Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Revolve Group, Inc. Class A Common Stock (RVLV)

24.70
+0.00 (0.00%)
NYSE · Last Trade: Mar 5th, 9:23 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Revolve Group, Inc. Class A Common Stock (RVLV)

DateOpenHighLowCloseVolumeAdjusted Close
3/04/202624.4625.1024.1824.70906,34424.70
3/03/202623.2424.6422.8424.221,758,33624.22
3/02/202624.4224.5923.9324.091,657,84024.09
2/27/202625.9726.0024.6025.161,479,19225.16
2/26/202624.8526.7024.8426.301,800,84826.30
2/25/202623.3124.4522.1224.363,478,17224.36
2/24/202624.3826.0224.2125.903,290,28025.90
2/23/202624.9825.1023.6124.301,637,53824.30
2/20/202624.9025.8624.4925.192,740,45025.19
2/19/202624.6725.0824.3725.071,065,77025.07
2/18/202624.7525.0724.5324.921,685,13524.92
2/17/202624.9725.3424.1024.631,152,80724.63
2/13/202625.1725.5124.6725.09741,40725.09
2/12/202625.9226.2324.6224.801,496,20624.80
2/11/202626.7926.9725.5025.651,151,77225.65
2/10/202627.0327.4626.6226.65606,28926.65
2/09/202626.7927.1126.2027.04584,16627.04
2/06/202626.2927.0026.2226.921,022,00926.92
2/05/202626.5826.6525.8626.301,398,17526.30
2/04/202627.1127.8326.1126.651,729,99426.65
2/03/202627.7228.3826.6626.971,306,25226.97
2/02/202627.4528.1627.4527.83860,40727.83
1/30/202627.9928.2827.4827.65946,66027.65
1/29/202628.4128.8028.0928.20769,07728.20
1/28/202629.5029.5028.3528.55977,47228.55
1/27/202630.0230.1028.7629.06769,27129.06
1/26/202629.4630.1429.2329.95504,27629.95
1/23/202629.8529.9928.8629.23540,89229.23
1/22/202630.6330.9429.7329.99647,21929.99
1/21/202629.2730.4828.9630.03952,57230.03
1/20/202629.6230.4328.6028.731,475,84928.73
1/16/202630.6430.9330.0630.37740,48230.37
1/15/202630.8431.4230.3730.93695,55830.93
1/14/202631.1731.5030.1130.27591,90130.27
1/13/202630.6131.3630.3931.35724,16231.35
1/12/202630.0031.2729.4230.62971,37130.62
1/09/202631.0431.3929.9530.801,202,14930.80
1/08/202631.0031.6831.0031.28789,26331.28
1/07/202631.2331.6430.8631.21920,60231.21
1/06/202630.6031.6130.3631.31887,93131.31
1/05/202629.5731.2429.5630.361,063,90430.36
1/02/202630.3031.1629.5529.561,082,29629.56
12/31/202530.6730.8630.1430.19959,28930.19
12/30/202531.3231.4030.4830.771,459,09630.77
12/29/202530.1731.4830.1731.451,741,92131.45
12/26/202529.8430.5029.4830.421,174,18430.42
12/24/202529.2230.1329.1629.84603,10929.84
12/23/202529.2129.8228.9529.811,084,59729.81
12/22/202529.1429.9628.9829.701,124,25329.70
12/19/202528.1729.0328.0328.991,594,24928.99
12/18/202528.0428.6727.8328.381,192,17528.38
12/17/202527.9828.4127.1427.42911,73327.42
12/16/202527.8828.3527.7328.101,110,62428.10
12/15/202528.6928.7727.8227.85837,00427.85
12/12/202529.2029.2228.1828.441,022,35228.44
12/11/202528.7129.2428.1828.57770,29928.57
12/10/202528.2529.3228.0928.831,096,93628.83
12/09/202526.1028.5926.1028.401,798,31628.40
12/08/202526.2026.7725.7326.28840,23726.28
12/05/202525.5726.6525.4825.97919,73325.97