Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
21.18
-0.51 (-2.35%)
At close: Aug 15, 2025, 4:00 PM
21.06
-0.12 (-0.57%)
After-hours: Aug 15, 2025, 7:54 PM EDT
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 21.77 | 21.98 | 21.12 | 21.18 | 21.18 | -2.35% | 1,153,912 |
| Aug 14, 2025 | 21.12 | 21.97 | 20.99 | 21.69 | 21.69 | 0.23% | 858,776 |
| 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% | 1,303,768 |
| 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 |
| Aug 6, 2025 | 22.00 | 22.15 | 18.08 | 19.79 | 19.79 | -4.40% | 3,973,937 |
| Aug 5, 2025 | 20.53 | 21.07 | 20.03 | 20.70 | 20.70 | 1.42% | 4,064,009 |
| Aug 4, 2025 | 20.33 | 20.55 | 20.08 | 20.41 | 20.41 | 1.49% | 1,291,572 |
| Aug 1, 2025 | 20.43 | 20.61 | 19.79 | 20.11 | 20.11 | -3.08% | 1,586,083 |
| Jul 31, 2025 | 21.32 | 21.36 | 20.28 | 20.75 | 20.75 | -0.91% | 1,327,110 |
| Jul 30, 2025 | 21.18 | 21.63 | 20.72 | 20.94 | 20.94 | 0.19% | 1,045,833 |
| Jul 29, 2025 | 21.81 | 21.81 | 20.74 | 20.90 | 20.90 | -2.75% | 1,037,418 |
| Jul 28, 2025 | 21.67 | 21.81 | 20.94 | 21.49 | 21.49 | -1.33% | 1,052,458 |
| Jul 25, 2025 | 21.82 | 22.02 | 21.31 | 21.78 | 21.78 | 2.40% | 998,678 |
| Jul 24, 2025 | 21.80 | 22.09 | 21.22 | 21.27 | 21.27 | -3.41% | 1,146,291 |
| Jul 23, 2025 | 22.49 | 22.49 | 21.75 | 22.02 | 22.02 | -0.99% | 1,156,088 |
| Jul 22, 2025 | 21.45 | 22.50 | 21.45 | 22.24 | 22.24 | 4.81% | 1,275,482 |
| Jul 21, 2025 | 21.72 | 22.14 | 21.16 | 21.22 | 21.22 | -0.79% | 876,113 |
| Jul 18, 2025 | 21.80 | 21.80 | 21.07 | 21.39 | 21.39 | -0.51% | 761,491 |
| Jul 17, 2025 | 21.09 | 21.61 | 21.09 | 21.50 | 21.50 | 2.04% | 628,577 |
| Jul 16, 2025 | 21.19 | 21.31 | 20.47 | 21.07 | 21.07 | 0.62% | 863,753 |
| Jul 15, 2025 | 21.46 | 21.59 | 20.86 | 20.94 | 20.94 | -2.20% | 728,741 |
| Jul 14, 2025 | 21.25 | 21.60 | 21.05 | 21.41 | 21.41 | -0.70% | 999,691 |
| Jul 11, 2025 | 21.69 | 21.73 | 21.10 | 21.56 | 21.56 | -1.06% | 994,474 |
| Jul 10, 2025 | 21.00 | 22.59 | 20.82 | 21.79 | 21.79 | 4.76% | 1,713,636 |
| Jul 9, 2025 | 20.71 | 21.02 | 20.30 | 20.80 | 20.80 | 0.05% | 1,231,378 |
| Jul 8, 2025 | 20.53 | 20.86 | 20.12 | 20.79 | 20.79 | 2.06% | 1,273,524 |
| Jul 7, 2025 | 21.01 | 21.19 | 20.17 | 20.37 | 20.37 | -4.23% | 911,543 |
| Jul 3, 2025 | 21.30 | 21.62 | 21.13 | 21.27 | 21.27 | -1.30% | 718,910 |
| Jul 2, 2025 | 21.56 | 21.81 | 21.20 | 21.55 | 21.55 | 1.22% | 892,101 |
| Jul 1, 2025 | 20.05 | 21.93 | 20.00 | 21.29 | 21.29 | 6.18% | 1,508,968 |
| Jun 30, 2025 | 20.98 | 21.07 | 19.93 | 20.05 | 20.05 | -4.07% | 1,569,839 |
| Jun 27, 2025 | 20.49 | 21.21 | 20.42 | 20.90 | 20.90 | 3.01% | 1,673,614 |
| 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 |