• SPX
  • $5,965.96
  • 0.62 %
  • $36.92
  • DJI
  • $43,717.01
  • -0.03 %
  • -$12.92
  • N225
  • $39,381.41
  • -0.25 %
  • -$99.26
  • FTSE
  • $8,140.74
  • -0.32 %
  • -$25.94
  • IXIC
  • $19,234.33
  • 1.32 %
  • $250.87
Revolve Group, Inc. (RVLV) Charts

Revolve Group, Inc. (RVLV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$32.70

-$0.58

(-1.74%)

Day's range
$32.04
Day's range
$33.35
  • 5 DAY PERFORMANCE

    +31.01%
  • 1 MONTH PERFORMANCE

    +39.51%
  • 3 MONTH PERFORMANCE

    +40.28%
  • 6 MONTH PERFORMANCE

    +54.61%
  • YEAR-TO-DATE PERFORMANCE

    +97.23%
  • 1 YEAR PERFORMANCE

    +134.91%

Revolve Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/07/2024 $33.01 $32.72   (-0.88%) $33.35 $32.04 609,010
11/06/2024 $31.40 $33.28   (5.99%) $33.82 $29.15 3.94 M $2.35 B
11/05/2024 $25.07 $26.02   (3.79%) $26.08 $24.80 1.32 M $1.84 B
11/04/2024 $24.82 $25.27   (1.81%) $26.12 $24.79 1.25 M $1.79 B
11/01/2024 $25.54 $24.96   (-2.27%) $25.69 $24.85 779,908 $1.77 B
10/31/2024 $25.44 $24.82   (-2.44%) $25.73 $24.45 765,300 $1.76 B
10/30/2024 $26.15 $25.31   (-3.21%) $26.29 $25.06 574,736 $1.79 B
10/29/2024 $25.35 $25.79   (1.74%) $26.06 $24.91 337,454 $1.83 B
10/28/2024 $25.29 $25.71   (1.66%) $26.13 $25.20 566,734 $1.82 B
10/25/2024 $25.00 $24.87   (-0.52%) $25.39 $24.47 458,800 $1.76 B
10/24/2024 $25.13 $24.75   (-1.51%) $25.46 $24.24 390,445 $1.75 B
10/23/2024 $25.43 $24.97   (-1.81%) $25.68 $24.78 566,200 $1.77 B
10/22/2024 $26.01 $25.54   (-1.81%) $26.11 $25.48 429,434 $1.81 B
10/21/2024 $26.31 $26.18   (-0.49%) $26.44 $25.83 574,635 $1.85 B
10/18/2024 $26.28 $26.53   (0.95%) $26.72 $26.03 557,527 $1.88 B
10/17/2024 $26.10 $26.35   (0.96%) $26.69 $25.86 681,400 $1.87 B
10/16/2024 $26.14 $26.29   (0.57%) $26.44 $25.84 492,000 $1.86 B
10/15/2024 $25.49 $25.83   (1.33%) $26.28 $25.36 989,700 $1.83 B
10/14/2024 $25.32 $25.71   (1.54%) $25.72 $25.05 846,834 $1.82 B
10/11/2024 $24.95 $25.35   (1.6%) $25.63 $24.85 691,100 $1.80 B
10/10/2024 $24.11 $24.89   (3.24%) $24.91 $23.97 603,912 $1.76 B
10/09/2024 $24.12 $24.47   (1.45%) $24.66 $23.93 431,230 $1.73 B
10/08/2024 $23.65 $24.15   (2.11%) $24.17 $23.42 550,000 $1.71 B
10/07/2024 $24.32 $23.44   (-3.62%) $24.32 $23.28 1.08 M $1.66 B
10/04/2024 $24.93 $24.42   (-2.05%) $25.64 $24.34 614,416 $1.73 B
10/03/2024 $24.11 $24.51   (1.66%) $24.67 $23.89 705,300 $1.74 B
10/02/2024 $23.70 $24.46   (3.21%) $24.79 $23.51 837,625 $1.73 B
10/01/2024 $24.76 $23.70   (-4.28%) $24.87 $23.66 820,100 $1.68 B
09/30/2024 $24.93 $24.78   (-0.6%) $25.16 $24.53 896,700 $1.76 B
09/27/2024 $25.64 $24.99   (-2.54%) $25.83 $24.59 847,106 $1.77 B
09/26/2024 $25.90 $25.30   (-2.32%) $25.91 $24.90 910,303 $1.79 B
09/25/2024 $25.65 $25.40   (-0.97%) $26.14 $25.36 948,034 $1.80 B
09/24/2024 $25.23 $25.89   (2.62%) $26.09 $24.95 1.27 M $1.83 B
09/23/2024 $25.41 $24.87   (-2.13%) $25.59 $24.34 940,100 $1.76 B
09/20/2024 $25.76 $25.48   (-1.09%) $25.76 $25.04 1.54 M $1.80 B
09/19/2024 $25.77 $25.79   (0.08%) $25.96 $25.17 855,200 $1.83 B
09/18/2024 $24.65 $25.17   (2.11%) $25.95 $24.60 1.31 M $1.78 B
09/17/2024 $24.19 $24.50   (1.28%) $24.80 $24.10 916,100 $1.74 B
09/16/2024 $24.50 $23.78   (-2.94%) $24.53 $23.29 1.03 M $1.68 B
09/13/2024 $24.22 $24.65   (1.78%) $24.89 $24.12 1.17 M $1.75 B
09/12/2024 $22.74 $23.87   (4.97%) $23.88 $22.68 1.16 M $1.69 B
09/11/2024 $21.63 $22.71   (4.99%) $22.99 $21.55 1.28 M $1.61 B
09/10/2024 $21.51 $21.87   (1.67%) $22.35 $20.75 1.40 M $1.55 B
09/09/2024 $20.95 $21.46   (2.43%) $21.63 $20.72 874,649 $1.52 B
09/06/2024 $21.48 $20.88   (-2.79%) $21.77 $20.73 1.06 M $1.48 B
09/05/2024 $22.01 $21.60   (-1.86%) $22.26 $21.49 769,916 $1.53 B
09/04/2024 $22.04 $21.87   (-0.77%) $22.39 $21.72 919,400 $1.55 B
09/03/2024 $22.59 $22.17   (-1.86%) $23.22 $22.05 1.05 M $1.57 B
08/30/2024 $23.52 $22.92   (-2.55%) $23.59 $22.74 1.57 M $1.62 B
08/29/2024 $23.44 $22.99   (-1.92%) $23.71 $22.85 1.11 M $1.63 B
08/28/2024 $23.12 $23.27   (0.65%) $23.27 $22.79 835,642 $1.65 B
08/27/2024 $23.47 $23.31   (-0.68%) $23.58 $22.97 752,600 $1.65 B
08/26/2024 $24.53 $23.61   (-3.75%) $24.53 $23.51 782,500 $1.67 B
08/23/2024 $23.34 $23.99   (2.78%) $24.18 $23.13 1.27 M $1.70 B
08/22/2024 $23.57 $23.17   (-1.7%) $23.62 $22.97 983,571 $1.64 B
08/21/2024 $24.35 $23.56   (-3.24%) $24.44 $23.55 758,826 $1.67 B
08/20/2024 $24.34 $24.01   (-1.36%) $24.43 $23.83 512,500 $1.70 B
08/19/2024 $24.05 $24.36   (1.29%) $24.64 $23.78 563,700 $1.73 B
08/16/2024 $23.87 $24.05   (0.75%) $24.42 $23.55 929,049 $1.70 B
08/15/2024 $22.90 $23.78   (3.84%) $24.20 $22.90 935,123 $1.68 B
08/14/2024 $22.74 $21.99   (-3.3%) $22.88 $21.85 909,100 $1.56 B
08/13/2024 $21.96 $22.38   (1.91%) $22.74 $21.80 1.18 M $1.59 B
08/12/2024 $22.49 $21.70   (-3.51%) $22.55 $21.66 1.10 M $1.54 B
08/09/2024 $23.22 $22.49   (-3.14%) $23.66 $22.49 1.09 M $1.59 B
08/08/2024 $23.52 $23.11   (-1.74%) $23.67 $22.68 1.51 M $1.64 B
08/07/2024 $20.99 $23.31   (11.05%) $23.49 $20.41 3.98 M $1.65 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.