Dark

RVLV
Revolve Group, Inc.
stock NYSE

At Close

Jul 10, 2026 3:59:52 PM EDT

23.96USD+3.588%(+0.83)588,337

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 7, 2026 8:51:30 AM EDT

22.66USD-2.032%(-0.47)0

After-hours

Jul 9, 2026 4:10:30 PM EDT

23.13USD+0.130%(+0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-10	23.5700	24.0800	23.5200	23.9600	+3.588%	588,337	0.000%
2026-07-09	22.1100	23.2100	22.0000	23.1300	+4.283%	631,123	+3.588%
2026-07-08	22.3200	22.3900	21.3800	22.1800	-1.597%	851,884	+8.025%
2026-07-07	22.7000	22.9100	22.2700	22.5400	-0.486%	588,985	+6.300%
2026-07-06	22.5000	22.9100	21.8900	22.6500	+0.133%	608,204	+5.784%
2026-07-02	23.2200	23.4700	22.5200	22.6200	-2.752%	541,444	+5.924%
2026-07-01	23.0500	23.5650	22.6600	23.2600	+1.616%	659,030	+3.009%
2026-06-30	23.1300	23.3150	22.4500	22.8900	-3.050%	781,777	+4.675%
2026-06-29	23.8200	23.8500	23.1200	23.6100	-0.631%	989,627	+1.482%
2026-06-26	22.5900	23.8500	22.4600	23.7600	+4.256%	1,591,517	+0.842%
2026-06-25	22.7100	23.5800	22.5800	22.7900	-0.654%	936,449	+5.134%
2026-06-24	21.4900	22.9500	21.3900	22.9400	+8.463%	851,686	+4.446%
2026-06-23	20.7400	21.3000	20.7290	21.1500	+1.732%	525,046	+13.286%
2026-06-22	21.6000	21.9500	20.7400	20.7900	-4.589%	905,682	+15.248%
2026-06-18	20.8100	22.4100	20.8100	21.7900	+5.521%	1,850,764	+9.959%
2026-06-17	21.0200	21.6200	20.5600	20.6500	-2.686%	685,112	+16.029%
2026-06-16	20.9100	21.3500	20.8250	21.2200	+2.167%	776,863	+12.912%
2026-06-15	20.9300	21.3900	20.6800	20.7700	+0.679%	862,076	+15.359%
2026-06-12	20.6300	21.1500	20.0300	20.6300	+0.930%	601,302	+16.142%
2026-06-11	20.3700	20.6550	19.9200	20.4400	+0.442%	1,294,417	+17.221%
2026-06-10	20.1600	21.2900	20.0386	20.3500	+0.395%	1,196,851	+17.740%
2026-06-09	19.6100	20.7300	19.6000	20.2700	+3.736%	1,442,090	+18.204%
2026-06-08	18.9100	19.6200	18.7951	19.5400	+3.496%	929,157	+22.620%
2026-06-05	19.3600	19.6300	18.6400	18.8800	-2.328%	1,150,704	+26.907%
2026-06-04	19.5500	19.7006	19.0400	19.3300	+1.898%	1,085,597	+23.952%
2026-06-03	18.8900	19.0000	18.4750	18.9700	-0.940%	1,340,014	+26.305%
2026-06-02	19.2200	19.5300	18.6800	19.1500	-1.593%	1,302,449	+25.117%
2026-06-01	19.4800	19.7500	18.9400	19.4600	-0.714%	1,154,386	+23.124%
2026-05-29	20.3000	20.3000	19.3200	19.6000	-4.063%	1,143,107	+22.245%
2026-05-28	20.2600	20.6900	19.7800	20.4300	+1.039%	1,245,191	+17.279%
2026-05-27	19.7000	20.5000	19.7000	20.2200	+4.227%	957,199	+18.497%
2026-05-26	19.1100	19.7600	19.1100	19.4000	+0.884%	979,326	+23.505%
2026-05-22	19.1000	19.3500	18.9100	19.2300	+0.786%	887,455	+24.597%
2026-05-21	18.2700	19.2550	18.1000	19.0800	+2.306%	1,002,056	+25.577%
2026-05-20	18.2200	18.7800	17.9800	18.6500	+1.414%	1,020,243	+28.472%
2026-05-19	18.5600	18.8600	18.2250	18.3900	-0.325%	915,203	+30.288%
2026-05-18	18.7000	19.1200	18.1200	18.4500	-0.860%	1,193,734	+29.864%
2026-05-15	18.5000	18.9700	18.4000	18.6100	+0.540%	1,367,634	+28.748%
2026-05-14	17.8500	18.6500	17.6600	18.5100	+5.711%	1,789,359	+29.444%
2026-05-13	18.2200	18.2850	17.3500	17.5100	-6.263%	4,226,953	+36.836%
2026-05-12	18.5100	19.1500	18.3600	18.6800	+0.268%	1,669,703	+28.266%
2026-05-11	20.5500	21.0000	18.5600	18.6300	-10.690%	1,727,637	+28.610%
2026-05-08	20.3500	21.6400	19.6550	20.8600	+3.063%	1,904,722	+14.861%
2026-05-07	20.1100	20.7022	19.7800	20.2400	+0.248%	1,905,361	+18.379%
2026-05-06	22.7800	23.1250	19.5100	20.1900	-13.865%	2,896,681	+18.673%
2026-05-05	23.5100	24.0250	23.3200	23.4400	-0.085%	1,764,029	+2.218%
2026-05-04	24.7700	24.7700	22.9700	23.4600	-6.085%	1,223,820	+2.131%
2026-05-01	25.6200	25.6300	24.8500	24.9800	-1.847%	1,059,376	-4.083%
2026-04-30	25.7000	26.0600	25.1700	25.4500	-1.318%	937,266	-5.855%
2026-04-29	26.1800	26.3600	25.3700	25.7900	-1.939%	1,265,243	-7.096%
2026-04-28	26.4100	26.6950	26.2000	26.3000	-0.114%	644,509	-8.897%
2026-04-27	26.8300	27.2200	26.2400	26.3300	-1.864%	911,351	-9.001%
2026-04-24	26.6400	26.8800	25.9600	26.8300	+1.437%	803,016	-10.697%
2026-04-23	27.3500	27.6100	26.2300	26.4500	-3.608%	864,263	-9.414%
2026-04-22	27.4300	27.8500	27.1900	27.4400	+1.592%	887,155	-12.682%
2026-04-21	26.8200	27.3700	26.4750	27.0100	+1.010%	763,162	-11.292%
2026-04-20	27.0600	27.4205	26.2000	26.7400	-2.051%	662,190	-10.396%
2026-04-17	27.1800	28.4200	26.9900	27.3000	+3.058%	1,466,131	-12.234%
2026-04-16	25.2200	26.5100	25.0400	26.4900	+5.833%	769,526	-9.551%
2026-04-15	25.1900	25.4600	24.6800	25.0300	-0.199%	745,096	-4.275%
2026-04-14	25.1600	25.7170	24.9200	25.0800	+0.080%	790,314	-4.466%
2026-04-13	24.3700	25.3200	24.1700	25.0600	+2.036%	725,707	-4.389%
2026-04-10	25.8600	25.8600	24.4900	24.5600	-4.399%	570,411	-2.443%
2026-04-09	24.7700	26.0000	24.6600	25.6900	+2.966%	931,405	-6.734%
2026-04-08	24.7100	25.4250	24.5400	24.9500	+7.174%	1,241,574	-3.968%
2026-04-07	23.0600	23.6150	22.5750	23.2800	-0.725%	614,489	+2.921%
2026-04-06	22.3900	23.7600	22.2700	23.4500	+5.393%	848,138	+2.175%
2026-04-02	21.8100	22.4300	21.4300	22.2500	+0.225%	656,075	+7.685%
2026-04-01	22.6700	22.9900	22.1000	22.2000	-1.813%	612,701	+7.928%
2026-03-31	22.2500	22.7500	21.5300	22.6100	+2.819%	659,712	+5.971%
2026-03-30	22.4200	22.4400	21.7550	21.9900	+0.319%	1,010,084	+8.959%
2026-03-27	21.9700	22.1950	21.5650	21.9200	-1.483%	649,588	+9.307%
2026-03-26	22.3800	23.0650	22.1450	22.2500	-2.069%	619,088	+7.685%
2026-03-25	22.2200	22.7300	22.1200	22.7200	+3.367%	568,659	+5.458%
2026-03-24	21.7100	22.1050	21.2800	21.9800	-0.902%	640,121	+9.008%
2026-03-23	22.9200	23.2900	22.1600	22.1800	+0.317%	897,781	+8.025%
2026-03-20	22.7600	22.7950	21.9100	22.1100	-3.281%	847,745	+8.367%
2026-03-19	22.6400	23.1600	22.4200	22.8600	-0.044%	647,391	+4.812%
2026-03-18	22.6900	23.3000	22.6900	22.8700	-1.380%	729,596	+4.766%
2026-03-17	23.0600	23.6100	22.9300	23.1900	+2.069%	511,512	+3.320%
2026-03-16	23.0500	23.3300	22.6100	22.7200	-0.873%	688,641	+5.458%
2026-03-13	23.1700	23.3299	22.6950	22.9200	+0.350%	658,245	+4.538%
2026-03-12	23.9300	24.3300	22.7100	22.8400	-6.776%	1,203,391	+4.904%
2026-03-11	24.0800	25.0300	23.5800	24.5000	+2.041%	1,550,422	-2.204%
2026-03-10	24.0800	24.5200	23.7200	24.0100	+0.209%	654,629	-0.208%
2026-03-09	23.8100	24.4409	22.8800	23.9600	-5.034%	1,050,728	0.000%
2026-03-06	25.2600	25.8600	24.4900	25.2300	-1.291%	930,117	-5.034%
2026-03-05	24.5000	25.6400	24.4900	25.5600	+3.482%	1,046,513	-6.260%
2026-03-04	24.4600	25.1000	24.1800	24.7000	+1.982%	906,676	-2.996%
2026-03-03	23.2400	24.6400	22.8400	24.2200	+0.540%	1,758,336	-1.073%
2026-03-02	24.4200	24.5850	23.9300	24.0900	-4.253%	1,657,863	-0.540%
2026-02-27	25.9700	26.0050	24.6000	25.1600	-4.335%	1,479,192	-4.769%
2026-02-26	24.8500	26.7050	24.8350	26.3000	+7.964%	1,788,388	-8.897%
2026-02-25	23.3100	24.4500	22.1200	24.3600	-5.946%	3,478,302	-1.642%
2026-02-24	24.3800	26.0200	24.2100	25.9000	+6.584%	3,290,481	-7.490%
2026-02-23	24.9800	25.1000	23.6150	24.3000	-3.533%	1,637,540	-1.399%
2026-02-20	24.9000	25.8550	24.4900	25.1900	+0.479%	2,740,450	-4.883%
2026-02-19	24.6700	25.0800	24.3700	25.0700	+0.602%	1,065,887	-4.428%
2026-02-18	24.7500	25.0700	24.5300	24.9200	+1.177%	1,685,135	-3.852%
2026-02-17	24.9700	25.3400	24.1042	24.6300	-1.833%	1,152,808	-2.720%
2026-02-13	25.1700	25.5100	24.6700	25.0900	+1.169%	741,407	-4.504%
2026-02-12	25.9200	26.2300	24.6200	24.8000	-3.314%	1,496,207	-3.387%
2026-02-11	26.7900	26.9700	25.5000	25.6500	-3.752%	1,151,672	-6.589%
2026-02-10	27.0300	27.4600	26.6200	26.6500	-1.442%	606,289	-10.094%
2026-02-09	26.7900	27.1125	26.2000	27.0400	+0.446%	584,166	-11.391%
2026-02-06	26.2900	27.0000	26.2200	26.9200	+2.357%	1,022,009	-10.996%
2026-02-05	26.5800	26.6500	25.8600	26.3000	-1.313%	1,398,350	-8.897%
2026-02-04	27.1100	27.8300	26.1100	26.6500	-1.187%	1,730,074	-10.094%
2026-02-03	27.7200	28.3800	26.6600	26.9700	-3.090%	1,306,357	-11.161%
2026-02-02	27.4500	28.1600	27.4450	27.8300	+0.651%	860,407	-13.906%
2026-01-30	27.9900	28.2800	27.4800	27.6500	-1.950%	946,660	-13.345%
2026-01-29	28.4100	28.8000	28.0850	28.2000	-1.226%	769,076	-15.035%
2026-01-28	29.5000	29.5000	28.3500	28.5500	-1.755%	977,482	-16.077%
2026-01-27	30.0200	30.1000	28.7601	29.0600	-2.972%	798,137	-17.550%
2026-01-26	29.4600	30.1400	29.2301	29.9500	+2.463%	503,444	-20.000%
2026-01-23	29.8500	29.9900	28.8550	29.2300	-2.534%	540,892	-18.029%
2026-01-22	30.6300	30.9433	29.7250	29.9900	-0.133%	647,006	-20.107%
2026-01-21	29.2700	30.4750	28.9601	30.0300	+4.525%	952,573	-20.213%
2026-01-20	29.6200	30.4300	28.6000	28.7300	-5.400%	1,475,697	-16.603%
2026-01-16	30.6400	30.9250	30.0600	30.3700	-1.811%	740,481	-21.106%
2026-01-15	30.8400	31.4200	30.3700	30.9300	+2.180%	695,558	-22.535%
2026-01-14	31.1700	31.5000	30.1100	30.2700	-3.445%	591,934	-20.846%
2026-01-13	30.6100	31.3600	30.3850	31.3500	+2.384%	723,964	-23.573%
2026-01-12	30.0000	31.2700	29.4200	30.6200	-0.584%	971,541	-21.750%
2026-01-09	31.0400	31.3900	29.9500	30.8000	-1.535%	1,190,795	-22.208%
2026-01-08	31.0000	31.6800	31.0000	31.2800	+0.224%	789,563	-23.402%
2026-01-07	31.2300	31.6400	30.8600	31.2100	-0.319%	920,867	-23.230%
2026-01-06	30.6000	31.6150	30.3600	31.3100	+3.129%	888,243	-23.475%
2026-01-05	29.5700	31.2400	29.5600	30.3600	+2.706%	1,064,590	-21.080%
2026-01-02	30.3000	31.1600	29.5500	29.5600	-2.087%	1,082,280	-18.945%
2025-12-31	30.6700	30.8600	30.1400	30.1900	-1.885%	959,289	-20.636%
2025-12-30	31.3200	31.4000	30.4800	30.7700	-2.162%	1,459,180	-22.132%
2025-12-29	30.1700	31.4800	30.1600	31.4500	+3.386%	1,742,321	-23.816%
2025-12-26	29.8400	30.5050	29.4800	30.4200	+1.944%	1,174,184	-21.236%
2025-12-24	29.2200	30.1300	29.1600	29.8400	+0.101%	603,109	-19.705%
2025-12-23	29.2100	29.8250	28.9500	29.8100	+0.370%	1,084,610	-19.624%
2025-12-22	29.1400	29.9600	28.9800	29.7000	+2.449%	1,124,523	-19.327%
2025-12-19	28.1700	29.0300	28.0300	28.9900	+2.149%	1,594,249	-17.351%
2025-12-18	28.0400	28.6700	27.8300	28.3800	+3.501%	1,192,195	-15.574%
2025-12-17	27.9800	28.4100	27.1400	27.4200	-2.420%	911,933	-12.619%
2025-12-16	27.8800	28.3500	27.7250	28.1000	+0.898%	1,110,625	-14.733%
2025-12-15	28.6900	28.7750	27.8200	27.8500	-2.075%	837,231	-13.968%
2025-12-12	29.2000	29.2200	28.1750	28.4400	-0.455%	1,022,352	-15.752%
2025-12-11	28.7100	29.2400	28.1800	28.5700	-0.902%	770,300	-16.136%
2025-12-10	28.2500	29.3150	28.0900	28.8300	+1.514%	1,096,993	-16.892%
2025-12-09	26.1000	28.5900	26.1000	28.4000	+8.067%	1,798,316	-15.634%
2025-12-08	26.2000	26.7700	25.7300	26.2800	+1.194%	859,721	-8.828%
2025-12-05	25.5700	26.6500	25.4800	25.9700	+0.039%	919,733	-7.740%
2025-12-04	26.2700	26.6646	25.6500	25.9600	-2.038%	778,591	-7.704%
2025-12-03	26.1850	27.1700	25.9900	26.5000	+1.962%	1,627,612	-9.585%
2025-12-02	25.1200	26.0300	24.7010	25.9900	+4.002%	1,202,932	-7.811%
2025-12-01	23.9900	25.1700	23.5900	24.9900	+3.393%	826,116	-4.122%
2025-11-28	24.7100	24.7100	24.0600	24.1700	-2.185%	307,376	-0.869%
2025-11-26	24.2800	25.0000	24.2800	24.7100	+0.857%	676,478	-3.035%
2025-11-25	23.3000	24.8300	23.3000	24.5000	+6.429%	925,229	-2.204%
2025-11-24	23.2700	23.7100	22.8700	23.0200	-2.043%	1,370,010	+4.083%
2025-11-21	22.0100	23.9900	21.9072	23.5000	+6.915%	1,473,013	+1.957%
2025-11-20	22.5000	22.8500	21.6900	21.9800	-0.363%	796,202	+9.008%
2025-11-19	21.6200	22.3000	21.2400	22.0600	+4.057%	812,536	+8.613%
2025-11-18	20.5700	21.2800	20.4130	21.2000	+2.713%	727,968	+13.019%
2025-11-17	20.8700	21.3900	20.4200	20.6400	-1.527%	833,656	+16.085%
2025-11-14	20.8800	21.1850	20.5700	20.9600	-1.596%	606,934	+14.313%
2025-11-13	21.7400	22.1400	21.0200	21.3000	-2.428%	974,855	+12.488%
2025-11-12	22.2900	22.6500	21.8050	21.8300	-0.682%	796,052	+9.757%
2025-11-11	22.2200	22.4400	21.7800	21.9800	-0.812%	677,610	+9.008%
2025-11-10	21.8600	22.2500	21.4600	22.1600	+3.551%	935,757	+8.123%
2025-11-07	20.9000	21.7150	20.8492	21.4000	+1.470%	995,253	+11.963%
2025-11-06	21.8400	22.3799	20.8500	21.0900	-4.914%	1,098,087	+13.608%
2025-11-05	23.6400	23.7500	21.1275	22.1800	+11.011%	3,017,955	+8.025%
2025-11-04	20.8000	20.9800	19.8150	19.9800	-6.197%	2,187,105	+19.920%
2025-11-03	21.9900	22.0100	21.2200	21.3000	-3.707%	1,173,517	+12.488%
2025-10-31	22.8700	23.0250	21.9900	22.1200	-3.364%	1,329,692	+8.318%
2025-10-30	23.2600	23.2600	22.5750	22.8900	-1.675%	1,049,936	+4.675%
2025-10-29	23.2100	24.0600	23.0400	23.2800	-0.725%	1,083,421	+2.921%
2025-10-28	23.7400	23.7400	23.1300	23.4500	-0.971%	877,893	+2.175%
2025-10-27	22.9100	23.7600	22.9100	23.6800	+4.686%	1,261,102	+1.182%
2025-10-24	22.6500	22.9600	22.5700	22.6200	+0.847%	882,678	+5.924%
2025-10-23	22.3800	22.8100	22.2700	22.4300	+0.223%	942,395	+6.821%
2025-10-22	22.4000	23.2000	22.0000	22.3800	-0.533%	1,348,788	+7.060%
2025-10-21	22.0000	22.5600	21.6900	22.5000	+2.834%	1,004,731	+6.489%
2025-10-20	21.2000	21.9700	21.1000	21.8800	+5.192%	758,612	+9.506%
2025-10-17	20.7000	21.2400	20.6050	20.8000	0.000%	1,239,647	+15.192%
2025-10-16	21.1500	21.3400	20.5000	20.8000	-1.748%	990,394	+15.192%
2025-10-15	21.7000	21.9000	21.0600	21.1700	-1.581%	900,463	+13.179%
2025-10-14	20.4600	21.5650	20.4500	21.5100	+2.968%	1,058,363	+11.390%
2025-10-13	20.6900	21.0500	20.5450	20.8900	+4.294%	1,616,622	+14.696%
2025-10-10	21.5400	21.6400	19.9500	20.0300	-5.519%	1,609,847	+19.621%
2025-10-09	21.4600	21.5550	21.1600	21.2000	-1.806%	1,676,048	+13.019%
2025-10-08	21.2500	21.8100	21.1000	21.5900	+2.663%	1,263,195	+10.977%
2025-10-07	22.4100	22.4100	20.9450	21.0300	-5.695%	1,310,428	+13.932%
2025-10-06	22.2900	22.6900	22.0800	22.3000	-0.313%	1,128,134	+7.444%
2025-10-03	21.6300	22.9150	21.5228	22.3700	+4.338%	1,300,781	+7.108%
2025-10-02	20.8100	21.7800	20.7100	21.4400	+2.584%	1,200,925	+11.754%
2025-10-01	21.2400	21.3850	20.9000	20.9000	-1.878%	758,733	+14.641%
2025-09-30	21.8800	22.0000	21.1500	21.3000	-2.828%	884,901	+12.488%
2025-09-29	22.2400	22.2400	21.6075	21.9200	-0.318%	1,731,046	+9.307%
2025-09-26	22.0300	22.4400	21.9200	21.9900	-0.317%	607,365	+8.959%
2025-09-25	22.1700	22.3900	21.6700	22.0600	-2.691%	897,250	+8.613%
2025-09-24	23.0500	23.3350	22.2900	22.6700	-1.048%	862,628	+5.690%
2025-09-23	23.3800	23.7800	22.8800	22.9100	-1.165%	771,254	+4.583%
2025-09-22	23.6100	23.6600	23.0300	23.1800	-1.655%	1,155,783	+3.365%
2025-09-19	24.0700	24.0700	23.4600	23.5700	-2.159%	1,202,013	+1.655%
2025-09-18	23.9700	24.5383	23.8200	24.0900	+0.795%	1,119,160	-0.540%
2025-09-17	23.8300	24.5200	23.5400	23.9000	+0.294%	1,352,445	+0.251%
2025-09-16	23.4600	23.9900	23.1300	23.8300	+0.042%	1,224,619	+0.546%
2025-09-15	22.5800	24.0100	22.4450	23.8200	+6.625%	1,622,471	+0.588%
2025-09-12	23.4900	23.7800	22.3050	22.3400	-6.644%	1,043,686	+7.252%
2025-09-11	23.5800	24.2850	23.5800	23.9300	+2.003%	950,387	+0.125%
2025-09-10	23.3000	23.5650	23.0400	23.4600	-0.424%	894,757	+2.131%
2025-09-09	23.2300	23.9200	23.0300	23.5600	+0.426%	1,267,327	+1.698%
2025-09-08	23.8500	23.9200	23.3500	23.4600	-1.594%	1,090,666	+2.131%
2025-09-05	23.0100	23.8600	22.8000	23.8400	+4.287%	1,113,601	+0.503%
2025-09-04	22.4000	22.9600	22.0900	22.8600	+1.150%	916,489	+4.812%
2025-09-03	21.5500	22.6000	21.5500	22.6000	+5.312%	831,529	+6.018%
2025-09-02	21.8700	21.9600	21.2500	21.4600	-4.068%	925,636	+11.650%
2025-08-29	22.7400	22.8300	22.2100	22.3700	-1.410%	751,278	+7.108%
2025-08-28	23.1900	23.6500	22.6400	22.6900	-1.176%	1,303,411	+5.597%
2025-08-27	22.0700	23.1500	22.0700	22.9600	+3.423%	1,154,109	+4.355%
2025-08-26	22.1500	22.2850	21.8950	22.2000	+0.045%	1,020,337	+7.928%
2025-08-25	22.2000	22.4320	22.1500	22.1900	-1.465%	773,769	+7.977%
2025-08-22	21.4000	22.8900	21.3700	22.5200	+6.277%	1,282,816	+6.394%
2025-08-21	20.9300	21.2350	20.6200	21.1900	+0.237%	745,152	+13.072%
2025-08-20	21.2900	21.5100	20.6500	21.1400	-1.215%	1,208,608	+13.340%
2025-08-19	21.6700	21.9650	21.3200	21.4000	-0.696%	1,048,360	+11.963%
2025-08-18	21.2200	21.7600	21.1400	21.5500	+1.747%	1,129,019	+11.183%
2025-08-15	21.7700	21.9800	21.1200	21.1800	-2.351%	1,168,910	+13.126%
2025-08-14	21.1200	21.9700	20.9850	21.6900	+0.231%	858,776	+10.466%
2025-08-13	20.5900	21.8990	20.5200	21.6400	+5.100%	1,235,706	+10.721%
2025-08-12	19.3500	20.5900	19.3500	20.5900	+7.858%	1,587,545	+16.367%
2025-08-11	19.7900	19.9600	18.8200	19.0900	-2.800%	1,303,768	+25.511%
2025-08-08	19.5900	19.7600	19.1450	19.6400	-0.456%	1,466,231	+21.996%
2025-08-07	20.0500	20.2400	19.4300	19.7300	-0.303%	1,640,427	+21.439%
2025-08-06	22.0000	22.1500	18.0800	19.7900	-4.396%	3,973,937	+21.071%
2025-08-05	20.5300	21.0700	20.0300	20.7000	+1.421%	4,064,009	+15.749%
2025-08-04	20.3300	20.5500	20.0800	20.4100	+1.492%	1,291,572	+17.393%
2025-08-01	20.4300	20.6050	19.7900	20.1100	-3.084%	1,586,083	+19.145%
2025-07-31	21.3200	21.3600	20.2800	20.7500	-0.907%	1,327,110	+15.470%
2025-07-30	21.1800	21.6300	20.7207	20.9400	+0.191%	1,045,833	+14.422%
2025-07-29	21.8100	21.8100	20.7400	20.9000	-2.745%	1,037,418	+14.641%
2025-07-28	21.6700	21.8100	20.9400	21.4900	-1.331%	1,052,458	+11.494%
2025-07-25	21.8200	22.0200	21.3100	21.7800	+2.398%	998,678	+10.009%
2025-07-24	21.8000	22.0860	21.2200	21.2700	-3.406%	1,146,291	+12.647%
2025-07-23	22.4900	22.4900	21.7500	22.0200	-0.989%	1,156,088	+8.810%
2025-07-22	21.4500	22.5000	21.4500	22.2400	+4.807%	1,275,482	+7.734%
2025-07-21	21.7200	22.1400	21.1600	21.2200	-0.795%	876,113	+12.912%
2025-07-18	21.8000	21.8000	21.0650	21.3900	-0.512%	761,491	+12.015%
2025-07-17	21.0900	21.6101	21.0900	21.5000	+2.041%	628,577	+11.442%
2025-07-16	21.1900	21.3100	20.4700	21.0700	+0.621%	863,753	+13.716%
2025-07-15	21.4600	21.5850	20.8600	20.9400	-2.195%	728,741	+14.422%
2025-07-14	21.2500	21.6000	21.0500	21.4100	-0.696%	999,691	+11.910%
2025-07-11	21.6900	21.7300	21.1000	21.5600	-1.056%	994,474	+11.132%
2025-07-10	21.0000	22.5900	20.8200	21.7900	+4.760%	1,713,636	+9.959%
2025-07-09	20.7100	21.0200	20.2950	20.8000	+0.048%	1,231,378	+15.192%
2025-07-08	20.5300	20.8600	20.1200	20.7900	+2.062%	1,273,524	+15.248%
2025-07-07	21.0100	21.1900	20.1700	20.3700	-4.231%	911,543	+17.624%
2025-07-03	21.3000	21.6200	21.1300	21.2700	-1.299%	718,910	+12.647%
2025-07-02	21.5600	21.8100	21.2000	21.5500	+1.221%	892,101	+11.183%
2025-07-01	20.0500	21.9300	20.0000	21.2900	+6.185%	1,508,968	+12.541%
2025-06-30	20.9800	21.0700	19.9300	20.0500	-4.067%	1,569,839	+19.501%
2025-06-27	20.4900	21.2100	20.4201	20.9000	+3.006%	1,673,614	+14.641%
2025-06-26	20.3300	20.4800	19.9200	20.2900	+0.495%	849,470	+18.088%
2025-06-25	20.4100	20.5000	20.0100	20.1900	-0.689%	664,563	+18.673%
2025-06-24	20.7200	20.8900	20.0200	20.3300	-0.147%	872,824	+17.855%
2025-06-23	20.2000	20.6100	19.6000	20.3600	-0.391%	1,212,423	+17.682%
2025-06-20	21.1400	21.2275	20.2300	20.4400	-2.107%	1,381,088	+17.221%
2025-06-18	20.5400	21.1100	20.5000	20.8800	+1.754%	1,037,590	+14.751%
2025-06-17	20.2600	21.3700	20.2100	20.5200	-0.437%	1,584,230	+16.764%
2025-06-16	20.6900	20.7600	20.2100	20.6100	+1.627%	1,008,459	+16.254%
2025-06-13	20.5300	21.0250	20.2500	20.2800	-3.244%	1,198,046	+18.146%
2025-06-12	20.7300	21.1800	20.5300	20.9600	-0.992%	1,064,340	+14.313%
2025-06-11	22.0700	22.1482	21.1300	21.1700	-2.979%	835,608	+13.179%
2025-06-10	22.4600	22.7650	21.2800	21.8200	-3.151%	1,785,357	+9.808%
2025-06-09	22.5800	23.2300	22.5050	22.5300	+1.122%	1,552,150	+6.347%
2025-06-06	23.0000	23.1200	21.9800	22.2800	-1.285%	1,456,797	+7.540%
2025-06-05	21.8200	23.1500	21.8200	22.5700	+3.342%	1,596,500	+6.159%
2025-06-04	22.0000	22.3095	21.7628	21.8400	+0.506%	1,442,372	+9.707%
2025-06-03	20.4700	21.8900	20.1000	21.7300	+6.572%	1,614,005	+10.262%
2025-06-02	20.4500	20.4500	19.8700	20.3900	-1.019%	1,192,105	+17.509%
2025-05-30	20.1000	20.7900	19.8990	20.6000	+1.728%	1,558,177	+16.311%
2025-05-29	20.2600	20.4700	20.0400	20.2500	+1.861%	1,298,257	+18.321%
2025-05-28	20.1000	20.1009	19.5400	19.8800	-0.550%	1,108,320	+20.523%
2025-05-27	19.9300	20.1000	19.3900	19.9900	+3.307%	1,702,032	+19.860%
2025-05-23	18.8100	19.5500	18.7400	19.3500	-1.376%	1,277,599	+23.824%
2025-05-22	20.0500	20.1900	19.5400	19.6200	-2.047%	1,005,525	+22.120%
2025-05-21	20.2300	20.8800	19.9510	20.0300	-2.955%	1,051,229	+19.621%
2025-05-20	20.7100	20.9000	20.4600	20.6400	-0.674%	1,077,347	+16.085%
2025-05-19	20.4500	20.9100	20.2400	20.7800	-0.859%	1,219,308	+15.303%
2025-05-16	20.6500	21.4200	20.0600	20.9600	+1.061%	1,527,038	+14.313%
2025-05-15	19.8600	20.8500	19.5800	20.7400	+4.274%	1,462,706	+15.526%
2025-05-14	20.1200	20.5700	19.8200	19.8900	-2.116%	1,522,184	+20.463%
2025-05-13	20.0700	20.4100	19.9500	20.3200	+2.678%	1,460,239	+17.913%
2025-05-12	19.3200	20.5500	19.0250	19.7900	+11.745%	2,913,117	+21.071%
2025-05-09	17.4400	17.9800	17.3300	17.7100	+1.606%	1,412,452	+35.291%
2025-05-08	17.5500	17.6800	17.0100	17.4300	+2.109%	1,645,679	+37.464%
2025-05-07	17.6200	18.2731	16.8000	17.0700	-9.873%	7,514,715	+40.363%
2025-05-06	18.9400	19.5750	18.6000	18.9400	-0.734%	2,207,396	+26.505%
2025-05-05	19.2200	19.8439	19.0200	19.0800	-2.304%	2,378,903	+25.577%
2025-05-02	20.0300	20.4700	19.4500	19.5300	+0.360%	1,272,897	+22.683%
2025-05-01	19.9000	20.1400	19.3400	19.4600	-2.113%	1,534,861	+23.124%
2025-04-30	19.9500	20.2700	19.4900	19.8800	-4.147%	1,764,486	+20.523%
2025-04-29	20.4800	20.9300	20.2000	20.7400	+1.319%	942,848	+15.526%
2025-04-28	20.4800	20.8800	20.0100	20.4700	+0.245%	842,711	+17.049%
2025-04-25	20.5800	20.7100	20.2800	20.4200	-1.827%	534,745	+17.336%
2025-04-24	19.7200	20.9000	19.7200	20.8000	+5.051%	1,151,632	+15.192%
2025-04-23	20.2300	21.4000	19.7300	19.8000	+3.233%	1,660,991	+21.010%
2025-04-22	19.2500	19.4200	18.8300	19.1800	+1.267%	1,147,083	+24.922%
2025-04-21	19.4300	19.5678	18.6100	18.9400	-4.343%	1,304,361	+26.505%
2025-04-17	19.3100	20.1600	19.1300	19.8000	+0.661%	1,067,327	+21.010%
2025-04-16	19.9400	20.1300	19.2900	19.6700	-2.237%	688,815	+21.810%
2025-04-15	20.7000	21.3800	19.9100	20.1200	-2.849%	1,140,451	+19.085%
2025-04-14	20.5500	20.8000	19.7000	20.7100	+3.810%	1,219,796	+15.693%
2025-04-11	19.6800	20.0100	18.2900	19.9500	-0.647%	2,080,716	+20.100%
2025-04-10	20.8400	21.0500	19.7400	20.0800	-7.423%	1,903,484	+19.323%
2025-04-09	18.7700	22.5250	18.2900	21.6900	+13.739%	3,335,672	+10.466%
2025-04-08	20.2600	20.6000	18.5750	19.0700	-2.853%	3,152,647	+25.642%
2025-04-07	17.4800	20.1350	17.3600	19.6300	+4.415%	2,212,969	+22.058%
2025-04-04	18.2500	19.2500	17.3400	18.8000	-0.529%	2,731,898	+27.447%
2025-04-03	20.4200	20.4200	17.7700	18.9000	-15.738%	2,928,880	+26.772%
2025-04-02	21.6400	22.7900	21.6400	22.4300	+1.908%	1,185,550	+6.821%
2025-04-01	21.5800	22.2600	21.5600	22.0100	+2.420%	743,418	+8.860%
2025-03-31	21.7100	21.8850	21.2500	21.4900	-3.502%	1,010,601	+11.494%
2025-03-28	22.9100	23.0720	21.8900	22.2700	-3.884%	868,403	+7.589%
2025-03-27	22.9800	23.8500	22.6525	23.1700	+1.312%	747,442	+3.410%
2025-03-26	23.3100	23.5500	22.7200	22.8700	-1.888%	802,180	+4.766%
2025-03-25	23.4900	24.1200	23.1600	23.3100	-0.851%	1,127,477	+2.789%
2025-03-24	22.8000	23.6200	22.6300	23.5100	+6.092%	1,166,758	+1.914%
2025-03-21	21.3400	22.2100	20.8300	22.1600	+1.003%	1,409,188	+8.123%
2025-03-20	21.8600	22.4700	21.6900	21.9400	-1.037%	962,017	+9.207%
2025-03-19	21.7800	22.6250	21.7800	22.1700	+1.837%	1,108,170	+8.074%
2025-03-18	21.8900	22.1300	21.4900	21.7700	-2.682%	1,049,850	+10.060%
2025-03-17	22.2600	22.6200	21.7800	22.3700	+0.269%	1,196,154	+7.108%
2025-03-14	22.5700	22.9100	22.1400	22.3100	+4.939%	1,622,762	+7.396%
2025-03-13	23.9000	23.9700	20.8400	21.2600	-11.417%	2,889,144	+12.700%
2025-03-12	25.2700	25.3500	23.7150	24.0000	-2.716%	1,241,274	-0.167%
2025-03-11	24.8100	24.8100	23.1200	24.6700	-0.804%	1,684,674	-2.878%
2025-03-10	23.4400	25.2600	23.1000	24.8700	+3.453%	1,942,678	-3.659%
2025-03-07	23.0000	24.0800	22.4100	24.0400	+4.476%	1,212,081	-0.333%
2025-03-06	23.5100	24.1300	22.7559	23.0100	-5.270%	828,489	+4.129%
2025-03-05	24.3000	24.3700	23.6900	24.2900	+0.413%	1,129,851	-1.359%
2025-03-04	24.4200	24.5700	23.5000	24.1900	-3.240%	2,148,675	-0.951%
2025-03-03	26.5000	26.8566	24.6600	25.0000	-5.873%	2,040,297	-4.160%
2025-02-28	26.3000	27.5050	25.9200	26.5600	+1.181%	1,361,702	-9.789%
2025-02-27	26.9200	27.0600	25.9800	26.2500	-2.380%	1,490,902	-8.724%
2025-02-26	27.2100	27.7000	24.7000	26.8900	-5.049%	3,008,234	-10.896%
2025-02-25	29.7300	29.7400	26.7800	28.3200	-4.743%	2,986,481	-15.395%
2025-02-24	29.0000	30.5300	28.6400	29.7300	+3.915%	2,212,901	-19.408%
2025-02-21	29.7800	29.8500	27.9000	28.6100	-2.455%	2,248,397	-16.253%
2025-02-20	30.1000	30.4300	28.8400	29.3300	-3.265%	1,516,709	-18.309%
2025-02-19	30.8800	30.8800	29.8000	30.3200	-2.976%	1,387,093	-20.976%
2025-02-18	30.7700	31.2600	30.6950	31.2500	+0.482%	930,054	-23.328%
2025-02-14	31.7300	31.8600	30.5200	31.1000	-1.489%	992,359	-22.958%
2025-02-13	31.0500	32.0600	30.8250	31.5700	+2.301%	999,906	-24.105%
2025-02-12	29.4500	30.8600	28.8250	30.8600	+2.219%	1,080,856	-22.359%
2025-02-11	29.6700	30.2100	29.2150	30.1900	+0.633%	972,543	-20.636%
2025-02-10	29.6300	30.6000	29.2300	30.0000	+2.354%	1,026,529	-20.133%
2025-02-07	30.9900	30.9950	29.3000	29.3100	-5.360%	827,776	-18.253%
2025-02-06	31.1200	31.8600	30.7700	30.9700	+0.847%	897,722	-22.635%
2025-02-05	32.0300	32.2200	30.0400	30.7100	-3.367%	930,783	-21.980%
2025-02-04	31.5000	32.0150	31.2100	31.7800	+2.219%	1,156,138	-24.607%
2025-02-03	30.1900	31.8100	29.5600	31.0900	-1.552%	1,047,320	-22.933%
2025-01-31	31.3800	32.5800	31.3800	31.5800	+0.605%	722,213	-24.129%
2025-01-30	30.4200	31.4000	30.0100	31.3900	+4.738%	1,016,823	-23.670%
2025-01-29	31.2500	32.1500	29.9700	29.9700	-4.065%	925,673	-20.053%
2025-01-28	30.8400	31.3950	30.1700	31.2400	+1.297%	891,334	-23.303%
2025-01-27	30.8000	31.6400	30.4500	30.8400	-2.126%	719,906	-22.309%
2025-01-24	31.2900	32.0200	31.0100	31.5100	+0.223%	1,192,380	-23.961%
2025-01-23	32.5900	33.6800	31.4100	31.4400	+0.737%	1,452,786	-23.791%
2025-01-22	31.1400	32.1050	30.7800	31.2100	+0.677%	845,785	-23.230%
2025-01-21	30.4500	31.0200	29.5500	31.0000	+3.264%	845,603	-22.710%
2025-01-17	30.1700	30.6000	29.4500	30.0200	+1.419%	1,030,648	-20.187%

.dark-mode .JHq4lN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JHq4lN{ color: #333333; background-color: white; border: 2px solid #333333; }RVLVRevolve Group, Inc.stock NYSE

RVLV
Revolve Group, Inc.
stock NYSE