Revolve Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	20.49	21.21	20.42	20.90	20.90	3.01%	1,572,245
Jun 26, 2025	20.33	20.48	19.92	20.29	20.29	0.50%	849,470
Jun 25, 2025	20.41	20.50	20.01	20.19	20.19	-0.69%	664,563
Jun 24, 2025	20.72	20.89	20.02	20.33	20.33	-0.15%	872,824
Jun 23, 2025	20.20	20.61	19.60	20.36	20.36	-0.39%	1,212,423
Jun 20, 2025	21.14	21.23	20.23	20.44	20.44	-2.11%	1,381,088
Jun 18, 2025	20.54	21.11	20.50	20.88	20.88	1.75%	1,037,590
Jun 17, 2025	20.26	21.37	20.21	20.52	20.52	-0.44%	1,584,230
Jun 16, 2025	20.69	20.76	20.21	20.61	20.61	1.63%	1,008,459
Jun 13, 2025	20.53	21.03	20.25	20.28	20.28	-3.24%	1,198,046
Jun 12, 2025	20.73	21.18	20.53	20.96	20.96	-0.99%	1,064,340
Jun 11, 2025	22.07	22.15	21.13	21.17	21.17	-2.98%	835,608
Jun 10, 2025	22.46	22.77	21.28	21.82	21.82	-3.15%	1,785,357
Jun 9, 2025	22.58	23.23	22.51	22.53	22.53	1.12%	1,552,150
Jun 6, 2025	23.00	23.12	21.98	22.28	22.28	-1.28%	1,456,797
Jun 5, 2025	21.82	23.15	21.82	22.57	22.57	3.34%	1,596,500
Jun 4, 2025	22.00	22.31	21.76	21.84	21.84	0.51%	1,442,372
Jun 3, 2025	20.47	21.89	20.10	21.73	21.73	6.57%	1,614,005
Jun 2, 2025	20.45	20.45	19.87	20.39	20.39	-1.02%	1,192,105
May 30, 2025	20.10	20.79	19.90	20.60	20.60	1.73%	1,558,177
May 29, 2025	20.26	20.47	20.04	20.25	20.25	1.86%	1,298,257
May 28, 2025	20.10	20.10	19.54	19.88	19.88	-0.55%	1,108,320
May 27, 2025	19.93	20.10	19.39	19.99	19.99	3.31%	1,702,032
May 23, 2025	18.81	19.55	18.74	19.35	19.35	-1.38%	1,277,599
May 22, 2025	20.05	20.19	19.54	19.62	19.62	-2.05%	1,005,525
May 21, 2025	20.23	20.88	19.95	20.03	20.03	-2.96%	1,051,229
May 20, 2025	20.71	20.90	20.46	20.64	20.64	-0.67%	1,077,347
May 19, 2025	20.45	20.91	20.24	20.78	20.78	-0.86%	1,219,308
May 16, 2025	20.65	21.42	20.06	20.96	20.96	1.06%	1,527,038
May 15, 2025	19.86	20.85	19.58	20.74	20.74	4.27%	1,462,706
May 14, 2025	20.12	20.57	19.82	19.89	19.89	-2.12%	1,522,184
May 13, 2025	20.07	20.41	19.95	20.32	20.32	2.68%	1,460,239
May 12, 2025	19.32	20.55	19.03	19.79	19.79	11.74%	2,913,117
May 9, 2025	17.44	17.98	17.33	17.71	17.71	1.61%	1,412,452
May 8, 2025	17.55	17.68	17.01	17.43	17.43	2.11%	1,645,679
May 7, 2025	17.62	18.27	16.80	17.07	17.07	-9.87%	7,514,715
May 6, 2025	18.94	19.58	18.60	18.94	18.94	-0.73%	2,207,396
May 5, 2025	19.22	19.84	19.02	19.08	19.08	-2.30%	2,378,903
May 2, 2025	20.03	20.47	19.45	19.53	19.53	0.36%	1,272,897
May 1, 2025	19.90	20.14	19.34	19.46	19.46	-2.11%	1,534,861
Apr 30, 2025	19.95	20.27	19.49	19.88	19.88	-4.15%	1,764,486
Apr 29, 2025	20.48	20.93	20.20	20.74	20.74	1.32%	942,848
Apr 28, 2025	20.48	20.88	20.01	20.47	20.47	0.24%	842,711
Apr 25, 2025	20.58	20.71	20.28	20.42	20.42	-1.83%	534,745
Apr 24, 2025	19.72	20.90	19.72	20.80	20.80	5.05%	1,151,632
Apr 23, 2025	20.23	21.40	19.73	19.80	19.80	3.23%	1,660,991
Apr 22, 2025	19.25	19.42	18.83	19.18	19.18	1.27%	1,147,083
Apr 21, 2025	19.43	19.57	18.61	18.94	18.94	-4.34%	1,304,361
Apr 17, 2025	19.31	20.16	19.13	19.80	19.80	0.66%	1,067,327
Apr 16, 2025	19.94	20.13	19.29	19.67	19.67	-2.24%	688,815