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 (%)
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%)

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.