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 (%)
Apr 28, 2023	20.60	20.96	20.33	20.65	1,296,430	-0.06(-0.29%)
Apr 27, 2023	20.49	20.88	19.90	20.71	1,588,642	+0.37(+1.82%)
Apr 26, 2023	20.70	21.02	20.12	20.34	1,385,041	-0.36(-1.74%)
Apr 25, 2023	21.32	21.32	20.54	20.70	1,573,860	-0.80(-3.72%)
Apr 24, 2023	21.36	22.00	21.14	21.50	1,108,046	-0.49(-2.23%)
Apr 21, 2023	21.62	22.07	21.27	21.99	992,174	+0.36(+1.66%)
Apr 20, 2023	21.18	22.05	21.18	21.63	1,304,315	-0.12(-0.55%)
Apr 19, 2023	21.95	22.05	21.55	21.75	1,405,333	-0.52(-2.33%)
Apr 18, 2023	23.06	23.20	21.74	22.27	1,565,476	-0.43(-1.89%)
Apr 17, 2023	23.75	23.90	22.33	22.70	1,816,766	-1.16(-4.86%)
Apr 14, 2023	24.16	24.37	23.45	23.86	1,016,290	+0.00(+0.00%)
Apr 13, 2023	23.11	24.36	22.95	23.86	1,594,936	+0.99(+4.33%)
Apr 12, 2023	24.63	24.67	22.57	22.87	1,075,572	-1.13(-4.71%)
Apr 11, 2023	24.17	24.33	23.71	24.00	707,776	+0.00(+0.00%)
Apr 10, 2023	23.31	24.14	23.17	24.00	815,725	+0.49(+2.08%)
Apr 06, 2023	23.12	23.94	22.19	23.51	1,136,382	+0.07(+0.30%)
Apr 05, 2023	25.98	25.98	23.28	23.44	1,826,695	-2.79(-10.64%)
Apr 04, 2023	26.22	26.45	25.86	26.23	654,754	+0.31(+1.20%)

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.