Revolve Group LLC (RVLV) Historical Stock Data

21.17 ↑0.62 (3.02%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, RVLV is down -0.01% a day on average. There have been 18 days where Revolve Group LLC closed green and 12 days where RVLV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2820.6121.17↑$0.56 (2.72%)20.6121.54870.65K
2024-03-2720.3020.55↑$0.25 (1.23%)20.2220.69550.49K
2024-03-2620.1120.21↑$0.10 (0.50%)19.8620.57679.02K
2024-03-2520.6519.72↓$0.93 (-4.50%)19.6120.76839.17K
2024-03-2220.3220.59↑$0.27 (1.33%)20.1720.95770.32K
2024-03-2121.8220.55↓$1.27 (-5.82%)20.4421.991.43M
2024-03-2020.3920.61↑$0.22 (1.08%)20.0620.69574.44K
2024-03-1920.5220.52↑$0.00 (0.00%)20.0221.01807.74K
2024-03-1821.1120.85↓$0.26 (-1.23%)20.3621.17682.89K
2024-03-1520.8320.99↑$0.16 (0.77%)20.8321.341.37M
2024-03-1421.3720.83↓$0.54 (-2.53%)20.6821.65656.81K
2024-03-1321.1521.64↑$0.49 (2.32%)21.1522.05763.51K
2024-03-1221.6921.20↓$0.49 (-2.26%)21.1822.05798.74K
2024-03-1120.5221.42↑$0.90 (4.39%)20.3321.860.99M
2024-03-0819.7520.59↑$0.84 (4.25%)19.7520.721.15M
2024-03-0721.2919.44↓$1.85 (-8.69%)19.3221.611.17M
2024-03-0621.5721.24↓$0.33 (-1.53%)20.9721.680.94M
2024-03-0521.9721.42↓$0.55 (-2.50%)21.2822.251.33M
2024-03-0422.7422.37↓$0.37 (-1.63%)22.3723.191.88M
2024-03-0122.0122.72↑$0.71 (3.23%)21.7722.971.75M
2024-02-2921.2821.93↑$0.65 (3.05%)20.8321.992.13M
2024-02-2821.0221.35↑$0.33 (1.57%)19.6921.515.85M
2024-02-2717.1317.49↑$0.36 (2.10%)17.0517.772.96M
2024-02-2616.2316.97↑$0.74 (4.56%)15.8717.031.39M
2024-02-2316.4316.24↓$0.19 (-1.16%)16.2016.571.57M
2024-02-2216.0416.22↑$0.18 (1.12%)15.8316.441.45M
2024-02-2116.5016.15↓$0.35 (-2.12%)16.0016.671.24M
2024-02-2016.7416.84↑$0.10 (0.60%)16.5916.931.10M
2024-02-1616.8417.00↑$0.16 (0.95%)16.6617.110.93M
2024-02-1517.4817.12↓$0.36 (-2.06%)16.9517.521.32M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$RVLV the best advice has been no stop losses. Would have cost a fortune!!!

0 Like Report
glaglewd

$RVLV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
jchonnee

$RVLV we all speculate but nobody knows what going to happen.

0 Like Report
troubledelights

$RVLV they don’t want us to shine… But we gon shine…

0 Like Report