Revolve Group Inc. (RVLV)
NYSE: RVLV
· Real-Time Price · USD
21.67
0.03 (0.14%)
At close: Aug 14, 2025, 3:59 PM
21.68
0.05%
Pre-market: Aug 15, 2025, 08:59 AM EDT
RVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.12 | 21.97 | 20.99 | 21.69 | 21.69 | 0.23% | 857,624 |
| Aug 13, 2025 | 20.59 | 21.90 | 20.52 | 21.64 | 21.64 | 5.10% | 1,235,706 |
| Aug 12, 2025 | 19.35 | 20.59 | 19.35 | 20.59 | 20.59 | 7.86% | 1,587,545 |
| Aug 11, 2025 | 19.79 | 19.96 | 18.82 | 19.09 | 19.09 | -2.80% | 1,303,800 |
| Aug 8, 2025 | 19.59 | 19.76 | 19.15 | 19.64 | 19.64 | -0.46% | 1,466,231 |
| Aug 7, 2025 | 20.05 | 20.24 | 19.43 | 19.73 | 19.73 | -0.30% | 1,640,427 |
| Aug 6, 2025 | 22.00 | 22.15 | 18.08 | 19.79 | 19.79 | -4.40% | 3,973,937 |
| Aug 5, 2025 | 20.53 | 21.07 | 20.03 | 20.70 | 20.70 | 1.42% | 4,064,009 |
| Aug 4, 2025 | 20.33 | 20.55 | 20.08 | 20.41 | 20.41 | 1.49% | 1,291,600 |
| Aug 1, 2025 | 20.43 | 20.61 | 19.79 | 20.11 | 20.11 | -3.08% | 1,586,100 |
| Jul 31, 2025 | 21.32 | 21.36 | 20.28 | 20.75 | 20.75 | -0.91% | 1,327,110 |
| Jul 30, 2025 | 21.18 | 21.63 | 20.72 | 20.94 | 20.94 | 0.19% | 1,045,833 |
| Jul 29, 2025 | 21.81 | 21.81 | 20.74 | 20.90 | 20.90 | -2.75% | 1,037,418 |
| Jul 28, 2025 | 21.67 | 21.81 | 20.94 | 21.49 | 21.49 | -1.33% | 1,052,500 |
| Jul 25, 2025 | 21.82 | 22.02 | 21.31 | 21.78 | 21.78 | 2.40% | 998,700 |
| Jul 24, 2025 | 21.80 | 22.09 | 21.22 | 21.27 | 21.27 | -3.41% | 1,146,300 |
| Jul 23, 2025 | 22.49 | 22.49 | 21.75 | 22.02 | 22.02 | -0.99% | 1,156,100 |
| Jul 22, 2025 | 21.45 | 22.50 | 21.45 | 22.24 | 22.24 | 4.81% | 1,275,482 |
| Jul 21, 2025 | 21.72 | 22.14 | 21.16 | 21.22 | 21.22 | -0.79% | 876,113 |
| Jul 18, 2025 | 21.80 | 21.80 | 21.07 | 21.39 | 21.39 | -0.51% | 761,491 |