Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
26.30
-0.03 (-0.11%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.4126.7026.2026.3026.30-0.11%643,042
Apr 27, 202626.8327.2226.2426.3326.33-1.86%911,346
Apr 24, 202626.6426.8825.9626.8326.831.44%773,994
Apr 23, 202627.3527.6126.2326.4526.45-3.61%864,214
Apr 22, 202627.4327.8527.1927.4427.441.59%871,822
Apr 21, 202626.8227.3726.4827.0127.011.01%763,219
Apr 20, 202627.0627.4226.2026.7426.74-2.05%634,930
Apr 17, 202627.1828.4226.9927.3027.303.06%1,466,045
Apr 16, 202625.2226.5125.0426.4926.495.83%769,253
Apr 15, 202625.1925.4624.6825.0325.03-0.20%740,861
Apr 14, 202625.1625.7224.9225.0825.080.08%790,030
Apr 13, 202624.3725.3224.1725.0625.062.04%725,826
Apr 10, 202625.8625.8624.4924.5624.56-4.40%570,397
Apr 9, 202624.7726.0024.6625.6925.692.97%930,523
Apr 8, 202624.7125.4324.5424.9524.957.17%1,241,554
Apr 7, 202623.0623.6222.5823.2823.28-0.72%613,645
Apr 6, 202622.3923.7622.2723.4523.455.39%847,543
Apr 2, 202621.8122.4321.4322.2522.250.23%655,764
Apr 1, 202622.6722.9922.1022.2022.20-1.81%612,652
Mar 31, 202622.2522.7521.5322.6122.612.82%659,709
Mar 30, 202622.4222.4421.7621.9921.990.32%1,008,852
Mar 27, 202621.9722.2021.5721.9221.92-1.48%649,437
Mar 26, 202622.3823.0722.1522.2522.25-2.07%619,073
Mar 25, 202622.2222.7322.1222.7222.723.37%568,483
Mar 24, 202621.7122.1121.2821.9821.98-0.90%640,108
Mar 23, 202622.9223.2922.1622.1822.180.32%843,809
Mar 20, 202622.7622.8021.9122.1122.11-3.28%835,322
Mar 19, 202622.6423.1622.4222.8622.86-0.04%627,186
Mar 18, 202622.6923.3022.6922.8722.87-1.38%688,798
Mar 17, 202623.0623.6122.9323.1923.192.07%511,511
Mar 16, 202623.0523.3322.6122.7222.72-0.87%686,886
Mar 13, 202623.1723.3322.7022.9222.920.35%658,181
Mar 12, 202623.9324.3322.7122.8422.84-6.78%1,202,814
Mar 11, 202624.0825.0323.5824.5024.502.04%1,550,177
Mar 10, 202624.0824.5223.7224.0124.010.21%654,569
Mar 9, 202623.8124.4422.8823.9623.96-5.03%1,050,278
Mar 6, 202625.2625.8624.4925.2325.23-1.29%927,010
Mar 5, 202624.5025.6424.4925.5625.563.48%1,046,253
Mar 4, 202624.4625.1024.1824.7024.701.98%905,777
Mar 3, 202623.2424.6422.8424.2224.220.54%1,745,832
Mar 2, 202624.4224.5923.9324.0924.09-4.25%1,654,241
Feb 27, 202625.9726.0124.6025.1625.16-4.33%1,477,268
Feb 26, 202624.8526.7124.8426.3026.307.96%1,797,289
Feb 25, 202623.3124.4522.1224.3624.36-5.95%3,476,234
Feb 24, 202624.3826.0224.2125.9025.906.58%3,099,229
Feb 23, 202624.9825.1023.6224.3024.30-3.53%1,637,376
Feb 20, 202624.9025.8624.4925.1925.190.48%2,709,763
Feb 19, 202624.6725.0824.3725.0725.070.60%1,009,475
Feb 18, 202624.7525.0724.5324.9224.921.18%1,660,930
Feb 17, 202624.9725.3424.1024.6324.63-1.83%1,152,796
Feb 13, 202625.1725.5124.6725.0925.091.17%741,407
Feb 12, 202625.9226.2324.6224.8024.80-3.31%1,496,206
Feb 11, 202626.7926.9725.5025.6525.65-3.75%1,151,734
Feb 10, 202627.0327.4626.6226.6526.65-1.44%606,284
Feb 9, 202626.7927.1126.2027.0427.040.45%584,166
Feb 6, 202626.2927.0026.2226.9226.922.36%939,876
Feb 5, 202626.5826.6525.8626.3026.30-1.31%1,398,031
Feb 4, 202627.1127.8326.1126.6526.65-1.19%1,724,576
Feb 3, 202627.7228.3826.6626.9726.97-3.09%1,306,245
Feb 2, 202627.4528.1627.4527.8327.830.65%860,407
Jan 30, 202627.9928.2827.4827.6527.65-1.95%932,040
Jan 29, 202628.4128.8028.0928.2028.20-1.23%769,076
Jan 28, 202629.5029.5028.3528.5528.55-1.75%694,992
Jan 27, 202630.0230.1028.7629.0629.06-2.97%769,271
Jan 26, 202629.4630.1429.2329.9529.952.46%504,235
Jan 23, 202629.8529.9928.8629.2329.23-2.53%540,888
Jan 22, 202630.6330.9429.7329.9929.99-0.13%629,338
Jan 21, 202629.2730.4828.9630.0330.034.52%918,488
Jan 20, 202629.6230.4328.6028.7328.73-5.40%1,287,277
Jan 16, 202630.6430.9330.0630.3730.37-1.81%723,287
Jan 15, 202630.8431.4230.3730.9330.932.18%695,272
Jan 14, 202631.1731.5030.1130.2730.27-3.44%591,900
Jan 13, 202630.6131.3630.3931.3531.352.38%724,162
Jan 12, 202630.0031.2729.4230.6230.62-0.58%971,367
Jan 9, 202631.0431.3929.9530.8030.80-1.53%1,116,465
Jan 8, 202631.0031.6831.0031.2831.280.22%777,413
Jan 7, 202631.2331.6430.8631.2131.21-0.32%910,685
Jan 6, 202630.6031.6230.3631.3131.313.13%876,247
Jan 5, 202629.5731.2429.5630.3630.362.71%1,053,342
Jan 2, 202630.3031.1629.5529.5629.56-2.09%1,071,444
Dec 31, 202530.6730.8630.1430.1930.19-1.88%930,765
Dec 30, 202531.3231.4030.4830.7730.77-2.16%1,439,418
Dec 29, 202530.1731.4830.1631.4531.453.39%1,721,246
Dec 26, 202529.8430.5129.4830.4230.421.94%1,124,221
Dec 24, 202529.2230.1329.1629.8429.840.10%508,460
Dec 23, 202529.2129.8328.9529.8129.810.37%1,046,265
Dec 22, 202529.1429.9628.9829.7029.702.45%926,371
Dec 19, 202528.1729.0328.0328.9928.992.15%1,594,249
Dec 18, 202528.0428.6727.8328.3828.383.50%1,192,195
Dec 17, 202527.9828.4127.1427.4227.42-2.42%911,933
Dec 16, 202527.8828.3527.7328.1028.100.90%1,110,625
Dec 15, 202528.6928.7827.8227.8527.85-2.07%837,231
Dec 12, 202529.2029.2228.1828.4428.44-0.46%1,022,352
Dec 11, 202528.7129.2428.1828.5728.57-0.90%770,300
Dec 10, 202528.2529.3228.0928.8328.831.51%1,096,993
Dec 9, 202526.1028.5926.1028.4028.408.07%1,798,316
Dec 8, 202526.2026.7725.7326.2826.281.19%859,721
Dec 5, 202525.5726.6525.4825.9725.970.04%919,733
Dec 4, 202526.2726.6725.6525.9625.96-2.04%778,591
Dec 3, 202526.1927.1725.9926.5026.501.96%1,627,612