Revolve Group LLC (RVLV) Historical Stock Data
19.81 ↑0.38 (1.96%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVLV is down -0.23% a day on average. There have been 19 days where Revolve Group LLC closed green and 11 days where RVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 19.58 | 19.81 | ↑$0.23 (1.17%) | 19.33 | 20.04 | 800.13K |
| 2024-04-25 | 19.40 | 19.43 | ↑$0.03 (0.15%) | 19.06 | 19.59 | 618.92K |
| 2024-04-24 | 19.63 | 19.80 | ↑$0.17 (0.87%) | 19.13 | 19.82 | 730.94K |
| 2024-04-23 | 19.18 | 19.59 | ↑$0.41 (2.14%) | 19.06 | 19.98 | 855.36K |
| 2024-04-22 | 19.20 | 19.16 | ↓$0.04 (-0.21%) | 18.50 | 19.26 | 585.46K |
| 2024-04-19 | 19.02 | 19.20 | ↑$0.18 (0.95%) | 18.77 | 19.29 | 646.55K |
| 2024-04-18 | 19.05 | 19.12 | ↑$0.07 (0.37%) | 18.88 | 19.53 | 882.52K |
| 2024-04-17 | 18.87 | 19.06 | ↑$0.19 (1.01%) | 18.85 | 19.27 | 1.04M |
| 2024-04-16 | 18.57 | 18.75 | ↑$0.18 (0.97%) | 18.23 | 18.86 | 0.93M |
| 2024-04-15 | 18.83 | 18.85 | ↑$0.02 (0.11%) | 18.64 | 19.33 | 1.23M |
| 2024-04-12 | 19.31 | 18.71 | ↓$0.60 (-3.11%) | 18.56 | 19.58 | 0.90M |
| 2024-04-11 | 19.37 | 19.65 | ↑$0.28 (1.45%) | 19.30 | 19.95 | 1.08M |
| 2024-04-10 | 20.23 | 19.20 | ↓$1.03 (-5.09%) | 18.87 | 20.27 | 1.96M |
| 2024-04-09 | 20.02 | 20.99 | ↑$0.97 (4.85%) | 19.91 | 20.99 | 1.32M |
| 2024-04-08 | 19.77 | 19.93 | ↑$0.16 (0.81%) | 19.67 | 20.42 | 821.16K |
| 2024-04-05 | 19.56 | 19.30 | ↓$0.26 (-1.33%) | 19.12 | 19.63 | 512.60K |
| 2024-04-04 | 20.00 | 19.62 | ↓$0.38 (-1.90%) | 19.47 | 20.19 | 534.97K |
| 2024-04-03 | 20.14 | 19.64 | ↓$0.50 (-2.48%) | 19.57 | 20.21 | 535.77K |
| 2024-04-02 | 20.68 | 20.03 | ↓$0.65 (-3.14%) | 19.78 | 20.68 | 847.29K |
| 2024-04-01 | 21.20 | 21.11 | ↓$0.09 (-0.42%) | 20.59 | 21.32 | 686.74K |
| 2024-03-28 | 20.61 | 21.17 | ↑$0.56 (2.72%) | 20.61 | 21.54 | 870.65K |
| 2024-03-27 | 20.30 | 20.55 | ↑$0.25 (1.23%) | 20.22 | 20.69 | 550.49K |
| 2024-03-26 | 20.11 | 20.21 | ↑$0.10 (0.50%) | 19.86 | 20.57 | 679.02K |
| 2024-03-25 | 20.65 | 19.72 | ↓$0.93 (-4.50%) | 19.61 | 20.76 | 839.17K |
| 2024-03-22 | 20.32 | 20.59 | ↑$0.27 (1.33%) | 20.17 | 20.95 | 770.32K |
| 2024-03-21 | 21.82 | 20.55 | ↓$1.27 (-5.82%) | 20.44 | 21.99 | 1.43M |
| 2024-03-20 | 20.39 | 20.61 | ↑$0.22 (1.08%) | 20.06 | 20.69 | 574.44K |
| 2024-03-19 | 20.52 | 20.52 | ↑$0.00 (0.00%) | 20.02 | 21.01 | 807.74K |
| 2024-03-18 | 21.11 | 20.85 | ↓$0.26 (-1.23%) | 20.36 | 21.17 | 682.89K |
| 2024-03-15 | 20.83 | 20.99 | ↑$0.16 (0.77%) | 20.83 | 21.34 | 1.37M |
Create an account or log in to view more rows.
$RVLV I mean ... head and shoulders .....
$RVLV It’s that TIME!! To Double down!
$RVLV lock and load
$RVLV the best advice has been no stop losses. Would have cost a fortune!!!
$RVLV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$RVLV we all speculate but nobody knows what going to happen.
$RVLV they don’t want us to shine… But we gon shine…
$RVLV buy and HODL
$RVLV This stock is the golden ticket.
$RVLV Free money indeed??