Revolve Group Inc. (RVLV)
NYSE: RVLV
· Real-Time Price · USD
22.07
-0.60 (-2.65%)
At close: Sep 25, 2025, 3:59 PM
22.05
-0.07%
After-hours: Sep 25, 2025, 07:30 PM EDT
RVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 23.05 | 23.34 | 22.29 | 22.67 | 22.67 | -1.05% | 862,317 |
| Sep 23, 2025 | 23.38 | 23.78 | 22.88 | 22.91 | 22.91 | -1.16% | 771,254 |
| Sep 22, 2025 | 23.61 | 23.66 | 23.03 | 23.18 | 23.18 | -1.65% | 1,155,783 |
| Sep 19, 2025 | 24.07 | 24.07 | 23.46 | 23.57 | 23.57 | -2.16% | 1,202,013 |
| Sep 18, 2025 | 23.97 | 24.54 | 23.82 | 24.09 | 24.09 | 0.79% | 1,119,160 |
| Sep 17, 2025 | 23.83 | 24.52 | 23.54 | 23.90 | 23.90 | 0.29% | 1,352,445 |
| Sep 16, 2025 | 23.46 | 23.99 | 23.13 | 23.83 | 23.83 | 0.04% | 1,224,619 |
| Sep 15, 2025 | 22.58 | 24.01 | 22.45 | 23.82 | 23.82 | 6.62% | 1,622,471 |
| Sep 12, 2025 | 23.49 | 23.78 | 22.31 | 22.34 | 22.34 | -6.64% | 1,043,700 |
| Sep 11, 2025 | 23.58 | 24.29 | 23.58 | 23.93 | 23.93 | 2.00% | 950,400 |
| Sep 10, 2025 | 23.30 | 23.57 | 23.04 | 23.46 | 23.46 | -0.42% | 894,757 |
| Sep 9, 2025 | 23.23 | 23.92 | 23.03 | 23.56 | 23.56 | 0.43% | 1,267,327 |
| Sep 8, 2025 | 23.85 | 23.92 | 23.35 | 23.46 | 23.46 | -1.59% | 1,090,666 |
| Sep 5, 2025 | 23.01 | 23.86 | 22.80 | 23.84 | 23.84 | 4.29% | 1,113,601 |
| Sep 4, 2025 | 22.40 | 22.96 | 22.09 | 22.86 | 22.86 | 1.15% | 916,489 |
| Sep 3, 2025 | 21.55 | 22.60 | 21.55 | 22.60 | 22.60 | 5.31% | 831,529 |
| Sep 2, 2025 | 21.87 | 21.96 | 21.25 | 21.46 | 21.46 | -4.07% | 925,636 |
| Aug 29, 2025 | 22.74 | 22.83 | 22.21 | 22.37 | 22.37 | -1.41% | 751,300 |
| Aug 28, 2025 | 23.19 | 23.65 | 22.64 | 22.69 | 22.69 | -1.18% | 1,303,411 |
| Aug 27, 2025 | 22.07 | 23.15 | 22.07 | 22.96 | 22.96 | 3.42% | 1,154,109 |