Revolve Group Inc. (RVLV)
NYSE: RVLV
· Real-Time Price · USD
23.84
0.98 (4.29%)
At close: Sep 05, 2025, 3:59 PM
23.84
0.02%
After-hours: Sep 05, 2025, 04:51 PM EDT
RVLV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 22.40 | 22.96 | 22.09 | 22.86 | 22.86 | 1.15% | 916,307 |
| 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 |
| Aug 26, 2025 | 22.15 | 22.29 | 21.90 | 22.20 | 22.20 | 0.05% | 1,020,337 |
| Aug 25, 2025 | 22.20 | 22.43 | 22.15 | 22.19 | 22.19 | -1.47% | 773,800 |
| Aug 22, 2025 | 21.40 | 22.89 | 21.37 | 22.52 | 22.52 | 6.28% | 1,282,816 |
| Aug 21, 2025 | 20.93 | 21.24 | 20.62 | 21.19 | 21.19 | 0.24% | 745,152 |
| Aug 20, 2025 | 21.29 | 21.51 | 20.65 | 21.14 | 21.14 | -1.21% | 1,208,608 |
| Aug 19, 2025 | 21.67 | 21.97 | 21.32 | 21.40 | 21.40 | -0.70% | 1,048,400 |
| Aug 18, 2025 | 21.22 | 21.76 | 21.14 | 21.55 | 21.55 | 1.75% | 1,129,019 |
| Aug 15, 2025 | 21.77 | 21.98 | 21.12 | 21.18 | 21.18 | -2.35% | 1,168,910 |
| Aug 14, 2025 | 21.12 | 21.97 | 20.99 | 21.69 | 21.69 | 0.23% | 858,800 |
| 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 |