5 DAY PERFORMANCE
-0.68%
1 MONTH PERFORMANCE
-7.95%
3 MONTH PERFORMANCE
+36.35%
6 MONTH PERFORMANCE
+114.33%
YEAR-TO-DATE PERFORMANCE
-0.42%
1 YEAR PERFORMANCE
+100.18%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $33.84 | $33.34 (-1.48%) | $34.10 | $33.23 | 98,351 | |
| 12/31/2024 | $34.18 | $33.49 (-2.02%) | $34.21 | $33.35 | 802,957 | $2.37 B |
| 12/30/2024 | $33.06 | $34.18 (3.39%) | $34.37 | $32.33 | 853,490 | $2.42 B |
| 12/27/2024 | $32.75 | $33.58 (2.53%) | $33.60 | $32.34 | 717,818 | $2.37 B |
| 12/26/2024 | $33.50 | $33.06 (-1.31%) | $33.88 | $32.98 | 568,820 | $2.34 B |
| 12/24/2024 | $33.67 | $33.81 (0.42%) | $34.24 | $33.47 | 238,600 | $2.39 B |
| 12/23/2024 | $33.94 | $33.65 (-0.85%) | $34.53 | $33.48 | 541,400 | $2.38 B |
| 12/20/2024 | $33.04 | $34.10 (3.21%) | $34.82 | $32.97 | 1.69 M | $2.41 B |
| 12/19/2024 | $34.60 | $33.76 (-2.43%) | $35.43 | $33.40 | 1.06 M | $2.39 B |
| 12/18/2024 | $36.82 | $33.69 (-8.5%) | $36.92 | $32.74 | 1.14 M | $2.38 B |
| 12/17/2024 | $37.71 | $36.51 (-3.18%) | $39.58 | $36.23 | 839,350 | $2.58 B |
| 12/16/2024 | $36.87 | $38.11 (3.36%) | $38.68 | $36.87 | 677,434 | $2.69 B |
| 12/13/2024 | $38.10 | $37.09 (-2.65%) | $38.64 | $36.42 | 1.00 M | $2.62 B |
| 12/12/2024 | $37.78 | $38.16 (1.01%) | $38.36 | $37.42 | 792,516 | $2.70 B |
| 12/11/2024 | $36.34 | $37.99 (4.54%) | $38.64 | $35.98 | 1.13 M | $2.68 B |
| 12/10/2024 | $36.28 | $35.67 (-1.68%) | $37.80 | $35.50 | 1.03 M | $2.52 B |
| 12/09/2024 | $36.90 | $36.19 (-1.92%) | $38.14 | $35.55 | 1.29 M | $2.56 B |
| 12/06/2024 | $36.67 | $37.17 (1.36%) | $37.67 | $35.75 | 942,624 | $2.63 B |
| 12/05/2024 | $35.33 | $36.17 (2.38%) | $37.27 | $34.69 | 1.20 M | $2.56 B |
| 12/04/2024 | $35.62 | $35.68 (0.17%) | $35.69 | $34.05 | 1.24 M | $2.52 B |
| 12/03/2024 | $35.50 | $35.53 (0.08%) | $36.79 | $34.82 | 1.35 M | $2.51 B |
| 12/02/2024 | $36.26 | $36.23 (-0.08%) | $36.49 | $35.06 | 1.27 M | $2.56 B |
| 11/29/2024 | $37.08 | $36.08 (-2.7%) | $37.30 | $36.02 | 678,100 | $2.55 B |
| 11/27/2024 | $38.52 | $36.93 (-4.13%) | $38.80 | $36.84 | 1.18 M | $2.61 B |
| 11/26/2024 | $37.49 | $38.80 (3.49%) | $39.03 | $37.24 | 1.38 M | $2.74 B |
| 11/25/2024 | $35.44 | $37.98 (7.17%) | $38.88 | $35.44 | 2.12 M | $2.68 B |
| 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 |