Revolve Group LLC (RVLV) Historical Stock Data

19.67 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, RVLV is up 0.39% 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
2025-04-16	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
2025-03-18	21.89	21.77	↓$0.12 (-0.55%)	21.49	22.13	1.07M
2025-03-17	22.26	22.37	↑$0.11 (0.49%)	21.78	22.62	1.22M
2025-03-14	22.57	22.31	↓$0.26 (-1.15%)	22.14	22.91	1.62M
2025-03-13	23.90	21.26	↓$2.64 (-11.05%)	20.84	23.97	2.89M
2025-03-12	25.27	24.00	↓$1.27 (-5.03%)	23.72	25.35	1.26M
2025-03-11	24.81	24.67	↓$0.14 (-0.56%)	23.12	24.81	1.72M
2025-03-10	23.44	24.87	↑$1.43 (6.10%)	23.10	25.26	1.96M
2025-03-07	23.00	24.04	↑$1.04 (4.52%)	22.41	24.08	1.24M
2025-03-06	23.51	23.01	↓$0.50 (-2.13%)	22.76	24.13	847.33K