Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

Revolve Group, Inc. (RVLV)

Compare
19.95
-0.13
(-0.65%)
At close: 4:00:02 PM EDT
20.94
+0.99
+(4.96%)
After hours: 6:15:23 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202519.6820.0118.2919.9519.952,080,674
Apr 10, 202520.8421.0519.7420.0820.081,903,400
Apr 9, 202518.7722.5218.2921.6921.693,335,700
Apr 8, 202520.2620.6018.5819.0719.073,152,600
Apr 7, 202517.4820.1417.3619.6319.632,212,600
Apr 4, 202518.2519.2517.3418.8018.802,731,500
Apr 3, 202520.4220.4217.7718.9018.902,928,600
Apr 2, 202521.6422.7921.6422.4322.431,185,600
Apr 1, 202521.5822.2621.5622.0122.01743,400
Mar 31, 202521.7121.8921.2521.4921.491,010,600
Mar 28, 202522.9123.0721.8922.2722.27868,400
Mar 27, 202522.9823.8522.6523.1723.17747,400
Mar 26, 202523.3123.5522.7222.8722.87823,500
Mar 25, 202523.4924.1223.1623.3123.311,146,100
Mar 24, 202522.8023.6222.6323.5123.511,264,300
Mar 21, 202521.3422.2120.8322.1622.161,435,600
Mar 20, 202521.8622.4721.6921.9421.94990,900
Mar 19, 202521.7822.6321.7822.1722.171,134,500
Mar 18, 202521.8922.1321.4921.7721.771,071,500
Mar 17, 202522.2622.6221.7822.3722.371,219,700
Mar 14, 202522.5722.9122.1422.3122.311,622,800
Mar 13, 202523.9023.9720.8421.2621.262,888,900
Mar 12, 202525.2725.3523.7224.0024.001,259,500
Mar 11, 202524.8124.8123.1224.6724.671,715,600
Mar 10, 202523.4425.2623.1024.8724.871,957,300
Mar 7, 202523.0024.0822.4124.0424.041,239,800
Mar 6, 202523.5124.1322.7623.0123.01847,300
Mar 5, 202524.3024.3723.6924.2924.291,152,300
Mar 4, 202524.4224.5723.5024.1924.192,173,500
Mar 3, 202526.5026.8624.6625.0025.002,046,300
Feb 28, 202526.3027.5025.9226.5626.561,406,900
Feb 27, 202526.9227.0625.9826.2526.251,490,900
Feb 26, 202527.2127.7024.7026.8926.893,008,200
Feb 25, 202529.7329.7426.7828.3228.323,013,200
Feb 24, 202529.0030.5328.6429.7329.732,317,800
Feb 21, 202529.7829.8527.9028.6128.612,280,900
Feb 20, 202530.1030.4328.8429.3329.331,540,000
Feb 19, 202530.8830.8829.8030.3230.321,417,700
Feb 18, 202530.7731.2630.6931.2531.25958,500
Feb 14, 202531.7331.8630.5231.1031.101,054,200
Feb 13, 202531.0532.0630.8331.5731.571,010,100
Feb 12, 202529.4530.8628.8330.8630.861,099,600
Feb 11, 202529.6730.2129.2230.1930.191,075,500
Feb 10, 202529.6330.6029.2330.0030.001,081,400
Feb 7, 202530.9931.0029.3029.3129.31865,300
Feb 6, 202531.1231.8630.7730.9730.97914,100
Feb 5, 202532.0332.2230.0430.7130.71943,600
Feb 4, 202531.5032.0131.2131.7831.781,403,800
Feb 3, 202530.1931.8129.5631.0931.091,070,900
Jan 31, 202531.3832.5831.3831.5831.58764,700
Jan 30, 202530.4231.4030.0131.3931.391,060,400
Jan 29, 202531.2532.1529.9729.9729.97936,600
Jan 28, 202530.8431.4030.1731.2431.24914,300
Jan 27, 202530.8031.6430.4530.8430.84748,600
Jan 24, 202531.2932.0231.0131.5131.511,210,400
Jan 23, 202532.5933.6831.4131.4431.441,472,100
Jan 22, 202531.1432.1030.7831.2131.21863,200
Jan 21, 202530.4531.0229.5531.0031.00856,700
Jan 17, 202530.1730.6029.4530.0230.021,054,000
Jan 16, 202529.4629.7529.1329.6029.60761,600
Jan 15, 202529.5329.7428.8329.6629.66718,500
Jan 14, 202529.4529.9628.1428.5628.56894,800
Jan 13, 202529.1329.8228.3929.4029.401,878,300
Jan 10, 202530.0830.9129.1829.3029.301,181,300
Jan 8, 202530.4930.9229.8230.9130.91745,000
Jan 7, 202531.3831.5030.1730.7030.701,130,000
Jan 6, 202534.0634.1530.9931.3231.323,514,300
Jan 3, 202533.7234.3933.4333.7533.75596,600
Jan 2, 202533.8434.1332.8833.5633.56589,100
Dec 31, 202434.1834.2133.3533.4933.49803,000
Dec 30, 202433.0634.3732.3334.1834.18853,300
Dec 27, 202432.7533.6032.3433.5833.58717,800
Dec 26, 202433.5033.8832.9833.0633.06568,800
Dec 24, 202433.6734.2433.4733.8133.81238,600
Dec 23, 202433.9434.5333.4833.6533.65541,400
Dec 20, 202433.0434.8232.9734.1034.101,685,600
Dec 19, 202434.6035.4333.4033.7633.761,059,300
Dec 18, 202436.8236.9232.7433.6933.691,142,400
Dec 17, 202437.7139.5836.2336.5136.51839,300
Dec 16, 202436.8738.6836.8738.1138.11677,400
Dec 13, 202438.1038.6436.4237.0937.091,003,700
Dec 12, 202437.7838.3637.4238.1638.16792,400
Dec 11, 202436.3438.6435.9837.9937.991,131,900
Dec 10, 202436.2837.8035.5035.6735.671,027,900
Dec 9, 202436.9038.1435.5536.1936.191,287,700
Dec 6, 202436.6737.6735.7537.1737.17942,500
Dec 5, 202435.3337.2734.6936.1736.171,196,800
Dec 4, 202435.6235.6934.0535.6835.681,235,200
Dec 3, 202435.5036.7934.8235.5335.531,352,500
Dec 2, 202436.2636.4935.0636.2336.231,271,100
Nov 29, 202437.0837.3036.0236.0836.08678,100
Nov 27, 202438.5238.8036.8436.9336.931,184,300
Nov 26, 202437.4939.0337.2438.8038.801,378,700
Nov 25, 202435.4438.8835.4437.9837.982,121,300
Nov 22, 202435.2435.8634.6735.0235.021,009,700
Nov 21, 202434.0535.2833.7934.8234.821,156,300
Nov 20, 202433.4333.9932.6733.7833.781,123,900
Nov 19, 202431.8133.3931.2033.1933.19947,600
Nov 18, 202432.8633.2032.1832.3532.35736,100
Nov 15, 202434.0034.1432.4832.8932.89752,500
Nov 14, 202433.6734.0132.9133.5133.51665,400
Nov 13, 202434.6935.2033.3333.3433.34880,200
Nov 12, 202433.5534.7333.1934.3834.38874,500
Nov 11, 202431.8933.9031.7433.5733.57920,600
Nov 8, 202432.8632.8630.8831.4731.471,339,300
Nov 7, 202433.0133.3832.0432.9432.941,122,600
Nov 6, 202431.4033.8229.1533.2833.283,986,000
Nov 5, 202425.0726.0824.8026.0226.021,316,600
Nov 4, 202424.8226.1224.7825.2725.271,248,300
Nov 1, 202425.5425.6924.8424.9624.96779,900
Oct 31, 202425.4425.7324.4524.8224.82765,300
Oct 30, 202426.1526.2925.0625.3125.31574,700
Oct 29, 202425.3526.0624.9125.7925.79337,400
Oct 28, 202425.2926.1325.2025.7125.71566,700
Oct 25, 202425.0025.3924.4724.8724.87458,800
Oct 24, 202425.1325.4624.2424.7524.75390,400
Oct 23, 202425.4325.6824.7824.9724.97566,200
Oct 22, 202426.0126.1125.4825.5425.54429,400
Oct 21, 202426.3126.4425.8326.1826.18574,600
Oct 18, 202426.2826.7226.0326.5326.53557,500
Oct 17, 202426.1026.6925.8626.3526.35681,400
Oct 16, 202426.1426.4425.8426.2926.29492,000
Oct 15, 202425.4926.2725.3625.8325.83989,700
Oct 14, 202425.3225.7225.0525.7125.71846,800
Oct 11, 202424.9525.6324.8525.3525.35691,100
Oct 10, 202424.1124.9123.9724.8924.89603,900
Oct 9, 202424.1224.6623.9324.4724.47431,200
Oct 8, 202423.6524.1723.4224.1524.15550,000
Oct 7, 202424.3224.3223.2823.4423.441,080,800
Oct 4, 202424.9325.6424.3424.4224.42613,900
Oct 3, 202424.1124.6723.8924.5124.51705,300
Oct 2, 202423.7024.7923.5124.4624.46837,600
Oct 1, 202424.7624.8623.6623.7023.70820,100
Sep 30, 202424.9325.1624.5324.7824.78896,700
Sep 27, 202425.6425.8324.5924.9924.99847,100
Sep 26, 202425.9025.9124.9025.3025.30910,300
Sep 25, 202425.6526.1425.3625.4025.40948,000
Sep 24, 202425.2326.0924.9525.8925.891,265,200
Sep 23, 202425.4125.5924.3424.8724.87940,100
Sep 20, 202425.7625.7625.0325.4825.481,541,900
Sep 19, 202425.7725.9625.1725.7925.79855,200
Sep 18, 202424.6525.9524.6025.1725.171,306,000
Sep 17, 202424.1924.8024.1024.5024.50916,100
Sep 16, 202424.5024.5323.2923.7823.781,025,300
Sep 13, 202424.2224.8924.1224.6524.651,166,200
Sep 12, 202422.7423.8822.6823.8723.871,162,200
Sep 11, 202421.6322.9921.5522.7122.711,284,100
Sep 10, 202421.5122.3520.7521.8721.871,397,600
Sep 9, 202420.9521.6320.7221.4621.46874,600
Sep 6, 202421.4821.7720.7320.8820.881,059,100
Sep 5, 202422.0122.2621.4921.6021.60769,900
Sep 4, 202422.0422.3921.7221.8721.87919,400
Sep 3, 202422.5923.2222.0522.1722.171,049,200
Aug 30, 202423.5223.5922.7422.9222.921,571,000
Aug 29, 202423.4423.7122.8522.9922.991,111,100
Aug 28, 202423.1223.2722.7923.2723.27835,600
Aug 27, 202423.4723.5822.9723.3123.31752,600
Aug 26, 202424.5324.5323.5123.6123.61782,500
Aug 23, 202423.3424.1823.1323.9923.991,270,300
Aug 22, 202423.5723.6222.9723.1723.17983,500
Aug 21, 202424.3524.4423.5523.5623.56758,800
Aug 20, 202424.3424.4323.8324.0124.01512,500
Aug 19, 202424.0524.6423.7824.3624.36563,700
Aug 16, 202423.8724.4223.5524.0524.05929,000
Aug 15, 202422.9024.2022.9023.7823.78935,100
Aug 14, 202422.7422.8821.8521.9921.99909,100
Aug 13, 202421.9622.7421.8022.3822.381,184,200
Aug 12, 202422.4922.5521.6621.7021.701,103,000
Aug 9, 202423.2223.6622.4922.4922.491,085,700
Aug 8, 202423.5223.6722.6823.1123.111,513,100
Aug 7, 202420.9923.4920.4123.3123.313,983,300
Aug 6, 202417.7918.1417.3317.5717.571,555,700
Aug 5, 202417.5018.5017.0017.8217.821,479,000
Aug 2, 202418.0818.9217.5518.7018.70967,100
Aug 1, 202419.3819.4118.1418.9718.971,110,100
Jul 31, 202419.5420.0518.7919.3519.35938,300
Jul 30, 202419.1219.5818.9619.4519.45653,200
Jul 29, 202418.5919.2118.3519.1219.12753,100
Jul 26, 202418.3618.5217.7718.4618.46658,500
Jul 25, 202417.1618.1017.1017.8217.82880,100
Jul 24, 202417.2617.5517.0217.1617.16587,300
Jul 23, 202417.2717.7517.1217.4517.45713,100
Jul 22, 202417.3017.4916.7717.4117.41812,200
Jul 19, 202417.4817.4816.9417.1717.17841,600
Jul 18, 202418.0218.5517.4117.5617.56878,400
Jul 17, 202418.0518.7018.0518.4018.401,249,200
Jul 16, 202416.7818.3516.6818.3318.331,282,900
Jul 15, 202416.2416.8416.0816.4716.47816,300
Jul 12, 202416.3516.5416.0216.1816.18822,500
Jul 11, 202415.5216.4115.4016.2216.221,274,000
Jul 10, 202415.5915.6315.0615.0615.06774,800
Jul 9, 202415.1015.5314.8815.5015.50750,300
Jul 8, 202415.5915.7414.9915.1515.15668,300
Jul 5, 202415.6915.8615.3115.3815.38733,300
Jul 3, 202415.5215.9315.4615.7315.73416,600
Jul 2, 202415.4815.6315.1615.5615.56697,600
Jul 1, 202415.9416.0615.2915.4415.44695,500
Jun 28, 202415.3015.9215.1915.9115.911,633,900
Jun 27, 202415.3415.5114.9715.3315.33887,600
Jun 26, 202415.9816.2115.3615.3715.37972,400
Jun 25, 202415.9916.0315.6316.0016.00954,500
Jun 24, 202415.6416.1715.6416.0516.051,014,500
Jun 21, 202415.3615.5615.1115.4415.441,331,200
Jun 20, 202415.9216.0515.1015.4015.401,440,600
Jun 18, 202416.4016.5515.7015.8915.891,684,100
Jun 17, 202416.7516.8716.3816.5916.59797,400
Jun 14, 202417.4117.4116.8016.8416.84719,000
Jun 13, 202418.0818.1817.5717.6917.69982,200
Jun 12, 202417.6518.3617.5618.0718.071,359,200
Jun 11, 202417.5717.5716.7617.1917.191,073,700
Jun 10, 202417.7617.8617.4117.7217.72813,600
Jun 7, 202417.5918.0217.4717.9617.96811,300
Jun 6, 202418.2018.3617.7617.9417.94973,900
Jun 5, 202418.3018.6218.1318.3318.33899,800
Jun 4, 202419.1119.2018.0218.0518.05958,200
Jun 3, 202419.3919.5719.0819.2619.26618,800
May 31, 202418.7819.1418.4719.0819.08935,000
May 30, 202419.1519.2918.5718.6118.61711,700
May 29, 202418.7519.2618.5719.0319.03968,200
May 28, 202419.4319.4318.8319.0019.00835,100
May 24, 202419.4619.7119.2519.3619.36606,300
May 23, 202419.4619.6319.2519.4019.40728,900
May 22, 202420.9320.9319.5019.5019.50879,900
May 21, 202421.2621.3720.8920.9920.99756,800
May 20, 202421.9422.0921.3521.3721.371,002,700
May 17, 202422.3122.5321.9622.0022.00601,400
May 16, 202422.6322.6721.9122.4022.40628,500
May 15, 202423.0023.0422.2722.6822.68583,700
May 14, 202422.3622.9722.1222.7622.76951,000
May 13, 202421.5922.3321.5721.8021.80967,700
May 10, 202421.6021.6620.8321.3421.34779,100
May 9, 202422.0622.1721.0621.6621.661,110,200
May 8, 202420.4621.8319.7921.6821.681,781,900
May 7, 202420.8021.4120.7521.1521.152,041,800
May 6, 202419.7820.7419.4820.7320.731,001,700
May 3, 202420.1520.4219.6019.6719.67931,400
May 2, 202420.0420.0419.2819.6119.611,043,600
May 1, 202419.9120.4819.6319.7119.71993,400
Apr 30, 202419.9120.0019.5119.9119.91899,900
Apr 29, 202420.1820.7420.0520.2420.24770,800
Apr 26, 202419.5820.0419.3319.8119.81800,100
Apr 25, 202419.4019.5919.0619.4319.43618,900
Apr 24, 202419.6319.8219.1319.8019.80730,900
Apr 23, 202419.1819.9819.0619.5919.59855,400
Apr 22, 202419.2019.2618.5019.1619.16585,500
Apr 19, 202419.0219.2918.7719.2019.20646,500
Apr 18, 202419.0519.5318.8819.1219.12882,500
Apr 17, 202418.8719.2718.8519.0619.061,044,300
Apr 16, 202418.5718.8618.2318.7518.75928,400
Apr 15, 202418.8319.3318.6418.8518.851,226,500
Apr 12, 202419.3119.5818.5618.7118.71904,100

Related Tickers

ETSY Etsy, Inc.
43.60
+0.05%
 
GLBE Global-E Online Ltd.
33.71
-1.43%
 
LOGC ContextLogic Inc.
6.59
-1.93%
 
EBAY eBay Inc.
64.58
+3.38%
 
W Wayfair Inc.
26.95
+2.51%
 
CPNG Coupang, Inc.
21.65
+3.10%
 
CHWY Chewy, Inc.
34.66
+6.38%
 
CART Maplebear Inc.
41.17
+6.66%
 
VIPS Vipshop Holdings Limited
12.56
-0.79%
 
SE Sea Limited
117.81
+2.19%