Indicators

Revolve Group Inc (NY: RVLV )

16.84 -0.85 (-4.80%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.94	28.39	27.11	28.32	1,802,991	+0.34(+1.22%)
Jul 28, 2022	27.09	28.10	26.00	27.98	1,583,076	+0.99(+3.67%)
Jul 27, 2022	25.74	27.61	25.48	26.99	1,974,173	+1.52(+5.97%)
Jul 26, 2022	24.79	25.73	24.67	25.47	3,039,249	-2.01(-7.31%)
Jul 25, 2022	28.64	28.67	27.32	27.48	1,487,363	-1.14(-3.98%)
Jul 22, 2022	30.06	30.73	28.29	28.62	1,799,483	-1.16(-3.90%)
Jul 21, 2022	29.68	30.06	29.12	29.78	1,134,972	-0.47(-1.55%)
Jul 20, 2022	29.70	30.48	29.36	30.25	794,677	+0.76(+2.58%)
Jul 19, 2022	29.03	29.68	28.45	29.49	926,307	+1.10(+3.87%)
Jul 18, 2022	27.80	29.11	27.72	28.39	1,222,803	+1.19(+4.38%)
Jul 15, 2022	27.24	27.63	26.49	27.20	819,133	+0.64(+2.41%)
Jul 14, 2022	26.85	27.25	26.02	26.56	1,413,705	-0.56(-2.06%)
Jul 13, 2022	27.12	28.35	26.88	27.12	1,718,587	-0.75(-2.69%)
Jul 12, 2022	28.74	29.32	27.31	27.87	2,065,588	-0.55(-1.94%)
Jul 11, 2022	28.87	28.99	27.57	28.42	1,287,771	-0.62(-2.13%)
Jul 08, 2022	28.32	29.38	27.61	29.04	782,866	+0.13(+0.45%)
Jul 07, 2022	28.34	29.23	28.11	28.91	1,055,420	+0.82(+2.92%)
Jul 06, 2022	28.59	28.93	27.41	28.09	1,370,576	-0.73(-2.53%)
Jul 05, 2022	25.84	29.07	25.64	28.82	1,611,056	+2.46(+9.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.