Revolve Group LLC (RVLV) Historical Stock Data
34.82 ↑1.04 (3.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVLV is up 0.32% a day on average. There have been 16 days where Revolve Group LLC closed green and 14 days where RVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 34.05 | 34.82 | ↑$0.77 (2.26%) | 33.79 | 35.28 | 1.16M |
| 2024-11-20 | 33.43 | 33.78 | ↑$0.35 (1.05%) | 32.67 | 33.99 | 1.12M |
| 2024-11-19 | 31.81 | 33.19 | ↑$1.38 (4.34%) | 31.20 | 33.39 | 0.95M |
| 2024-11-18 | 32.86 | 32.35 | ↓$0.51 (-1.55%) | 32.18 | 33.20 | 736.10K |
| 2024-11-15 | 34.00 | 32.89 | ↓$1.11 (-3.26%) | 32.48 | 34.14 | 752.53K |
| 2024-11-14 | 33.67 | 33.51 | ↓$0.16 (-0.48%) | 32.91 | 34.01 | 664.94K |
| 2024-11-13 | 34.69 | 33.34 | ↓$1.35 (-3.89%) | 33.33 | 35.20 | 880.19K |
| 2024-11-12 | 33.55 | 34.38 | ↑$0.83 (2.47%) | 33.19 | 34.73 | 874.51K |
| 2024-11-11 | 31.89 | 33.57 | ↑$1.68 (5.27%) | 31.74 | 33.90 | 0.92M |
| 2024-11-08 | 32.86 | 31.47 | ↓$1.39 (-4.23%) | 30.88 | 32.86 | 1.34M |
| 2024-11-07 | 33.01 | 32.94 | ↓$0.07 (-0.21%) | 32.04 | 33.38 | 1.12M |
| 2024-11-06 | 31.40 | 33.28 | ↑$1.88 (5.99%) | 29.15 | 33.82 | 3.99M |
| 2024-11-05 | 25.07 | 26.02 | ↑$0.95 (3.79%) | 24.80 | 26.08 | 1.31M |
| 2024-11-04 | 24.82 | 25.27 | ↑$0.45 (1.81%) | 24.79 | 26.12 | 1.25M |
| 2024-11-01 | 25.54 | 24.96 | ↓$0.58 (-2.27%) | 24.85 | 25.69 | 779.91K |
| 2024-10-31 | 25.44 | 24.82 | ↓$0.62 (-2.44%) | 24.45 | 25.73 | 765.29K |
| 2024-10-30 | 26.15 | 25.31 | ↓$0.84 (-3.21%) | 25.06 | 26.29 | 574.74K |
| 2024-10-29 | 25.35 | 25.79 | ↑$0.44 (1.74%) | 24.91 | 26.06 | 337.45K |
| 2024-10-28 | 25.29 | 25.71 | ↑$0.42 (1.66%) | 25.20 | 26.13 | 566.73K |
| 2024-10-25 | 25.00 | 24.87 | ↓$0.13 (-0.52%) | 24.47 | 25.39 | 458.76K |
| 2024-10-24 | 25.13 | 24.75 | ↓$0.38 (-1.51%) | 24.24 | 25.46 | 390.45K |
| 2024-10-23 | 25.43 | 24.97 | ↓$0.46 (-1.81%) | 24.78 | 25.68 | 566.17K |
| 2024-10-22 | 26.01 | 25.54 | ↓$0.47 (-1.81%) | 25.48 | 26.11 | 429.43K |
| 2024-10-21 | 26.31 | 26.18 | ↓$0.13 (-0.49%) | 25.83 | 26.44 | 574.64K |
| 2024-10-18 | 26.28 | 26.53 | ↑$0.25 (0.95%) | 26.03 | 26.72 | 557.53K |
| 2024-10-17 | 26.10 | 26.35 | ↑$0.25 (0.96%) | 25.86 | 26.69 | 681.39K |
| 2024-10-16 | 26.14 | 26.29 | ↑$0.15 (0.57%) | 25.84 | 26.44 | 491.96K |
| 2024-10-15 | 25.49 | 25.83 | ↑$0.34 (1.33%) | 25.36 | 26.28 | 0.99M |
| 2024-10-14 | 25.32 | 25.71 | ↑$0.39 (1.54%) | 25.05 | 25.72 | 846.83K |
| 2024-10-11 | 24.95 | 25.35 | ↑$0.40 (1.60%) | 24.85 | 25.63 | 691.09K |
Create an account or log in to view more rows.
$RVLV Bears get cremated today
$RVLV run it!
$RVLV Games being played here.
$RVLV I mean ... head and shoulders .....
$RVLV It’s that TIME!! To Double down!
$RVLV lock and load
$RVLV the best advice has been no stop losses. Would have cost a fortune!!!
$RVLV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RVLV we all speculate but nobody knows what going to happen.
$RVLV they don’t want us to shine… But we gon shine…