Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolve Group Inc (NY: RVLV )

19.75 -0.16 (-0.83%)
Streaming Delayed Price Updated: 11:57 AM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.18 11.26 10.47 10.99 678,972 -0.05(-0.45%)
Apr 29, 2020 11.15 11.45 10.92 11.04 609,153 +0.13(+1.19%)
Apr 28, 2020 11.21 11.64 10.70 10.91 795,091 -0.19(-1.71%)
Apr 27, 2020 10.75 11.24 10.60 11.10 1,007,015 +0.54(+5.11%)
Apr 24, 2020 10.58 10.90 10.11 10.56 431,900 +0.09(+0.86%)
Apr 23, 2020 10.94 11.16 10.42 10.47 523,788 -0.19(-1.78%)
Apr 22, 2020 11.20 11.45 10.61 10.66 919,052 -0.49(-4.39%)
Apr 21, 2020 11.75 12.33 11.01 11.15 1,182,600 -0.79(-6.62%)
Apr 20, 2020 11.26 12.85 11.20 11.94 1,661,348 +0.19(+1.62%)
Apr 17, 2020 11.48 11.78 11.03 11.75 862,500 +0.80(+7.31%)
Apr 16, 2020 10.79 11.09 10.65 10.95 992,726 +0.00(+0.00%)
Apr 15, 2020 10.80 11.00 10.51 10.95 617,612 -0.10(-0.90%)
Apr 14, 2020 10.62 11.17 10.62 11.05 997,815 +0.73(+7.07%)
Apr 13, 2020 10.15 10.39 9.610 10.32 633,201 +0.18(+1.78%)
Apr 09, 2020 9.720 10.47 9.600 10.14 1,037,700 +0.62(+6.51%)
Apr 08, 2020 8.780 9.860 8.770 9.520 893,025 +0.91(+10.57%)
Apr 07, 2020 9.000 9.560 8.580 8.610 731,609 +0.01(+0.12%)
Apr 06, 2020 8.830 9.000 8.470 8.600 668,410 +0.22(+2.63%)
Apr 03, 2020 8.530 8.600 8.130 8.380 417,200 -0.25(-2.90%)
Apr 02, 2020 8.000 8.654 7.910 8.630 675,116 +0.50(+6.15%)
Apr 01, 2020 8.380 8.450 8.050 8.130 379,665 -0.51(-5.90%)
Mar 31, 2020 8.410 8.790 8.410 8.640 484,849 +0.23(+2.73%)
Mar 30, 2020 8.610 8.655 8.250 8.410 539,901 +0.11(+1.33%)
Mar 27, 2020 8.600 8.790 8.270 8.300 646,500 -0.89(-9.68%)
Mar 26, 2020 9.430 9.500 8.200 9.190 1,028,187 +0.21(+2.34%)
Mar 25, 2020 8.530 9.500 7.810 8.980 2,347,389 +0.42(+4.91%)
Mar 24, 2020 7.700 8.710 7.370 8.560 1,261,484 +1.26(+17.26%)
Mar 23, 2020 7.790 8.390 7.250 7.300 1,333,026 -0.36(-4.70%)
Mar 20, 2020 9.000 9.180 7.650 7.660 967,600 -1.15(-13.05%)
Mar 19, 2020 7.660 8.890 7.170 8.810 1,002,743 +0.96(+12.23%)
Mar 18, 2020 8.710 8.920 7.350 7.850 686,357 -1.37(-14.86%)
Mar 17, 2020 8.880 10.00 8.110 9.220 767,250 +0.45(+5.13%)
Mar 16, 2020 8.760 9.040 8.500 8.770 1,171,366 -0.72(-7.59%)
Mar 13, 2020 10.13 10.26 9.120 9.490 1,281,000 +0.45(+4.98%)
Mar 12, 2020 10.05 10.14 9.000 9.040 1,069,530 -2.06(-18.56%)
Mar 11, 2020 12.00 12.35 11.00 11.10 1,047,955 -1.30(-10.48%)
Mar 10, 2020 12.80 13.13 12.00 12.40 1,647,949 +0.08(+0.65%)
Mar 09, 2020 12.78 13.35 12.32 12.32 1,405,923 -1.67(-11.94%)
Mar 06, 2020 13.58 14.29 13.34 13.99 921,500 -0.31(-2.17%)
Mar 05, 2020 14.80 15.04 14.18 14.30 846,537 -0.84(-5.55%)
Mar 04, 2020 15.00 15.14 14.22 15.14 1,242,016 +0.64(+4.41%)
Mar 03, 2020 15.85 16.25 14.15 14.50 1,150,679 -1.26(-7.99%)
Mar 02, 2020 16.50 16.50 15.33 15.76 1,002,290 -0.54(-3.31%)
Feb 28, 2020 14.74 16.30 14.50 16.30 1,822,700 +0.72(+4.62%)
Feb 27, 2020 16.28 16.29 15.00 15.58 3,453,021 -1.20(-7.15%)
Feb 26, 2020 16.84 17.62 15.73 16.78 4,062,167 -2.53(-13.10%)
Feb 25, 2020 19.36 19.98 18.24 19.31 1,752,084 +0.45(+2.39%)
Feb 24, 2020 20.16 20.16 18.60 18.86 995,251 -2.13(-10.15%)
Feb 21, 2020 20.56 21.00 20.02 20.99 904,800 +0.43(+2.09%)
Feb 20, 2020 20.36 20.70 19.88 20.56 564,478 +0.04(+0.19%)
Feb 19, 2020 19.70 20.65 19.65 20.52 711,191 +0.82(+4.16%)
Feb 18, 2020 19.40 19.70 18.75 19.70 602,585 +0.21(+1.08%)
Feb 14, 2020 18.94 19.50 18.87 19.49 510,900 +0.52(+2.74%)
Feb 13, 2020 19.24 19.29 18.78 18.97 609,472 -0.56(-2.87%)
Feb 12, 2020 19.02 19.74 19.00 19.53 462,575 +0.63(+3.33%)
Feb 11, 2020 18.57 19.63 18.20 18.90 915,145 +0.55(+3.00%)
Feb 10, 2020 18.42 18.49 17.80 18.35 554,756 +0.24(+1.33%)
Feb 07, 2020 18.58 19.07 18.06 18.11 909,200 -0.40(-2.16%)
Feb 06, 2020 18.05 19.31 18.05 18.51 967,495 +0.64(+3.58%)
Feb 05, 2020 17.67 18.45 17.30 17.87 1,025,702 +0.70(+4.08%)
Feb 04, 2020 17.62 17.80 17.00 17.17 998,158 -0.25(-1.44%)
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.