Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
25.97
+0.01 (0.04%)
Dec 5, 2025, 4:00 PM EST - Market closed
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.57 | 26.65 | 25.48 | 25.97 | 25.97 | 0.04% | 909,917 |
| Dec 4, 2025 | 26.27 | 26.67 | 25.65 | 25.96 | 25.96 | -2.04% | 776,334 |
| Dec 3, 2025 | 26.19 | 27.17 | 25.99 | 26.50 | 26.50 | 1.96% | 1,598,900 |
| Dec 2, 2025 | 25.12 | 26.03 | 24.70 | 25.99 | 25.99 | 4.00% | 1,179,289 |
| Dec 1, 2025 | 23.99 | 25.17 | 23.59 | 24.99 | 24.99 | 3.39% | 826,112 |
| Nov 28, 2025 | 24.71 | 24.71 | 24.06 | 24.17 | 24.17 | -2.19% | 307,376 |
| Nov 26, 2025 | 24.28 | 25.00 | 24.28 | 24.71 | 24.71 | 0.86% | 676,478 |
| Nov 25, 2025 | 23.30 | 24.83 | 23.30 | 24.50 | 24.50 | 6.43% | 925,229 |
| Nov 24, 2025 | 23.27 | 23.71 | 22.87 | 23.02 | 23.02 | -2.04% | 1,370,010 |
| Nov 21, 2025 | 22.01 | 23.99 | 21.91 | 23.50 | 23.50 | 6.92% | 1,473,013 |
| Nov 20, 2025 | 22.50 | 22.85 | 21.69 | 21.98 | 21.98 | -0.36% | 796,202 |
| Nov 19, 2025 | 21.62 | 22.30 | 21.24 | 22.06 | 22.06 | 4.06% | 812,536 |
| Nov 18, 2025 | 20.57 | 21.28 | 20.41 | 21.20 | 21.20 | 2.71% | 727,968 |
| Nov 17, 2025 | 20.87 | 21.39 | 20.42 | 20.64 | 20.64 | -1.53% | 833,656 |
| Nov 14, 2025 | 20.88 | 21.19 | 20.57 | 20.96 | 20.96 | -1.60% | 606,934 |
| Nov 13, 2025 | 21.74 | 22.14 | 21.02 | 21.30 | 21.30 | -2.43% | 974,855 |
| Nov 12, 2025 | 22.29 | 22.65 | 21.81 | 21.83 | 21.83 | -0.68% | 796,052 |
| Nov 11, 2025 | 22.22 | 22.44 | 21.78 | 21.98 | 21.98 | -0.81% | 677,610 |
| Nov 10, 2025 | 21.86 | 22.25 | 21.46 | 22.16 | 22.16 | 3.55% | 935,757 |
| Nov 7, 2025 | 20.90 | 21.72 | 20.85 | 21.40 | 21.40 | 1.47% | 995,253 |
| Nov 6, 2025 | 21.84 | 22.38 | 20.85 | 21.09 | 21.09 | -4.91% | 1,098,087 |
| Nov 5, 2025 | 23.64 | 23.75 | 21.13 | 22.18 | 22.18 | 11.01% | 3,017,955 |
| Nov 4, 2025 | 20.80 | 20.98 | 19.82 | 19.98 | 19.98 | -6.20% | 2,187,105 |
| Nov 3, 2025 | 21.99 | 22.01 | 21.22 | 21.30 | 21.30 | -3.71% | 1,173,517 |
| Oct 31, 2025 | 22.87 | 23.03 | 21.99 | 22.12 | 22.12 | -3.36% | 1,329,692 |
| Oct 30, 2025 | 23.26 | 23.26 | 22.58 | 22.89 | 22.89 | -1.68% | 1,049,936 |
| Oct 29, 2025 | 23.21 | 24.06 | 23.04 | 23.28 | 23.28 | -0.72% | 1,083,421 |
| Oct 28, 2025 | 23.74 | 23.74 | 23.13 | 23.45 | 23.45 | -0.97% | 877,893 |
| Oct 27, 2025 | 22.91 | 23.76 | 22.91 | 23.68 | 23.68 | 4.69% | 1,261,102 |
| Oct 24, 2025 | 22.65 | 22.96 | 22.57 | 22.62 | 22.62 | 0.85% | 882,678 |
| Oct 23, 2025 | 22.38 | 22.81 | 22.27 | 22.43 | 22.43 | 0.22% | 942,395 |
| Oct 22, 2025 | 22.40 | 23.20 | 22.00 | 22.38 | 22.38 | -0.53% | 1,348,788 |
| Oct 21, 2025 | 22.00 | 22.56 | 21.69 | 22.50 | 22.50 | 2.83% | 1,004,731 |
| Oct 20, 2025 | 21.20 | 21.97 | 21.10 | 21.88 | 21.88 | 5.19% | 758,612 |
| Oct 17, 2025 | 20.70 | 21.24 | 20.61 | 20.80 | 20.80 | - | 1,239,647 |
| Oct 16, 2025 | 21.15 | 21.34 | 20.50 | 20.80 | 20.80 | -1.75% | 990,394 |
| Oct 15, 2025 | 21.70 | 21.90 | 21.06 | 21.17 | 21.17 | -1.58% | 900,463 |
| Oct 14, 2025 | 20.46 | 21.57 | 20.45 | 21.51 | 21.51 | 2.97% | 1,058,363 |
| Oct 13, 2025 | 20.69 | 21.05 | 20.55 | 20.89 | 20.89 | 4.29% | 1,616,622 |
| Oct 10, 2025 | 21.54 | 21.64 | 19.95 | 20.03 | 20.03 | -5.52% | 1,609,847 |
| Oct 9, 2025 | 21.46 | 21.56 | 21.16 | 21.20 | 21.20 | -1.81% | 1,676,048 |
| Oct 8, 2025 | 21.25 | 21.81 | 21.10 | 21.59 | 21.59 | 2.66% | 1,263,195 |
| Oct 7, 2025 | 22.41 | 22.41 | 20.95 | 21.03 | 21.03 | -5.70% | 1,310,428 |
| Oct 6, 2025 | 22.29 | 22.69 | 22.08 | 22.30 | 22.30 | -0.31% | 1,128,134 |
| Oct 3, 2025 | 21.63 | 22.92 | 21.52 | 22.37 | 22.37 | 4.34% | 1,300,781 |
| Oct 2, 2025 | 20.81 | 21.78 | 20.71 | 21.44 | 21.44 | 2.58% | 1,200,925 |
| Oct 1, 2025 | 21.24 | 21.39 | 20.90 | 20.90 | 20.90 | -1.88% | 758,733 |
| Sep 30, 2025 | 21.88 | 22.00 | 21.15 | 21.30 | 21.30 | -2.83% | 884,901 |
| Sep 29, 2025 | 22.24 | 22.24 | 21.61 | 21.92 | 21.92 | -0.32% | 1,731,046 |
| Sep 26, 2025 | 22.03 | 22.44 | 21.92 | 21.99 | 21.99 | -0.32% | 607,365 |