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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 21.37 | 20.83 | ↓$0.54 (-2.53%) | 20.68 | 21.65 | 656.81K |
2024-03-13 | 21.15 | 21.64 | ↑$0.49 (2.32%) | 21.15 | 22.05 | 763.51K |
2024-03-12 | 21.69 | 21.20 | ↓$0.49 (-2.26%) | 21.18 | 22.05 | 798.74K |
2024-03-11 | 20.52 | 21.42 | ↑$0.90 (4.39%) | 20.33 | 21.86 | 0.99M |
2024-03-08 | 19.75 | 20.59 | ↑$0.84 (4.25%) | 19.75 | 20.72 | 1.15M |
2024-03-07 | 21.29 | 19.44 | ↓$1.85 (-8.69%) | 19.32 | 21.61 | 1.17M |
2024-03-06 | 21.57 | 21.24 | ↓$0.33 (-1.53%) | 20.97 | 21.68 | 0.94M |
2024-03-05 | 21.97 | 21.42 | ↓$0.55 (-2.50%) | 21.28 | 22.25 | 1.33M |
2024-03-04 | 22.74 | 22.37 | ↓$0.37 (-1.63%) | 22.37 | 23.19 | 1.88M |
2024-03-01 | 22.01 | 22.72 | ↑$0.71 (3.23%) | 21.77 | 22.97 | 1.75M |
2024-02-29 | 21.28 | 21.93 | ↑$0.65 (3.05%) | 20.83 | 21.99 | 2.13M |
2024-02-28 | 21.02 | 21.35 | ↑$0.33 (1.57%) | 19.69 | 21.51 | 5.85M |
2024-02-27 | 17.13 | 17.49 | ↑$0.36 (2.10%) | 17.05 | 17.77 | 2.96M |
2024-02-26 | 16.23 | 16.97 | ↑$0.74 (4.56%) | 15.87 | 17.03 | 1.39M |
2024-02-23 | 16.43 | 16.24 | ↓$0.19 (-1.16%) | 16.20 | 16.57 | 1.57M |
2024-02-22 | 16.04 | 16.22 | ↑$0.18 (1.12%) | 15.83 | 16.44 | 1.45M |
2024-02-21 | 16.50 | 16.15 | ↓$0.35 (-2.12%) | 16.00 | 16.67 | 1.24M |
2024-02-20 | 16.74 | 16.84 | ↑$0.10 (0.60%) | 16.59 | 16.93 | 1.10M |
2024-02-16 | 16.84 | 17.00 | ↑$0.16 (0.95%) | 16.66 | 17.11 | 0.93M |
2024-02-15 | 17.48 | 17.12 | ↓$0.36 (-2.06%) | 16.95 | 17.52 | 1.32M |
Create an account or log in to view more rows.
$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??
$RVLV gets me every time lol
$RVLV wow! I sold too early