Canada markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.81+0.38 (+1.96%)
At close: 04:00PM EDT
19.81 0.00 (0.00%)
After hours: 05:29PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202419.5820.0419.3319.8119.81800,100
Apr 25, 202419.4019.5919.0619.4319.43618,900
Apr 24, 202419.6319.8219.1319.8019.80730,900
Apr 23, 202419.1819.9819.0619.5919.59855,400
Apr 22, 202419.2019.2618.5019.1619.16585,500
Apr 19, 202419.0219.2918.7719.2019.20646,500
Apr 18, 202419.0519.5318.8819.1219.12882,500
Apr 17, 202418.8719.2718.8519.0619.061,044,300
Apr 16, 202418.5718.8618.2318.7518.75928,400
Apr 15, 202418.8319.3318.6418.8518.851,226,500
Apr 12, 202419.3119.5818.5618.7118.71904,100
Apr 11, 202419.3719.9519.3019.6519.651,079,900
Apr 10, 202420.2320.2718.8719.2019.201,958,600
Apr 09, 202420.0220.9919.9120.9920.991,319,100
Apr 08, 202419.7720.4219.6719.9319.93821,200
Apr 05, 202419.5619.6319.1219.3019.30512,400
Apr 04, 202420.0020.1919.4719.6219.62535,000
Apr 03, 202420.1420.2119.5719.6419.64535,600
Apr 02, 202420.6820.6819.7820.0320.03847,300
Apr 01, 202421.2021.3220.5921.1121.11687,300
Mar 28, 202420.6121.5420.6121.1721.17870,600
Mar 27, 202420.3020.6920.2220.5520.55550,800
Mar 26, 202420.1120.5719.8620.2120.21679,000
Mar 25, 202420.6520.7619.6019.7219.72839,200
Mar 22, 202420.3220.9520.1720.5920.59770,300
Mar 21, 202421.8221.9920.4320.5520.551,427,400
Mar 20, 202420.3920.6920.0620.6120.61574,400
Mar 19, 202420.5221.0120.0220.5220.52807,700
Mar 18, 202421.1121.1720.3620.8520.85682,900
Mar 15, 202420.8321.3420.8320.9920.991,368,500
Mar 14, 202421.3721.6520.6820.8320.83656,800
Mar 13, 202421.1522.0521.1521.6421.64763,500
Mar 12, 202421.6922.0521.1821.2021.20798,700
Mar 11, 202420.5221.8620.3321.4221.42987,300
Mar 08, 202419.7520.7219.7520.5920.591,152,600
Mar 07, 202421.2921.6119.3219.4419.441,166,300
Mar 06, 202421.5721.6720.9721.2421.24939,300
Mar 05, 202421.9722.2521.2821.4221.421,327,800
Mar 04, 202422.7423.1922.3722.3722.371,876,300
Mar 01, 202422.0122.9721.7722.7222.721,748,400
Feb 29, 202421.2821.9920.8321.9321.932,131,100
Feb 28, 202421.0221.5119.6921.3521.355,855,800
Feb 27, 202417.1317.7717.0517.4917.492,965,000
Feb 26, 202416.2317.0215.8716.9716.971,391,200
Feb 23, 202416.4316.5716.2016.2416.241,568,700
Feb 22, 202416.0416.4415.8316.2216.221,446,300
Feb 21, 202416.5016.6716.0016.1516.151,238,200
Feb 20, 202416.7416.9316.5916.8416.841,096,000
Feb 16, 202416.8417.1116.6617.0017.00933,400
Feb 15, 202417.4817.5216.9517.1217.121,318,500
Feb 14, 202416.8017.3416.5317.3017.30899,800
Feb 13, 202416.4916.9016.1916.4316.431,224,900
Feb 12, 202416.4217.3116.4217.2617.261,076,300
Feb 09, 202415.7016.5615.6216.4216.421,118,600
Feb 08, 202415.1715.7015.1715.6615.661,012,300
Feb 07, 202415.0715.1914.8115.1715.17620,200
Feb 06, 202414.4915.3114.4915.0915.09823,600
Feb 05, 202414.8214.9614.2814.4614.46847,600
Feb 02, 202414.2815.0814.0615.0015.00949,100
Feb 01, 202414.6214.7614.0414.5414.54627,400
Jan 31, 202414.8215.0914.3414.4114.41798,100
Jan 30, 202415.2415.3314.7314.9214.921,360,900
Jan 29, 202415.3515.5715.1815.4415.44753,400
Jan 26, 202415.6215.7915.3015.3515.35841,900
Jan 25, 202415.3915.5315.1215.4515.45641,500
Jan 24, 202415.3815.3814.8115.1815.18834,800
Jan 23, 202415.2815.5314.9915.1115.11849,400
Jan 22, 202414.5315.1014.4314.9914.991,266,500
Jan 19, 202414.6114.6113.9614.4414.44985,300
Jan 18, 202414.8014.8514.0814.4514.45973,600
Jan 17, 202415.0215.1014.3614.8014.801,368,800
Jan 16, 202414.4014.6014.2214.4014.40799,200
Jan 12, 202414.9815.2514.5514.5514.55947,200
Jan 11, 202414.8214.8914.3514.6714.671,122,600
Jan 10, 202414.4114.8714.2214.8114.811,485,600
Jan 09, 202415.3015.4715.0515.1415.14733,600
Jan 08, 202414.9415.6314.8015.4915.49849,700
Jan 05, 202415.2315.5214.8614.8914.89923,400
Jan 04, 202415.3115.6115.0415.3915.391,348,200
Jan 03, 202416.3216.4115.4915.8815.881,364,500
Jan 02, 202416.5617.4316.3516.6616.661,224,600
Dec 29, 202317.2017.3516.5416.5816.58805,900
Dec 28, 202317.5117.6117.2417.2617.26715,300
Dec 27, 202317.8117.9317.2517.5917.59591,300
Dec 26, 202317.8017.8617.3917.7317.73641,500
Dec 22, 202317.8418.2317.5817.6817.68902,900
Dec 21, 202318.3018.4217.7518.1318.13787,500
Dec 20, 202318.7019.1017.9817.9917.991,110,300
Dec 19, 202318.1418.6618.0118.6118.61927,500
Dec 18, 202317.9618.2217.8217.9317.931,555,300
Dec 15, 202317.8318.2217.6717.8817.881,772,400
Dec 14, 202317.1217.8017.0017.7117.712,187,800
Dec 13, 202316.0016.5615.6516.5316.531,649,700
Dec 12, 202316.0116.3315.6016.1116.111,496,400
Dec 11, 202315.4016.1615.3716.0916.091,249,700
Dec 08, 202315.5716.1015.2915.4815.481,794,700
Dec 07, 202313.8715.4013.7615.3915.391,836,300
Dec 06, 202314.1014.4513.8713.9313.931,235,100
Dec 05, 202314.2514.4713.9013.9213.92913,700
Dec 04, 202314.6014.9214.1814.4014.401,363,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...