Revolve Group LLC (RVLV) Historical Stock Data

25.36 ↑0.20 (0.79%)

As of March 27, 2023, 10:12am EST.

Historical Data

In the past 30 trading days, RVLV is down -0.23% a day on average. There have been 16 days where Revolve Group LLC closed green and 14 days where RVLV closed red.

Date	Open	Close	Change	Low	High	Volume
2023-03-24	25.27	25.16	↓$0.11 (-0.44%)	24.94	25.57	1.01M
2023-03-23	25.22	25.40	↑$0.18 (0.71%)	24.92	25.95	847.39K
2023-03-22	25.48	24.99	↓$0.49 (-1.92%)	24.95	26.38	1.41M
2023-03-21	24.95	25.40	↑$0.45 (1.80%)	24.83	25.61	1.12M
2023-03-20	24.68	24.45	↓$0.23 (-0.93%)	23.95	25.29	724.92K
2023-03-17	24.70	24.78	↑$0.08 (0.32%)	23.95	25.07	1.64M
2023-03-16	24.72	24.69	↓$0.03 (-0.12%)	24.31	25.46	1.22M
2023-03-15	23.87	24.92	↑$1.05 (4.40%)	23.77	24.93	1M
2023-03-14	25.45	24.66	↓$0.79 (-3.10%)	24.54	26.01	1.39M
2023-03-13	24.15	24.67	↑$0.52 (2.15%)	23.65	25.11	1.02M
2023-03-10	25.73	24.66	↓$1.07 (-4.16%)	24.27	25.73	1.27M
2023-03-09	26.30	25.93	↓$0.37 (-1.41%)	25.83	26.94	1.10M
2023-03-08	27.60	26.48	↓$1.12 (-4.06%)	26.20	27.66	0.97M
2023-03-07	27.47	27.77	↑$0.30 (1.09%)	27.13	28.41	716.41K
2023-03-06	28.25	27.35	↓$0.90 (-3.19%)	27.33	28.72	1.02M
2023-03-03	27.46	28.09	↑$0.63 (2.29%)	27.06	28.20	0.92M
2023-03-02	26.55	27.18	↑$0.63 (2.37%)	26.55	27.63	1.52M
2023-03-01	26.84	26.82	↓$0.02 (-0.07%)	26.44	27.43	1.72M
2023-02-28	26.33	27.08	↑$0.75 (2.85%)	26.33	27.81	1.67M
2023-02-27	26.03	26.33	↑$0.30 (1.15%)	25.66	26.38	1.55M
2023-02-24	25.40	25.76	↑$0.36 (1.42%)	24.37	26.86	2.58M
2023-02-23	25.48	24.73	↓$0.75 (-2.94%)	24.22	25.49	2.36M
2023-02-22	25.33	25.47	↑$0.14 (0.55%)	24.72	25.56	1.07M
2023-02-21	25.77	24.86	↓$0.91 (-3.53%)	24.76	26.49	1.25M
2023-02-17	25.87	26.54	↑$0.67 (2.59%)	25.45	26.54	0.95M
2023-02-16	26.39	25.96	↓$0.43 (-1.63%)	25.80	27.16	1.06M
2023-02-15	26.35	27.26	↑$0.91 (3.45%)	25.58	27.37	1.08M
2023-02-14	26.17	26.44	↑$0.27 (1.03%)	25.08	26.63	1.06M
2023-02-10	25.19	25.21	↑$0.02 (0.08%)	24.09	25.38	1.97M
2023-02-09	28.09	25.96	↓$2.13 (-7.58%)	25.89	28.56	2.14M