Revolve Group Inc.
29.09
0.53 (1.86%)
At close: Jan 15, 2025, 11:42 AM

RVLV Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 29.45 29.96 28.14 28.56 -0.84 -2.86% 894,734
Jan 13, 2025 29.13 29.82 28.39 29.40 0.10 0.34% 1,878,517
Jan 10, 2025 30.08 30.91 29.18 29.30 -1.61 -5.21% 1,181,300
Jan 8, 2025 30.49 30.92 29.82 30.91 0.21 0.68% 745,035
Jan 7, 2025 31.38 31.50 30.17 30.70 -0.62 -1.98% 1,130,000
Jan 6, 2025 34.06 34.15 30.99 31.32 -2.43 -7.20% 3,514,723
Jan 3, 2025 33.72 34.39 33.43 33.75 0.19 0.57% 596,600
Jan 2, 2025 33.84 34.13 32.88 33.56 0.07 0.21% 589,112
Dec 31, 2024 34.18 34.21 33.35 33.49 -0.69 -2.02% 803,031
Dec 30, 2024 33.06 34.37 32.33 34.18 0.60 1.79% 853,490
Dec 27, 2024 32.75 33.60 32.34 33.58 0.52 1.57% 717,818
Dec 26, 2024 33.50 33.88 32.98 33.06 -0.75 -2.22% 568,820
Dec 24, 2024 33.67 34.24 33.47 33.81 0.16 0.48% 238,600
Dec 23, 2024 33.94 34.53 33.48 33.65 -0.45 -1.32% 541,400
Dec 20, 2024 33.04 34.82 32.97 34.10 0.34 1.01% 1,685,623
Dec 19, 2024 34.60 35.43 33.40 33.76 0.07 0.21% 1,059,300
Dec 18, 2024 36.82 36.92 32.74 33.69 -2.82 -7.72% 1,142,593
Dec 17, 2024 37.71 39.58 36.23 36.51 -1.60 -4.20% 839,350
Dec 16, 2024 36.87 38.68 36.87 38.11 1.02 2.75% 677,434
Dec 13, 2024 38.10 38.64 36.42 37.09 -1.07 -2.80% 1,003,700
Dec 12, 2024 37.78 38.36 37.42 38.16 0.17 0.45% 792,516
Dec 11, 2024 36.34 38.64 35.98 37.99 2.32 6.50% 1,131,954
Dec 10, 2024 36.28 37.80 35.50 35.67 -0.52 -1.44% 1,028,030
Dec 9, 2024 36.90 38.14 35.55 36.19 -0.98 -2.64% 1,287,729
Dec 6, 2024 36.67 37.67 35.75 37.17 1.00 2.76% 942,624
Dec 5, 2024 35.33 37.27 34.69 36.17 0.49 1.37% 1,196,854
Dec 4, 2024 35.62 35.69 34.05 35.68 0.15 0.42% 1,235,200
Dec 3, 2024 35.50 36.79 34.82 35.53 -0.70 -1.93% 1,352,571
Dec 2, 2024 36.26 36.49 35.06 36.23 0.15 0.42% 1,271,239
Nov 29, 2024 37.08 37.30 36.02 36.08 -0.85 -2.30% 678,100
Nov 27, 2024 38.52 38.80 36.84 36.93 -1.87 -4.82% 1,184,323
Nov 26, 2024 37.49 39.03 37.24 38.80 0.82 2.16% 1,378,700
Nov 25, 2024 35.44 38.88 35.44 37.98 2.96 8.45% 2,121,310
Nov 22, 2024 35.24 35.86 34.67 35.02 0.20 0.57% 1,010,055
Nov 21, 2024 34.05 35.28 33.79 34.82 1.04 3.08% 1,156,300
Nov 20, 2024 33.43 33.99 32.67 33.78 0.59 1.78% 1,123,900
Nov 19, 2024 31.81 33.39 31.20 33.19 0.84 2.60% 947,605
Nov 18, 2024 32.86 33.20 32.18 32.35 -0.54 -1.64% 736,101
Nov 15, 2024 34.00 34.14 32.48 32.89 -0.62 -1.85% 752,532
Nov 14, 2024 33.67 34.01 32.91 33.51 0.17 0.51% 665,400
Nov 13, 2024 34.69 35.20 33.33 33.34 -1.04 -3.03% 880,200
Nov 12, 2024 33.55 34.73 33.19 34.38 0.81 2.41% 874,510
Nov 11, 2024 31.89 33.90 31.74 33.57 2.10 6.67% 920,605
Nov 8, 2024 32.86 32.86 30.88 31.47 -1.47 -4.46% 1,339,398
Nov 7, 2024 33.01 33.38 32.04 32.94 -0.34 -1.02% 1,122,993
Nov 6, 2024 31.40 33.82 29.15 33.28 7.26 27.90% 3,986,436
Nov 5, 2024 25.07 26.08 24.80 26.02 0.75 2.97% 1,316,600
Nov 4, 2024 24.82 26.12 24.79 25.27 0.31 1.24% 1,248,300
Nov 1, 2024 25.54 25.69 24.85 24.96 0.14 0.56% 779,908
Oct 31, 2024 25.44 25.73 24.45 24.82 -0.49 -1.94% 765,300

Create Price Alert on RVLV

Your price alert will notify you when the stock price is above 29.09.

Add to Watchlist