Revolve Group LLC (RVLV) Historical Stock Data
34.10 ↑0.34 (1.01%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVLV is up 0.03% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 33.04 | 34.10 | ↑$1.06 (3.21%) | 32.97 | 34.82 | 1.69M |
| 2024-12-19 | 34.60 | 33.76 | ↓$0.84 (-2.43%) | 33.40 | 35.43 | 1.06M |
| 2024-12-18 | 36.82 | 33.69 | ↓$3.13 (-8.50%) | 32.74 | 36.92 | 1.14M |
| 2024-12-17 | 37.71 | 36.51 | ↓$1.20 (-3.18%) | 36.23 | 39.58 | 839.35K |
| 2024-12-16 | 36.87 | 38.11 | ↑$1.24 (3.36%) | 36.87 | 38.68 | 677.43K |
| 2024-12-13 | 38.10 | 37.09 | ↓$1.01 (-2.65%) | 36.42 | 38.64 | 1M |
| 2024-12-12 | 37.78 | 38.16 | ↑$0.38 (1.01%) | 37.42 | 38.36 | 792.51K |
| 2024-12-11 | 36.34 | 37.99 | ↑$1.65 (4.54%) | 35.98 | 38.64 | 1.13M |
| 2024-12-10 | 36.28 | 35.67 | ↓$0.61 (-1.68%) | 35.50 | 37.80 | 1.03M |
| 2024-12-09 | 36.90 | 36.19 | ↓$0.71 (-1.92%) | 35.55 | 38.14 | 1.29M |
| 2024-12-06 | 36.67 | 37.17 | ↑$0.50 (1.36%) | 35.75 | 37.67 | 0.94M |
| 2024-12-05 | 35.33 | 36.17 | ↑$0.84 (2.38%) | 34.69 | 37.27 | 1.20M |
| 2024-12-04 | 35.62 | 35.68 | ↑$0.06 (0.17%) | 34.05 | 35.69 | 1.24M |
| 2024-12-03 | 35.50 | 35.53 | ↑$0.03 (0.08%) | 34.82 | 36.79 | 1.35M |
| 2024-12-02 | 36.26 | 36.23 | ↓$0.03 (-0.08%) | 35.06 | 36.49 | 1.27M |
| 2024-11-29 | 37.08 | 36.08 | ↓$1.00 (-2.70%) | 36.02 | 37.30 | 678.09K |
| 2024-11-27 | 38.52 | 36.93 | ↓$1.59 (-4.13%) | 36.84 | 38.80 | 1.18M |
| 2024-11-26 | 37.49 | 38.80 | ↑$1.31 (3.49%) | 37.24 | 39.03 | 1.38M |
| 2024-11-25 | 35.44 | 37.98 | ↑$2.54 (7.17%) | 35.44 | 38.88 | 2.12M |
| 2024-11-22 | 35.24 | 35.02 | ↓$0.22 (-0.62%) | 34.67 | 35.86 | 1.01M |
| 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 |
Create an account or log in to view more rows.
$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 .....
$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