Revolve Group LLC (RVLV) Historical Stock Data
24.65 ↑0.00 (0.00%)
As of August 30, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, RVLV is up 0.25% a day on average. There have been 14 days where Revolve Group LLC closed green and 16 days where RVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-13 | 24.22 | 24.65 | ↑$0.43 (1.78%) | 24.12 | 24.89 | 1.17M |
| 2024-09-12 | 22.74 | 23.87 | ↑$1.13 (4.97%) | 22.68 | 23.88 | 1.16M |
| 2024-09-11 | 21.63 | 22.71 | ↑$1.08 (4.99%) | 21.55 | 22.99 | 1.28M |
| 2024-09-10 | 21.51 | 21.87 | ↑$0.36 (1.67%) | 20.75 | 22.35 | 1.39M |
| 2024-09-09 | 20.95 | 21.46 | ↑$0.51 (2.43%) | 20.72 | 21.63 | 874.65K |
| 2024-09-06 | 21.48 | 20.88 | ↓$0.60 (-2.79%) | 20.73 | 21.77 | 1.06M |
| 2024-09-05 | 22.01 | 21.60 | ↓$0.41 (-1.86%) | 21.49 | 22.26 | 769.92K |
| 2024-09-04 | 22.04 | 21.87 | ↓$0.17 (-0.77%) | 21.72 | 22.39 | 0.92M |
| 2024-09-03 | 22.59 | 22.17 | ↓$0.42 (-1.86%) | 22.05 | 23.22 | 1.05M |
| 2024-08-30 | 23.52 | 22.92 | ↓$0.60 (-2.55%) | 22.74 | 23.59 | 1.57M |
| 2024-08-29 | 23.44 | 22.99 | ↓$0.45 (-1.92%) | 22.85 | 23.71 | 1.11M |
| 2024-08-28 | 23.12 | 23.27 | ↑$0.15 (0.65%) | 22.79 | 23.27 | 835.64K |
| 2024-08-27 | 23.47 | 23.31 | ↓$0.16 (-0.68%) | 22.97 | 23.58 | 752.58K |
| 2024-08-26 | 24.53 | 23.61 | ↓$0.92 (-3.75%) | 23.51 | 24.53 | 782.47K |
| 2024-08-23 | 23.34 | 23.99 | ↑$0.65 (2.78%) | 23.13 | 24.18 | 1.27M |
| 2024-08-21 | 24.35 | 23.56 | ↓$0.79 (-3.24%) | 23.55 | 24.44 | 758.83K |
| 2024-08-20 | 24.34 | 24.01 | ↓$0.33 (-1.36%) | 23.83 | 24.43 | 512.46K |
| 2024-08-19 | 24.05 | 24.36 | ↑$0.31 (1.29%) | 23.78 | 24.64 | 563.68K |
| 2024-08-16 | 23.87 | 24.05 | ↑$0.18 (0.75%) | 23.55 | 24.42 | 0.93M |
| 2024-08-15 | 22.90 | 23.78 | ↑$0.88 (3.84%) | 22.90 | 24.20 | 0.93M |
| 2024-08-14 | 22.74 | 21.99 | ↓$0.75 (-3.30%) | 21.85 | 22.88 | 0.91M |
| 2024-08-13 | 21.96 | 22.38 | ↑$0.42 (1.91%) | 21.80 | 22.74 | 1.18M |
| 2024-08-12 | 22.49 | 21.70 | ↓$0.79 (-3.51%) | 21.66 | 22.55 | 1.10M |
| 2024-08-09 | 23.22 | 22.49 | ↓$0.73 (-3.14%) | 22.49 | 23.66 | 1.09M |
| 2024-08-08 | 23.52 | 23.11 | ↓$0.41 (-1.74%) | 22.68 | 23.67 | 1.51M |
| 2024-08-07 | 20.99 | 23.31 | ↑$2.32 (11.05%) | 20.41 | 23.49 | 3.98M |
| 2024-08-06 | 17.79 | 17.57 | ↓$0.22 (-1.24%) | 17.33 | 18.14 | 1.56M |
| 2024-08-05 | 17.50 | 17.82 | ↑$0.32 (1.83%) | 17.00 | 18.50 | 1.48M |
| 2024-08-02 | 18.08 | 18.70 | ↑$0.62 (3.43%) | 17.55 | 18.92 | 0.97M |
| 2024-08-01 | 19.38 | 18.97 | ↓$0.41 (-2.12%) | 18.14 | 19.41 | 1.11M |
Create an account or log in to view more rows.
$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…
$RVLV buy and HODL