Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	37.70	38.45	36.39	37.16	1,607,200	-0.44(-1.17%)
Jan 28, 2021	37.58	39.76	37.31	37.60	1,344,975	+0.07(+0.19%)
Jan 27, 2021	36.83	38.85	36.72	37.53	890,393	-0.31(-0.82%)
Jan 26, 2021	38.49	40.94	37.20	37.84	1,656,835	-0.08(-0.21%)
Jan 25, 2021	36.50	38.46	36.35	37.92	1,473,844	+1.71(+4.72%)
Jan 22, 2021	35.31	36.47	35.11	36.21	709,800	+1.11(+3.16%)
Jan 21, 2021	35.17	35.94	34.36	35.10	642,841	+0.90(+2.63%)
Jan 20, 2021	35.09	35.77	32.95	34.20	768,196	-0.64(-1.84%)
Jan 19, 2021	35.21	35.47	33.84	34.84	769,251	-0.37(-1.05%)
Jan 15, 2021	34.94	35.60	34.65	35.21	697,700	-0.52(-1.46%)
Jan 14, 2021	35.00	36.05	34.75	35.73	833,240	+0.96(+2.76%)
Jan 13, 2021	35.36	35.58	34.31	34.77	509,004	-0.60(-1.70%)
Jan 12, 2021	33.87	35.69	33.50	35.37	869,728	+1.50(+4.43%)
Jan 11, 2021	33.38	34.88	33.03	33.87	815,278	-0.08(-0.24%)
Jan 08, 2021	34.29	35.22	33.42	33.95	598,700	+0.13(+0.38%)
Jan 07, 2021	34.88	35.56	32.38	33.82	1,359,177	-0.74(-2.14%)
Jan 06, 2021	32.00	35.17	31.85	34.56	2,827,051	+2.24(+6.93%)
Jan 05, 2021	31.50	32.78	31.50	32.32	731,662	+0.35(+1.09%)

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.