Indicators

Revolve Group Inc (NY: RVLV )

21.15 +0.42 (+2.03%)

Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.62	13.84	13.50	13.61	1,188,438	+0.26(+1.95%)
Sep 28, 2023	12.87	13.37	12.71	13.35	823,246	+0.50(+3.89%)
Sep 27, 2023	13.01	13.12	12.68	12.85	928,700	-0.06(-0.46%)
Sep 26, 2023	12.68	13.30	12.58	12.91	1,136,041	+0.14(+1.10%)
Sep 25, 2023	12.33	12.88	12.71	12.77	795,820	+0.25(+2.00%)
Sep 22, 2023	12.64	12.75	12.42	12.52	819,085	-0.02(-0.16%)
Sep 21, 2023	12.42	12.78	12.39	12.54	1,067,902	-0.08(-0.63%)
Sep 20, 2023	12.86	12.91	12.59	12.62	1,123,842	-0.18(-1.41%)
Sep 19, 2023	12.60	12.91	12.56	12.80	1,267,311	+0.15(+1.19%)
Sep 18, 2023	12.95	13.03	12.59	12.65	1,387,420	-0.40(-3.07%)
Sep 15, 2023	13.48	13.48	13.03	13.05	1,933,846	-0.48(-3.55%)
Sep 14, 2023	13.43	13.61	13.19	13.53	1,254,579	+0.19(+1.42%)
Sep 13, 2023	13.68	13.78	13.16	13.34	964,667	-0.19(-1.40%)
Sep 12, 2023	13.38	13.69	13.32	13.53	2,191,162	+0.02(+0.15%)
Sep 11, 2023	13.31	13.78	12.94	13.51	2,086,355	+0.45(+3.45%)
Sep 08, 2023	13.21	13.42	12.89	13.06	2,037,196	-0.24(-1.80%)
Sep 07, 2023	13.80	13.93	13.22	13.30	2,029,921	-0.72(-5.14%)
Sep 06, 2023	14.35	14.56	13.78	14.02	1,834,772	-0.34(-2.37%)
Sep 05, 2023	14.67	14.95	14.33	14.36	1,263,077	-0.49(-3.30%)

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.