Revolve Group LLC (RVLV) Historical Stock Data
19.88 ↓0.86 (-4.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVLV is up 0.80% a day on average. There have been 15 days where Revolve Group LLC closed green and 15 days where RVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 19.95 | 19.88 | ↓$0.07 (-0.35%) | 19.49 | 20.27 | 1.76M |
| 2025-04-29 | 20.48 | 20.74 | ↑$0.26 (1.27%) | 20.20 | 20.93 | 0.94M |
| 2025-04-28 | 20.48 | 20.47 | ↓$0.01 (-0.05%) | 20.01 | 20.88 | 842.71K |
| 2025-04-25 | 20.58 | 20.42 | ↓$0.16 (-0.78%) | 20.28 | 20.71 | 534.75K |
| 2025-04-24 | 19.72 | 20.80 | ↑$1.08 (5.48%) | 19.72 | 20.90 | 1.15M |
| 2025-04-23 | 20.23 | 19.80 | ↓$0.43 (-2.13%) | 19.73 | 21.40 | 1.66M |
| 2025-04-22 | 19.25 | 19.18 | ↓$0.07 (-0.36%) | 18.83 | 19.42 | 1.15M |
| 2025-04-21 | 19.43 | 18.94 | ↓$0.49 (-2.52%) | 18.61 | 19.57 | 1.30M |
| 2025-04-17 | 19.31 | 19.80 | ↑$0.49 (2.54%) | 19.13 | 20.16 | 1.07M |
| 2025-04-16 | 19.94 | 19.67 | ↓$0.27 (-1.35%) | 19.29 | 20.13 | 688.78K |
| 2025-04-15 | 20.70 | 20.12 | ↓$0.58 (-2.80%) | 19.91 | 21.38 | 1.14M |
| 2025-04-14 | 20.55 | 20.71 | ↑$0.16 (0.78%) | 19.70 | 20.80 | 1.22M |
| 2025-04-11 | 19.68 | 19.95 | ↑$0.27 (1.37%) | 18.29 | 20.01 | 2.08M |
| 2025-04-10 | 20.84 | 20.08 | ↓$0.76 (-3.65%) | 19.74 | 21.05 | 1.90M |
| 2025-04-09 | 18.77 | 21.69 | ↑$2.92 (15.56%) | 18.29 | 22.53 | 3.34M |
| 2025-04-08 | 20.26 | 19.07 | ↓$1.19 (-5.87%) | 18.58 | 20.60 | 3.15M |
| 2025-04-07 | 17.48 | 19.63 | ↑$2.15 (12.30%) | 17.36 | 20.14 | 2.21M |
| 2025-04-04 | 18.25 | 18.80 | ↑$0.55 (3.01%) | 17.34 | 19.25 | 2.73M |
| 2025-04-03 | 20.42 | 18.90 | ↓$1.52 (-7.44%) | 17.77 | 20.42 | 2.93M |
| 2025-04-02 | 21.64 | 22.43 | ↑$0.79 (3.65%) | 21.64 | 22.79 | 1.19M |
| 2025-04-01 | 21.58 | 22.01 | ↑$0.43 (1.99%) | 21.56 | 22.26 | 743.41K |
| 2025-03-31 | 21.71 | 21.49 | ↓$0.22 (-1.01%) | 21.25 | 21.89 | 1.01M |
| 2025-03-28 | 22.91 | 22.27 | ↓$0.64 (-2.79%) | 21.89 | 23.07 | 868.40K |
| 2025-03-27 | 22.98 | 23.17 | ↑$0.19 (0.83%) | 22.65 | 23.85 | 747.44K |
| 2025-03-26 | 23.31 | 22.87 | ↓$0.44 (-1.89%) | 22.72 | 23.55 | 823.52K |
| 2025-03-25 | 23.49 | 23.31 | ↓$0.18 (-0.77%) | 23.16 | 24.12 | 1.15M |
| 2025-03-24 | 22.80 | 23.51 | ↑$0.71 (3.11%) | 22.63 | 23.62 | 1.26M |
| 2025-03-21 | 21.34 | 22.16 | ↑$0.82 (3.84%) | 20.83 | 22.21 | 1.44M |
| 2025-03-20 | 21.86 | 21.94 | ↑$0.08 (0.37%) | 21.69 | 22.47 | 0.99M |
| 2025-03-19 | 21.78 | 22.17 | ↑$0.39 (1.79%) | 21.78 | 22.63 | 1.13M |
Create an account or log in to view more rows.
$RVLV i hate money so im buying
$RVLV going green
$RVLV whelp. you win this round. goodluck
$RVLV who loaded up??
$RVLV gimme gimme
$RVLV over a thousand shares in now
$RVLV Bears get cremated today
$RVLV run it!
$RVLV Games being played here.
$RVLV I mean ... head and shoulders .....