, 2022 45.30 46.31 43.98 44.47 1,251,775 -2.10(-4.51%)
Jan 14, 2022 46.57 0 -5.23(-10.10%)
Jan 13, 2022 55.72 56.42 51.56 51.80 738,987 -3.25(-5.90%)
Jan 12, 2022 56.85 57.49 53.83 55.05 572,533 -0.60(-1.08%)
Jan 11, 2022 53.85 56.00 52.20 55.65 844,194 +1.80(+3.34%)
Jan 10, 2022 52.79 53.94 50.70 53.85 926,941 -0.53(-0.97%)
Jan 07, 2022 54.64 56.83 53.55 54.38 1,501,633 +0.07(+0.13%)
Jan 06, 2022 52.37 54.99 50.77 54.31 1,445,631 +1.96(+3.74%)
Jan 05, 2022 57.18 57.67 51.39 52.35 1,011,229 -4.88(-8.53%)
Jan 04, 2022 57.01 57.66 53.04 57.23 973,779 +0.31(+0.54%)
Jan 03, 2022 57.01 58.43 55.45 56.92 1,016,993 +0.88(+1.57%)
Dec 31, 2021 56.43 57.27 55.14 56.04 487,881 -0.70(-1.23%)
Dec 30, 2021 55.27 57.83 55.02 56.74 600,161 +1.41(+2.55%)
Dec 29, 2021 55.00 55.57 53.77 55.33 567,204 -0.01(-0.02%)
Dec 28, 2021 56.63 57.43 55.20 55.34 539,572 -1.47(-2.59%)
Dec 27, 2021 56.39 57.81 55.73 56.81 626,602 +0.42(+0.74%)
Dec 23, 2021 55.95 56.66 54.30 56.39 627,894 +1.15(+2.08%)
Dec 22, 2021 55.07 55.69 53.78 55.24 549,166 -0.50(-0.90%)
Dec 21, 2021 54.68 57.40 53.82 55.74 919,769 +2.50(+4.70%)
Dec 20, 2021 55.54 56.28 51.15 53.24 1,559,284 -3.97(-6.94%)
Dec 17, 2021 53.84 57.94 52.50 57.21 2,801,857 +2.71(+4.97%)
Dec 16, 2021 59.16 59.70 53.61 54.50 1,812,820 -3.87(-6.63%)
Dec 15, 2021 57.93 59.98 54.70 58.37 1,921,040 +0.24(+0.41%)
Dec 14, 2021 58.99 60.96 57.36 58.13 1,169,928 -1.83(-3.05%)
Dec 13, 2021 64.35 64.39 59.49 59.96 1,182,260 -4.04(-6.31%)
Dec 10, 2021 66.87 68.36 63.31 64.00 808,358 -2.41(-3.63%)
Dec 09, 2021 69.00 70.75 66.38 66.41 1,078,083 -1.04(-1.54%)
Dec 08, 2021 69.70 70.42 67.39 67.45 667,258 -2.47(-3.53%)
Dec 07, 2021 68.84 71.80 68.47 69.92 549,084 +3.56(+5.36%)
Dec 06, 2021 66.09 68.08 63.38 66.36 1,031,758 +0.14(+0.21%)
Dec 03, 2021 70.18 70.98 64.74 66.22 1,202,786 -3.34(-4.80%)
Dec 02, 2021 69.84 71.13 67.20 69.56 1,007,920 -0.56(-0.80%)
Dec 01, 2021 78.31 78.31 68.95 70.12 1,227,420 -6.05(-7.94%)
Nov 30, 2021 79.97 80.70 73.17 76.17 858,040 -4.82(-5.95%)
Nov 29, 2021 81.00 81.39 77.86 80.99 521,470 +1.81(+2.29%)
Nov 26, 2021 80.00 80.00 75.78 79.18 523,423 -3.56(-4.30%)
Nov 24, 2021 79.53 82.85 77.21 82.74 511,759 +1.86(+2.30%)
Nov 23, 2021 83.50 84.99 79.34 80.88 777,168 -2.33(-2.80%)
Nov 22, 2021 87.40 87.66 80.00 83.21 1,073,105 -2.80(-3.26%)
Nov 19, 2021 87.79 89.60 85.16 86.01 661,107 -1.78(-2.03%)
Nov 18, 2021 88.35 88.36 87.37 87.79 497,237 +2.38(+2.79%)
Nov 17, 2021 87.72 88.35 84.64 85.41 535,726 -1.82(-2.09%)
Nov 16, 2021 82.29 87.73 82.29 87.23 576,457 +3.75(+4.49%)
Nov 15, 2021 85.10 85.10 82.32 83.48 427,149 -1.50(-1.77%)
Nov 12, 2021 84.98 85.60 83.18 84.98 605,209 +0.42(+0.50%)
Nov 11, 2021 80.75 84.65 80.75 84.56 492,582 +4.46(+5.57%)
Nov 10, 2021 82.02 80.10 974,186 -3.91(-4.65%)
Nov 09, 2021 82.58 84.75 81.76 84.01 614,308 +2.16(+2.64%)
Nov 08, 2021 82.74 83.16 80.51 81.85 659,568 +0.34(+0.42%)
Nov 05, 2021 78.36 82.85 78.36 81.51 1,468,642 +4.22(+5.46%)
Nov 04, 2021 76.53 78.83 73.10 77.29 1,868,364 +1.29(+1.70%)
Nov 03, 2021 72.43 78.27 72.12 76.00 1,485,141 +3.24(+4.45%)
Nov 02, 2021 73.16 73.16 69.56 72.76 898,032 -0.82(-1.11%)
Nov 01, 2021 75.45 76.99 72.88 73.58 1,135,198 -1.46(-1.95%)
Oct 29, 2021 73.75 75.47 71.07 75.04 997,677 +0.43(+0.58%)
Oct 28, 2021 70.25 75.05 70.13 74.61 809,932 +5.04(+7.24%)
Oct 27, 2021 72.47 73.50 69.45 69.57 622,818 -2.78(-3.84%)
Oct 26, 2021 73.58 72.35 720,368 -1.08(-1.47%)
Oct 25, 2021 70.33 74.31 70.33 73.43 488,828 +3.25(+4.63%)
Oct 22, 2021 74.86 74.86 69.52 70.18 807,698 -4.04(-5.44%)
Oct 21, 2021 72.16 75.11 72.16 74.22 774,175 +2.44(+3.40%)
Oct 20, 2021 73.36 74.12 71.55 71.78 567,015 -2.27(-3.07%)
Oct 19, 2021 73.03 74.78 72.22 74.05 677,097 +1.47(+2.03%)
Oct 18, 2021 68.46 72.90 68.30 72.58 698,315 +4.59(+6.75%)
Oct 15, 2021 69.47 69.72 67.46 67.99 465,843 -0.44(-0.64%)
Oct 14, 2021 66.83 68.80 65.94 68.43 492,017 +2.70(+4.11%)
Oct 13, 2021 65.62 67.40 64.62 65.73 616,715 +0.61(+0.94%)
Oct 12, 2021 68.64 69.04 64.86 65.12 899,781 -2.62(-3.87%)
Oct 11, 2021 68.80 70.09 67.65 67.74 540,799 -1.21(-1.75%)
Oct 08, 2021 70.77 71.06 68.06 68.95 661,080 -1.23(-1.75%)
Oct 07, 2021 68.54 70.40 67.48 70.18 767,402 +2.76(+4.09%)
Oct 06, 2021 64.52 68.30 64.15 67.42 776,168 +1.59(+2.42%)
Oct 05, 2021 63.88 68.09 62.97 65.83 993,002 +3.48(+5.58%)
Oct 04, 2021 63.82 64.25 60.12 62.35 645,568 -1.10(-1.73%)
Oct 01, 2021 61.94 63.54 60.45 63.45 865,688 +1.68(+2.72%)
Sep 30, 2021 64.51 65.15 61.23 61.77 889,522 -2.93(-4.53%)
Sep 29, 2021 66.31 66.31 63.66 64.70 520,653 -0.63(-0.96%)
Sep 28, 2021 68.10 68.96 64.72 65.33 589,743 -3.64(-5.28%)
Sep 27, 2021 68.62 70.47 67.89 68.97 558,868 +0.13(+0.19%)
Sep 24, 2021 66.55 69.36 65.52 68.84 528,792 +1.54(+2.29%)
Sep 23, 2021 70.35 70.53 66.00 67.30 1,050,355 -1.81(-2.62%)
Sep 22, 2021 69.13 72.27 68.13 69.11 751,934 +0.64(+0.93%)
Sep 21, 2021 65.47 68.93 65.16 68.47 668,469 +4.22(+6.57%)
Sep 20, 2021 64.69 66.43 62.86 64.25 775,148 -3.74(-5.50%)
Sep 17, 2021 68.01 69.32 66.54 67.99 801,932 +0.32(+0.47%)
Sep 16, 2021 64.83 67.95 64.55 67.67 512,429 +1.76(+2.67%)
Sep 15, 2021 63.83 66.45 63.58 65.91 579,130 +1.97(+3.08%)
Sep 14, 2021 66.27 67.30 63.38 63.94 924,670 -1.27(-1.95%)
Sep 13, 2021 65.70 66.55 63.05 65.21 844,066 +2.67(+4.27%)
Sep 10, 2021 63.84 64.87 62.31 62.54 373,726 -0.61(-0.97%)
Sep 09, 2021 61.31 63.72 61.27 63.15 501,102 +2.01(+3.29%)
Sep 08, 2021 63.89 63.89 59.85 61.14 616,978 -2.75(-4.30%)
Sep 07, 2021 61.03 64.70 60.97 63.89 976,264 +3.49(+5.78%)
Sep 03, 2021 60.95 60.95 60.15 60.40 364,594 -0.85(-1.39%)
Sep 02, 2021 61.01 62.25 60.59 61.25 707,959 -0.71(-1.15%)
Sep 01, 2021 57.32 66.82 56.78 61.96 3,875,856 +4.50(+7.83%)
Aug 31, 2021 57.36 57.72 55.82 57.46 513,846 +0.43(+0.75%)
Aug 30, 2021 57.00 58.08 56.60 57.03 600,838 +0.28(+0.49%)
Aug 27, 2021 54.99 58.20 54.99 56.75 711,494 +0.15(+0.27%)
Aug 26, 2021 59.20 59.34 56.25 56.60 873,613 -2.97(-4.99%)
Aug 25, 2021 61.49 62.03 57.37 59.57 949,664 -3.12(-4.98%)
Aug 24, 2021 60.27 62.96 60.27 62.69 592,039 +2.81(+4.69%)
Aug 23, 2021 58.49 60.42 58.16 59.88 771,200 +2.20(+3.81%)
Aug 20, 2021 56.89 58.02 56.57 57.68 487,293 +0.74(+1.30%)
Aug 19, 2021 55.56 58.66 54.70 56.94 654,236 +0.74(+1.32%)
Aug 18, 2021 57.00 58.10 56.15 56.20 813,876 -0.57(-1.00%)
Aug 17, 2021 58.61 59.32 56.08 56.77 1,237,915 -2.76(-4.64%)
Aug 16, 2021 59.80 60.47 58.01 59.53 909,234 -0.56(-0.93%)
Aug 13, 2021 65.55 66.29 59.76 60.09 975,336 -5.52(-8.41%)
Aug 12, 2021 66.20 67.70 64.66 65.61 429,144 -0.45(-0.68%)
Aug 11, 2021 65.99 66.74 64.31 66.06 596,969 -0.21(-0.32%)
Aug 10, 2021 65.32 66.95 64.89 66.27 631,455 +0.98(+1.50%)
Aug 09, 2021 64.27 67.25 63.39 65.29 898,403 +0.03(+0.05%)
Aug 06, 2021 60.67 65.88 60.55 65.26 1,725,849 +4.58(+7.55%)
Aug 05, 2021 63.14 63.30 55.82 60.68 4,282,878 -10.66(-14.94%)
Aug 04, 2021 73.17 74.82 71.06 71.34 1,020,584 -2.10(-2.86%)
Aug 03, 2021 71.22 73.79 69.61 73.44 729,617 +2.43(+3.42%)
Aug 02, 2021 70.78 72.77 69.83 71.01 858,579 +1.40(+2.01%)
Jul 30, 2021 68.69 71.50 67.50 69.61 834,439 +0.02(+0.03%)
Jul 29, 2021 70.86 70.86 68.39 69.59 529,637 -0.26(-0.37%)
Jul 28, 2021 70.19 72.01 68.52 69.85 610,196 +0.00(+0.00%)
Jul 27, 2021 68.86 70.04 65.55 69.85 624,654 +0.71(+1.03%)
Jul 26, 2021 69.29 71.05 68.17 69.14 696,857 +0.02(+0.03%)
Jul 23, 2021 68.96 69.73 68.01 69.12 367,342 +0.24(+0.35%)
Jul 22, 2021 67.82 69.36 66.63 68.88 501,861 +0.63(+0.92%)
Jul 21, 2021 67.28 69.29 66.50 68.25 625,811 +1.75(+2.63%)
Jul 20, 2021 64.97 67.01 64.02 66.50 695,889 +2.11(+3.28%)
Jul 19, 2021 62.98 66.08 62.02 64.39 1,476,446 -1.64(-2.48%)
Jul 16, 2021 65.52 67.07 64.91 66.03 891,534 +1.50(+2.32%)
Jul 15, 2021 66.21 66.86 62.21 64.53 1,148,811 -2.22(-3.33%)
Jul 14, 2021 71.57 72.18 66.55 66.75 612,982 -4.22(-5.95%)
Jul 13, 2021 72.03 72.42 70.41 70.97 569,475 -0.87(-1.21%)
Jul 12, 2021 70.26 71.90 68.83 71.84 619,780 +0.93(+1.31%)
Jul 09, 2021 66.06 71.12 65.80 70.91 942,795 +5.49(+8.39%)
Jul 08, 2021 63.16 65.47 62.50 65.42 1,227,627 -0.45(-0.68%)
Jul 07, 2021 70.29 70.97 65.35 65.87 1,087,028 -4.03(-5.77%)
Jul 06, 2021 73.10 73.38 68.93 69.90 1,216,496 -2.50(-3.45%)
Jul 02, 2021 71.70 72.45 70.05 72.40 663,030 +1.41(+1.99%)
Jul 01, 2021 68.17 71.07 67.98 70.99 722,350 +2.09(+3.03%)
Jun 30, 2021 69.29 70.04 67.69 68.90 1,475,899 -1.19(-1.70%)
Jun 29, 2021 71.45 72.44 69.04 70.09 1,174,424 -0.15(-0.21%)
Jun 28, 2021 70.05 71.30 68.57 70.24 1,127,214 +0.34(+0.49%)
Jun 25, 2021 69.60 70.79 69.25 69.90 5,898,218 +0.41(+0.59%)
Jun 24, 2021 67.53 69.49 67.28 69.49 975,817 +1.80(+2.66%)
Jun 23, 2021 65.40 67.79 64.53 67.69 1,180,120 +2.64(+4.06%)
Jun 22, 2021 62.54 65.19 62.54 65.05 1,264,080 +2.40(+3.83%)
Jun 21, 2021 61.40 63.13 60.04 62.65 1,127,378 +1.44(+2.35%)
Jun 18, 2021 61.53 62.86 59.77 61.21 1,466,464 -0.94(-1.51%)
Jun 17, 2021 56.95 62.96 56.91 62.15 4,183,661 +5.16(+9.05%)
Jun 16, 2021 55.15 57.11 55.05 56.99 857,321 +2.04(+3.71%)
Jun 15, 2021 56.76 56.97 53.88 54.95 540,086 -2.27(-3.97%)
Jun 14, 2021 57.48 58.26 56.92 57.22 640,517 -0.18(-0.31%)
Jun 11, 2021 55.63 57.49 54.90 57.40 786,941 +2.16(+3.91%)
Jun 10, 2021 54.93 56.56 54.32 55.24 746,963 +0.27(+0.49%)
Jun 09, 2021 56.04 58.41 54.79 54.97 1,249,653 -0.45(-0.81%)
Jun 08, 2021 55.30 55.86 54.28 55.42 755,007 +0.97(+1.78%)
Jun 07, 2021 56.31 56.52 53.34 54.45 1,334,532 -2.06(-3.65%)
Jun 04, 2021 58.51 58.88 56.00 56.51 539,708 -1.95(-3.34%)
Jun 03, 2021 58.88 60.89 57.68 58.46 1,212,204 -0.65(-1.10%)
Jun 02, 2021 58.86 59.50 57.01 59.11 1,059,958 +0.37(+0.63%)
Jun 01, 2021 56.70 58.85 56.12 58.74 887,778 +3.30(+5.95%)
May 28, 2021 56.38 56.79 55.20 55.44 802,301 -0.62(-1.11%)
May 27, 2021 53.87 56.27 52.50 56.06 954,354 +2.16(+4.01%)
May 26, 2021 51.22 55.98 51.01 53.90 1,671,061 +3.09(+6.08%)
May 25, 2021 49.96 52.00 49.52 50.81 1,091,168 +1.54(+3.13%)
May 24, 2021 48.80 50.25 48.01 49.27 512,764 +1.08(+2.24%)
May 21, 2021 48.78 49.48 47.72 48.19 635,838 +0.21(+0.44%)
May 20, 2021 47.70 48.25 46.34 47.98 564,828 +1.04(+2.22%)
May 19, 2021 44.61 47.23 44.06 46.94 1,126,805 -0.55(-1.16%)
May 18, 2021 47.80 49.38 46.90 47.49 978,301 +0.19(+0.40%)
May 17, 2021 47.00 47.86 45.61 47.30 1,221,216 +0.08(+0.17%)
May 14, 2021 44.56 47.42 44.35 47.22 1,373,731 +3.45(+7.88%)
May 13, 2021 43.01 44.85 41.91 43.77 2,085,215 +1.80(+4.29%)
May 12, 2021 49.33 49.45 41.30 41.97 4,629,364 -8.19(-16.33%)
May 11, 2021 44.98 50.32 44.00 50.16 2,238,905 +2.00(+4.15%)
May 10, 2021 57.85 58.00 46.57 48.16 6,414,587 -9.99(-17.18%)
May 07, 2021 53.31 59.92 52.12 58.15 3,807,699 +6.40(+12.37%)
May 06, 2021 52.70 52.83 48.76 51.75 1,656,334 -1.21(-2.28%)
May 05, 2021 52.36 54.59 50.61 52.96 1,838,549 +1.69(+3.30%)
May 04, 2021 51.00 51.97 48.17 51.27 1,183,845 +0.47(+0.93%)
May 03, 2021 49.00 52.19 48.58 50.80 1,585,627 +2.31(+4.76%)
Apr 30, 2021 48.79 49.68 48.23 48.49 666,600 -0.73(-1.48%)
Apr 29, 2021 51.59 51.60 48.10 49.22 592,255 -0.71(-1.42%)
Apr 28, 2021 50.16 50.77 49.33 49.93 843,399 -0.56(-1.11%)
Apr 27, 2021 49.34 51.72 49.34 50.49 753,222 +1.11(+2.25%)
Apr 26, 2021 50.58 50.87 48.55 49.38 516,873 -1.32(-2.60%)
Apr 23, 2021 49.52 51.40 49.32 50.70 565,600 +1.65(+3.36%)
Apr 22, 2021 48.42 49.88 47.03 49.05 533,214 +0.92(+1.91%)
Apr 21, 2021 45.86 48.35 45.50 48.13 555,376 +1.45(+3.11%)
Apr 20, 2021 50.18 50.18 45.03 46.68 1,190,724 -3.54(-7.05%)
Apr 19, 2021 51.21 51.57 49.07 50.22 458,028 -1.43(-2.77%)
Apr 16, 2021 51.60 51.99 50.01 51.65 238,200 +0.54(+1.06%)
Apr 15, 2021 52.00 52.72 49.51 51.11 535,596 -0.79(-1.52%)
Apr 14, 2021 51.46 53.65 51.24 51.90 521,385 +0.80(+1.57%)
Apr 13, 2021 52.47 52.47 50.06 51.10 505,244 -0.90(-1.73%)
Apr 12, 2021 51.41 52.22 49.89 52.00 390,658 +0.12(+0.23%)
Apr 09, 2021 50.71 51.93 50.46 51.88 648,100 +0.86(+1.69%)
Apr 08, 2021 48.47 51.79 48.47 51.02 1,043,229 +2.58(+5.33%)
Apr 07, 2021 47.50 49.40 47.14 48.44 680,433 +1.13(+2.39%)
Apr 06, 2021 43.67 48.81 43.40 47.31 906,225 +3.53(+8.06%)
Apr 05, 2021 45.75 46.94 43.17 43.78 740,946 -1.54(-3.40%)
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.