Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
19.33
+1.62 (9.15%)
May 12, 2025, 1:58 PM - Market open
Revolve Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 19.32 | 20.55 | 19.03 | 19.24 | - | 8.64% | 1,269,497 |
| 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 |
| Apr 15, 2025 | 20.70 | 21.38 | 19.91 | 20.12 | 20.12 | -2.85% | 1,140,451 |
| Apr 14, 2025 | 20.55 | 20.80 | 19.70 | 20.71 | 20.71 | 3.81% | 1,219,796 |
| Apr 11, 2025 | 19.68 | 20.01 | 18.29 | 19.95 | 19.95 | -0.65% | 2,080,716 |
| Apr 10, 2025 | 20.84 | 21.05 | 19.74 | 20.08 | 20.08 | -7.42% | 1,903,484 |
| Apr 9, 2025 | 18.77 | 22.53 | 18.29 | 21.69 | 21.69 | 13.74% | 3,335,672 |
| Apr 8, 2025 | 20.26 | 20.60 | 18.58 | 19.07 | 19.07 | -2.85% | 3,152,647 |
| Apr 7, 2025 | 17.48 | 20.14 | 17.36 | 19.63 | 19.63 | 4.41% | 2,212,969 |
| Apr 4, 2025 | 18.25 | 19.25 | 17.34 | 18.80 | 18.80 | -0.53% | 2,731,898 |
| Apr 3, 2025 | 20.42 | 20.42 | 17.77 | 18.90 | 18.90 | -15.74% | 2,928,880 |
| Apr 2, 2025 | 21.64 | 22.79 | 21.64 | 22.43 | 22.43 | 1.91% | 1,185,550 |
| Apr 1, 2025 | 21.58 | 22.26 | 21.56 | 22.01 | 22.01 | 2.42% | 743,418 |
| Mar 31, 2025 | 21.71 | 21.89 | 21.25 | 21.49 | 21.49 | -3.50% | 1,010,601 |
| Mar 28, 2025 | 22.91 | 23.07 | 21.89 | 22.27 | 22.27 | -3.88% | 868,403 |
| Mar 27, 2025 | 22.98 | 23.85 | 22.65 | 23.17 | 23.17 | 1.31% | 747,442 |
| Mar 26, 2025 | 23.31 | 23.55 | 22.72 | 22.87 | 22.87 | -1.89% | 823,517 |
| Mar 25, 2025 | 23.49 | 24.12 | 23.16 | 23.31 | 23.31 | -0.85% | 1,146,051 |
| Mar 24, 2025 | 22.80 | 23.62 | 22.63 | 23.51 | 23.51 | 6.09% | 1,264,348 |
| Mar 21, 2025 | 21.34 | 22.21 | 20.83 | 22.16 | 22.16 | 1.00% | 1,435,726 |
| Mar 20, 2025 | 21.86 | 22.47 | 21.69 | 21.94 | 21.94 | -1.04% | 990,923 |
| Mar 19, 2025 | 21.78 | 22.63 | 21.78 | 22.17 | 22.17 | 1.84% | 1,134,514 |
| Mar 18, 2025 | 21.89 | 22.13 | 21.49 | 21.77 | 21.77 | -2.68% | 1,071,532 |
| Mar 17, 2025 | 22.26 | 22.62 | 21.78 | 22.37 | 22.37 | 0.27% | 1,219,755 |
| Mar 14, 2025 | 22.57 | 22.91 | 22.14 | 22.31 | 22.31 | 4.94% | 1,622,762 |
| Mar 13, 2025 | 23.90 | 23.97 | 20.84 | 21.26 | 21.26 | -11.42% | 2,889,151 |
| Mar 12, 2025 | 25.27 | 25.35 | 23.72 | 24.00 | 24.00 | -2.72% | 1,259,567 |
| Mar 11, 2025 | 24.81 | 24.81 | 23.12 | 24.67 | 24.67 | -0.80% | 1,715,575 |
| Mar 10, 2025 | 23.44 | 25.26 | 23.10 | 24.87 | 24.87 | 3.45% | 1,940,523 |
| Mar 7, 2025 | 23.00 | 24.08 | 22.41 | 24.04 | 24.04 | 4.48% | 1,240,142 |
| Mar 6, 2025 | 23.51 | 24.13 | 22.76 | 23.01 | 23.01 | -5.27% | 847,457 |
| Mar 5, 2025 | 24.30 | 24.37 | 23.69 | 24.29 | 24.29 | 0.41% | 1,152,287 |
| Mar 4, 2025 | 24.42 | 24.57 | 23.50 | 24.19 | 24.19 | -3.24% | 2,173,537 |
| Mar 3, 2025 | 26.50 | 26.86 | 24.66 | 25.00 | 25.00 | -5.87% | 2,046,338 |