-
5 DAY PERFORMANCE
+4.62% -
1 MONTH PERFORMANCE
+7.41% -
3 MONTH PERFORMANCE
+67.47% -
6 MONTH PERFORMANCE
+25.13% -
YEAR-TO-DATE PERFORMANCE
+55.55% -
1 YEAR PERFORMANCE
+104.36%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/19/2024 | $25.77 | $25.79 (0.08%) | $25.96 | $25.17 | 855,169 | $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 |
| 08/06/2024 | $17.79 | $17.57 (-1.24%) | $18.14 | $17.33 | 1.56 M | $1.24 B |
| 08/05/2024 | $17.50 | $17.82 (1.83%) | $18.50 | $17.00 | 1.48 M | $1.26 B |
| 08/02/2024 | $18.08 | $18.70 (3.43%) | $18.92 | $17.55 | 967,100 | $1.33 B |
| 08/01/2024 | $19.38 | $18.97 (-2.12%) | $19.41 | $18.14 | 1.11 M | $1.35 B |
| 07/31/2024 | $19.54 | $19.35 (-0.97%) | $20.05 | $18.79 | 938,302 | $1.37 B |
| 07/30/2024 | $19.12 | $19.45 (1.73%) | $19.59 | $18.96 | 653,224 | $1.38 B |
| 07/29/2024 | $18.59 | $19.12 (2.85%) | $19.21 | $18.35 | 753,295 | $1.36 B |
| 07/26/2024 | $18.36 | $18.46 (0.54%) | $18.52 | $17.77 | 658,503 | $1.31 B |
| 07/25/2024 | $17.16 | $17.82 (3.85%) | $18.10 | $17.10 | 880,141 | $1.26 B |
| 07/24/2024 | $17.26 | $17.16 (-0.58%) | $17.55 | $17.02 | 587,479 | $1.22 B |
| 07/23/2024 | $17.27 | $17.45 (1.04%) | $17.75 | $17.12 | 713,169 | $1.24 B |
| 07/22/2024 | $17.30 | $17.41 (0.64%) | $17.49 | $16.77 | 812,195 | $1.23 B |
| 07/19/2024 | $17.48 | $17.17 (-1.77%) | $17.48 | $16.94 | 841,629 | $1.22 B |
| 07/18/2024 | $18.02 | $17.56 (-2.55%) | $18.55 | $17.41 | 878,438 | $1.25 B |
| 07/17/2024 | $18.05 | $18.40 (1.94%) | $18.70 | $18.05 | 1.25 M | $1.30 B |
| 07/16/2024 | $16.78 | $18.33 (9.24%) | $18.35 | $16.68 | 1.28 M | $1.30 B |
| 07/15/2024 | $16.24 | $16.47 (1.42%) | $16.84 | $16.08 | 816,259 | $1.17 B |
| 07/12/2024 | $16.35 | $16.18 (-1.04%) | $16.54 | $16.02 | 822,532 | $1.15 B |
| 07/11/2024 | $15.52 | $16.22 (4.51%) | $16.41 | $15.40 | 1.27 M | $1.15 B |
| 07/10/2024 | $15.59 | $15.06 (-3.4%) | $15.63 | $15.06 | 774,933 | $1.07 B |
| 07/09/2024 | $15.10 | $15.50 (2.65%) | $15.53 | $14.87 | 750,271 | $1.10 B |
| 07/08/2024 | $15.59 | $15.15 (-2.82%) | $15.74 | $14.99 | 668,274 | $1.07 B |
| 07/05/2024 | $15.69 | $15.38 (-1.98%) | $15.86 | $15.31 | 733,303 | $1.09 B |
| 07/03/2024 | $15.52 | $15.73 (1.35%) | $15.93 | $15.46 | 416,598 | $1.12 B |
| 07/02/2024 | $15.48 | $15.56 (0.52%) | $15.63 | $15.16 | 697,604 | $1.10 B |
| 07/01/2024 | $15.94 | $15.44 (-3.14%) | $16.06 | $15.29 | 695,599 | $1.09 B |
| 06/28/2024 | $15.30 | $15.91 (3.99%) | $15.92 | $15.19 | 1.63 M | $1.13 B |
| 06/27/2024 | $15.34 | $15.33 (-0.07%) | $15.51 | $14.97 | 887,757 | $1.09 B |
| 06/26/2024 | $15.98 | $15.37 (-3.82%) | $16.21 | $15.36 | 972,460 | $1.09 B |
| 06/25/2024 | $15.99 | $16.00 (0.06%) | $16.03 | $15.63 | 954,472 | $1.13 B |
| 06/24/2024 | $15.64 | $16.05 (2.62%) | $16.17 | $15.64 | 1.01 M | $1.14 B |
| 06/21/2024 | $15.36 | $15.44 (0.52%) | $15.56 | $15.11 | 1.33 M | $1.09 B |
| 06/20/2024 | $15.92 | $15.40 (-3.27%) | $16.05 | $15.10 | 1.44 M | $1.09 B |