Revolve Group Inc.

22.26
-0.91 (-3.93%)
At close: Mar 28, 2025, 3:59 PM
22.24
-0.08%
After-hours: Mar 28, 2025, 06:36 PM EDT

RVLV Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 22.91 23.07 21.89 22.27 -0.90 -3.88% 868,394
Mar 27, 2025 22.98 23.85 22.65 23.17 0.30 1.31% 747,442
Mar 26, 2025 23.31 23.55 22.72 22.87 -0.44 -1.89% 823,517
Mar 25, 2025 23.49 24.12 23.16 23.31 -0.20 -0.85% 1,146,100
Mar 24, 2025 22.80 23.62 22.63 23.51 1.35 6.09% 1,264,348
Mar 21, 2025 21.34 22.21 20.83 22.16 0.22 1.00% 1,435,726
Mar 20, 2025 21.86 22.47 21.69 21.94 -0.23 -1.04% 990,923
Mar 19, 2025 21.78 22.63 21.78 22.17 0.40 1.84% 1,134,514
Mar 18, 2025 21.89 22.13 21.49 21.77 -0.60 -2.68% 1,071,532
Mar 17, 2025 22.26 22.62 21.78 22.37 0.06 0.27% 1,219,755
Mar 14, 2025 22.57 22.91 22.14 22.31 1.05 4.94% 1,622,800
Mar 13, 2025 23.90 23.97 20.84 21.26 -2.74 -11.42% 2,889,151
Mar 12, 2025 25.27 25.35 23.72 24.00 -0.67 -2.72% 1,259,567
Mar 11, 2025 24.81 24.81 23.12 24.67 -0.20 -0.80% 1,715,600
Mar 10, 2025 23.44 25.26 23.10 24.87 0.83 3.45% 1,957,300
Mar 7, 2025 23.00 24.08 22.41 24.04 1.03 4.48% 1,240,142
Mar 6, 2025 23.51 24.13 22.76 23.01 -1.28 -5.27% 847,457
Mar 5, 2025 24.30 24.37 23.69 24.29 0.10 0.41% 1,152,300
Mar 4, 2025 24.42 24.57 23.50 24.19 -0.81 -3.24% 2,173,537
Mar 3, 2025 26.50 26.86 24.66 25.00 -1.56 -5.87% 2,046,338
Feb 28, 2025 26.30 27.51 25.92 26.56 0.31 1.18% 1,406,900
Feb 27, 2025 26.92 27.06 25.98 26.25 -0.64 -2.38% 1,490,937
Feb 26, 2025 27.21 27.70 24.70 26.89 -1.43 -5.05% 3,008,234
Feb 25, 2025 29.73 29.74 26.78 28.32 -1.41 -4.74% 3,013,604
Feb 24, 2025 29.00 30.53 28.64 29.73 1.12 3.91% 2,317,800
Feb 21, 2025 29.78 29.85 27.90 28.61 -0.72 -2.45% 2,281,144
Feb 20, 2025 30.10 30.43 28.84 29.33 -0.99 -3.27% 1,540,037
Feb 19, 2025 30.88 30.88 29.80 30.32 -0.93 -2.98% 1,417,715
Feb 18, 2025 30.77 31.26 30.70 31.25 0.15 0.48% 958,551
Feb 14, 2025 31.73 31.86 30.52 31.10 -0.47 -1.49% 1,054,200
Feb 13, 2025 31.05 32.06 30.83 31.57 0.71 2.30% 1,010,102
Feb 12, 2025 29.45 30.86 28.83 30.86 0.67 2.22% 1,099,604
Feb 11, 2025 29.67 30.21 29.22 30.19 0.19 0.63% 1,075,696
Feb 10, 2025 29.63 30.60 29.23 30.00 0.69 2.35% 1,081,506
Feb 7, 2025 30.99 31.00 29.30 29.31 -1.66 -5.36% 865,300
Feb 6, 2025 31.12 31.86 30.77 30.97 0.26 0.85% 914,132
Feb 5, 2025 32.03 32.22 30.04 30.71 -1.07 -3.37% 943,660
Feb 4, 2025 31.50 32.02 31.21 31.78 0.69 2.22% 1,403,818
Feb 3, 2025 30.19 31.81 29.56 31.09 -0.49 -1.55% 1,070,926
Jan 31, 2025 31.38 32.58 31.38 31.58 0.19 0.61% 764,761
Jan 30, 2025 30.42 31.40 30.01 31.39 1.42 4.74% 1,060,400
Jan 29, 2025 31.25 32.15 29.97 29.97 -1.27 -4.07% 936,639
Jan 28, 2025 30.84 31.40 30.17 31.24 0.40 1.30% 914,300
Jan 27, 2025 30.80 31.64 30.45 30.84 -0.67 -2.13% 748,677
Jan 24, 2025 31.29 32.02 31.01 31.51 0.07 0.22% 1,210,400
Jan 23, 2025 32.59 33.68 31.41 31.44 0.23 0.74% 1,472,524
Jan 22, 2025 31.14 32.10 30.78 31.21 0.21 0.68% 863,249
Jan 21, 2025 30.45 31.02 29.55 31.00 0.98 3.26% 856,700
Jan 17, 2025 30.17 30.60 29.45 30.02 0.42 1.42% 1,054,011
Jan 16, 2025 29.46 29.75 29.13 29.60 -0.06 -0.20% 761,621