Indicators

Revolve Group Inc (NY: RVLV )

21.15 +0.42 (+2.03%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	27.57	28.97	27.57	28.54	1,826,133	+0.97(+3.52%)
Jan 30, 2023	27.21	28.25	27.00	27.57	1,742,358	-0.47(-1.68%)
Jan 27, 2023	26.65	28.07	26.58	28.04	1,083,000	+1.39(+5.22%)
Jan 26, 2023	27.88	28.16	26.19	26.65	1,112,854	-0.47(-1.73%)
Jan 25, 2023	25.65	27.17	24.60	27.12	1,222,867	+0.54(+2.03%)
Jan 24, 2023	26.50	26.98	25.80	26.58	779,072	-0.10(-0.37%)
Jan 23, 2023	25.28	27.58	24.97	26.68	1,717,984	+1.64(+6.55%)
Jan 20, 2023	23.75	25.16	23.57	25.04	1,711,157	+1.89(+8.16%)
Jan 19, 2023	23.53	23.60	22.83	23.15	769,400	-0.54(-2.28%)
Jan 18, 2023	24.33	25.05	23.39	23.69	1,010,403	-0.33(-1.37%)
Jan 17, 2023	24.10	24.57	23.40	24.02	1,362,388	+0.08(+0.33%)
Jan 13, 2023	23.31	23.96	23.19	23.94	716,742	+0.16(+0.67%)
Jan 12, 2023	24.03	24.05	22.82	23.78	731,042	+0.01(+0.04%)
Jan 11, 2023	22.99	23.80	22.82	23.77	935,145	+1.01(+4.44%)
Jan 10, 2023	21.77	22.76	21.55	22.76	777,454	+0.85(+3.88%)
Jan 09, 2023	22.18	22.77	21.79	21.91	875,430	+0.10(+0.46%)
Jan 06, 2023	21.35	21.87	20.79	21.81	973,433	+0.50(+2.35%)
Jan 05, 2023	22.17	22.17	21.21	21.31	1,035,069	-2.10(-8.97%)
Jan 04, 2023	22.96	23.53	21.92	23.41	1,034,701	+0.92(+4.09%)

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.