-
5 DAY PERFORMANCE
+5.45% -
1 MONTH PERFORMANCE
+41.41% -
3 MONTH PERFORMANCE
+45.89% -
6 MONTH PERFORMANCE
+80.79% -
YEAR-TO-DATE PERFORMANCE
+111.10% -
1 YEAR PERFORMANCE
+136.17%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $35.24 | $35.02 (-0.62%) | $35.86 | $34.67 | 1.01 M | $2.47 B |
| 11/21/2024 | $34.05 | $34.82 (2.26%) | $35.28 | $33.79 | 1.16 M | $2.46 B |
| 11/20/2024 | $33.43 | $33.78 (1.05%) | $33.99 | $32.67 | 1.12 M | $2.39 B |
| 11/19/2024 | $31.81 | $33.19 (4.34%) | $33.39 | $31.20 | 947,605 | $2.35 B |
| 11/18/2024 | $32.86 | $32.35 (-1.55%) | $33.20 | $32.18 | 736,101 | $2.29 B |
| 11/15/2024 | $34.00 | $32.89 (-3.26%) | $34.14 | $32.48 | 752,532 | $2.32 B |
| 11/14/2024 | $33.67 | $33.51 (-0.48%) | $34.01 | $32.91 | 665,400 | $2.37 B |
| 11/13/2024 | $34.69 | $33.34 (-3.89%) | $35.20 | $33.33 | 880,200 | $2.36 B |
| 11/12/2024 | $33.55 | $34.38 (2.47%) | $34.73 | $33.19 | 874,510 | $2.43 B |
| 11/11/2024 | $31.89 | $33.57 (5.27%) | $33.90 | $31.74 | 920,605 | $2.37 B |
| 11/08/2024 | $32.86 | $31.47 (-4.23%) | $32.86 | $30.88 | 1.34 M | $2.22 B |
| 11/07/2024 | $33.01 | $32.94 (-0.21%) | $33.38 | $32.04 | 1.12 M | $2.33 B |
| 11/06/2024 | $31.40 | $33.28 (5.99%) | $33.82 | $29.15 | 3.99 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 |