Revolve Group LLC (RVLV) Historical Stock Data
29.70 ↑0.71 (2.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVLV is up 0.93% a day on average. There have been 18 days where Revolve Group LLC closed green and 12 days where RVLV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 29.14 | 29.70 | ↑$0.56 (1.92%) | 28.98 | 29.96 | 1.12M |
| 2025-12-19 | 28.17 | 28.99 | ↑$0.82 (2.91%) | 28.03 | 29.03 | 1.59M |
| 2025-12-18 | 28.04 | 28.38 | ↑$0.34 (1.21%) | 27.83 | 28.67 | 1.19M |
| 2025-12-17 | 27.98 | 27.42 | ↓$0.56 (-2.00%) | 27.14 | 28.41 | 0.91M |
| 2025-12-16 | 27.88 | 28.10 | ↑$0.22 (0.79%) | 27.73 | 28.35 | 1.11M |
| 2025-12-15 | 28.69 | 27.85 | ↓$0.84 (-2.93%) | 27.82 | 28.78 | 837.22K |
| 2025-12-12 | 29.20 | 28.44 | ↓$0.76 (-2.60%) | 28.18 | 29.22 | 1.02M |
| 2025-12-11 | 28.71 | 28.57 | ↓$0.14 (-0.49%) | 28.18 | 29.24 | 770.30K |
| 2025-12-10 | 28.25 | 28.83 | ↑$0.58 (2.05%) | 28.09 | 29.32 | 1.10M |
| 2025-12-09 | 26.10 | 28.40 | ↑$2.30 (8.81%) | 26.10 | 28.59 | 1.80M |
| 2025-12-08 | 26.20 | 26.28 | ↑$0.08 (0.31%) | 25.73 | 26.77 | 859.72K |
| 2025-12-05 | 25.57 | 25.97 | ↑$0.40 (1.56%) | 25.48 | 26.65 | 0.92M |
| 2025-12-04 | 26.27 | 25.96 | ↓$0.31 (-1.18%) | 25.65 | 26.66 | 778.59K |
| 2025-12-03 | 26.19 | 26.50 | ↑$0.32 (1.20%) | 25.99 | 27.17 | 1.62M |
| 2025-12-02 | 25.12 | 25.99 | ↑$0.87 (3.46%) | 24.70 | 26.03 | 1.20M |
| 2025-12-01 | 23.99 | 24.99 | ↑$1.00 (4.17%) | 23.59 | 25.17 | 826.12K |
| 2025-11-28 | 24.71 | 24.17 | ↓$0.54 (-2.19%) | 24.06 | 24.71 | 307.38K |
| 2025-11-26 | 24.28 | 24.71 | ↑$0.43 (1.77%) | 24.28 | 25.00 | 676.48K |
| 2025-11-25 | 23.30 | 24.50 | ↑$1.20 (5.15%) | 23.30 | 24.83 | 0.93M |
| 2025-11-24 | 23.27 | 23.02 | ↓$0.25 (-1.07%) | 22.87 | 23.71 | 1.37M |
| 2025-11-21 | 22.01 | 23.50 | ↑$1.49 (6.77%) | 21.91 | 23.99 | 1.47M |
| 2025-11-20 | 22.50 | 21.98 | ↓$0.52 (-2.31%) | 21.69 | 22.85 | 796.20K |
| 2025-11-19 | 21.62 | 22.06 | ↑$0.44 (2.04%) | 21.24 | 22.30 | 812.17K |
| 2025-11-18 | 20.57 | 21.20 | ↑$0.63 (3.06%) | 20.41 | 21.28 | 727.97K |
| 2025-11-17 | 20.87 | 20.64 | ↓$0.23 (-1.10%) | 20.42 | 21.39 | 833.66K |
| 2025-11-14 | 20.88 | 20.96 | ↑$0.08 (0.38%) | 20.57 | 21.19 | 606.92K |
| 2025-11-13 | 21.74 | 21.30 | ↓$0.44 (-2.02%) | 21.02 | 22.14 | 0.97M |
| 2025-11-12 | 22.29 | 21.83 | ↓$0.46 (-2.06%) | 21.81 | 22.65 | 796.05K |
| 2025-11-11 | 22.22 | 21.98 | ↓$0.24 (-1.08%) | 21.78 | 22.44 | 677.61K |
| 2025-11-10 | 21.86 | 22.16 | ↑$0.30 (1.37%) | 21.46 | 22.25 | 0.94M |
Create an account or log in to view more rows.
$RVLV if your selling dont regret it later
$RVLV Time to buy here
$RVLV Rug pull soon?
$RVLV more shorts the better idc
$RVLV dont be a POS today
$RVLV i hate money so im buying
$RVLV going green
$RVLV whelp. you win this round. goodluck
$RVLV who loaded up??
$RVLV gimme gimme