Skip to main content
Revolve Group, Inc. (RVLV)
NYSE: RVLV · Real-Time Price · USD
23.76
+0.97 (4.26%)
At close: Jun 26, 2026, 4:00 PM EDT
23.55
-0.21 (-0.88%)
After-hours: Jun 26, 2026, 7:59 PM EDT

Revolve Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202622.5923.8522.4623.7623.764.26%1,573,099
Jun 25, 202622.7123.5822.5822.7922.79-0.65%936,420
Jun 24, 202621.4922.9521.3922.9422.948.46%850,762
Jun 23, 202620.7421.3020.7321.1521.151.73%524,932
Jun 22, 202621.6021.9520.7420.7920.79-4.59%905,300
Jun 18, 202620.8122.4120.8121.7921.795.52%1,843,605
Jun 17, 202621.0221.6220.5620.6520.65-2.69%684,826
Jun 16, 202620.9121.3520.8321.2221.222.17%776,331
Jun 15, 202620.9321.3920.6820.7720.770.68%861,349
Jun 12, 202620.6321.1520.0320.6320.630.93%601,068
Jun 11, 202620.3720.6619.9220.4420.440.44%1,293,491
Jun 10, 202620.1621.2920.0420.3520.350.39%1,195,743
Jun 9, 202619.6120.7319.6020.2720.273.74%1,441,395
Jun 8, 202618.9119.6218.8019.5419.543.50%928,931
Jun 5, 202619.3619.6318.6418.8818.88-2.33%1,149,417
Jun 4, 202619.5519.7019.0419.3319.331.90%1,085,522
Jun 3, 202618.8919.0018.4818.9718.97-0.94%1,338,987
Jun 2, 202619.2219.5318.6819.1519.15-1.59%1,295,196
Jun 1, 202619.4819.7518.9419.4619.46-0.71%1,154,292
May 29, 202620.3020.3019.3219.6019.60-4.06%1,084,383
May 28, 202620.2620.6919.7820.4320.431.04%1,244,706
May 27, 202619.7020.5019.7020.2220.224.23%957,169
May 26, 202619.1119.7619.1119.4019.400.88%978,962
May 22, 202619.1019.3518.9119.2319.230.79%886,899
May 21, 202618.2719.2618.1019.0819.082.31%1,001,604
May 20, 202618.2218.7817.9818.6518.651.41%1,020,074
May 19, 202618.5618.8618.2318.3918.39-0.33%915,009
May 18, 202618.7019.1218.1218.4518.45-0.86%1,193,705
May 15, 202618.5018.9718.4018.6118.610.54%1,367,634
May 14, 202617.8518.6517.6618.5118.515.71%1,789,358
May 13, 202618.2218.2917.3517.5117.51-6.26%4,226,953
May 12, 202618.5119.1518.3618.6818.680.27%1,669,707
May 11, 202620.5521.0018.5618.6318.63-10.69%1,727,636
May 8, 202620.3521.6419.6620.8620.863.06%1,904,721
May 7, 202620.1120.7019.7820.2420.240.25%1,905,360
May 6, 202622.7823.1319.5120.1920.19-13.87%2,896,681
May 5, 202623.5124.0323.3223.4423.44-0.09%1,764,029
May 4, 202624.7724.7722.9723.4623.46-6.08%1,223,820
May 1, 202625.6225.6324.8524.9824.98-1.85%1,059,375
Apr 30, 202625.7026.0625.1725.4525.45-1.32%937,265
Apr 29, 202626.1826.3625.3725.7925.79-1.94%1,265,253
Apr 28, 202626.4126.7026.2026.3026.30-0.11%644,509
Apr 27, 202626.8327.2226.2426.3326.33-1.86%911,350
Apr 24, 202626.6426.8825.9626.8326.831.44%803,015
Apr 23, 202627.3527.6126.2326.4526.45-3.61%864,262
Apr 22, 202627.4327.8527.1927.4427.441.59%887,154
Apr 21, 202626.8227.3726.4827.0127.011.01%763,282
Apr 20, 202627.0627.4226.2026.7426.74-2.05%662,191
Apr 17, 202627.1828.4226.9927.3027.303.06%1,466,131
Apr 16, 202625.2226.5125.0426.4926.495.83%769,525
Apr 15, 202625.1925.4624.6825.0325.03-0.20%745,096
Apr 14, 202625.1625.7224.9225.0825.080.08%790,313
Apr 13, 202624.3725.3224.1725.0625.062.04%725,834
Apr 10, 202625.8625.8624.4924.5624.56-4.40%570,410
Apr 9, 202624.7726.0024.6625.6925.692.97%931,455
Apr 8, 202624.7125.4324.5424.9524.957.17%1,241,573
Apr 7, 202623.0623.6222.5823.2823.28-0.72%614,488
Apr 6, 202622.3923.7622.2723.4523.455.39%848,137
Apr 2, 202621.8122.4321.4322.2522.250.23%656,074
Apr 1, 202622.6722.9922.1022.2022.20-1.81%612,700
Mar 31, 202622.2522.7521.5322.6122.612.82%659,711
Mar 30, 202622.4222.4421.7621.9921.990.32%1,010,084
Mar 27, 202621.9722.2021.5721.9221.92-1.48%649,588
Mar 26, 202622.3823.0722.1522.2522.25-2.07%619,087
Mar 25, 202622.2222.7322.1222.7222.723.37%568,659
Mar 24, 202621.7122.1121.2821.9821.98-0.90%640,121
Mar 23, 202622.9223.2922.1622.1822.180.32%897,781
Mar 20, 202622.7622.8021.9122.1122.11-3.28%847,648
Mar 19, 202622.6423.1622.4222.8622.86-0.04%647,391
Mar 18, 202622.6923.3022.6922.8722.87-1.38%729,596
Mar 17, 202623.0623.6122.9323.1923.192.07%511,511
Mar 16, 202623.0523.3322.6122.7222.72-0.87%688,641
Mar 13, 202623.1723.3322.7022.9222.920.35%658,244
Mar 12, 202623.9324.3322.7122.8422.84-6.78%1,203,391
Mar 11, 202624.0825.0323.5824.5024.502.04%1,550,421
Mar 10, 202624.0824.5223.7224.0124.010.21%654,628
Mar 9, 202623.8124.4422.8823.9623.96-5.03%1,050,728
Mar 6, 202625.2625.8624.4925.2325.23-1.29%930,116
Mar 5, 202624.5025.6424.4925.5625.563.48%1,046,512
Mar 4, 202624.4625.1024.1824.7024.701.98%906,675
Mar 3, 202623.2424.6422.8424.2224.220.54%1,758,336
Mar 2, 202624.4224.5923.9324.0924.09-4.25%1,657,862
Feb 27, 202625.9726.0124.6025.1625.16-4.33%1,479,191
Feb 26, 202624.8526.7124.8426.3026.307.96%1,800,954
Feb 25, 202623.3124.4522.1224.3624.36-5.95%3,478,302
Feb 24, 202624.3826.0224.2125.9025.906.58%3,290,481
Feb 23, 202624.9825.1023.6224.3024.30-3.53%1,637,544
Feb 20, 202624.9025.8624.4925.1925.190.48%2,740,450
Feb 19, 202624.6725.0824.3725.0725.070.60%1,065,919
Feb 18, 202624.7525.0724.5324.9224.921.18%1,685,135
Feb 17, 202624.9725.3424.1024.6324.63-1.83%1,152,808
Feb 13, 202625.1725.5124.6725.0925.091.17%741,407
Feb 12, 202625.9226.2324.6224.8024.80-3.31%1,496,207
Feb 11, 202626.7926.9725.5025.6525.65-3.75%1,151,772
Feb 10, 202627.0327.4626.6226.6526.65-1.44%606,289
Feb 9, 202626.7927.1126.2027.0427.040.45%584,166
Feb 6, 202626.2927.0026.2226.9226.922.36%1,022,009
Feb 5, 202626.5826.6525.8626.3026.30-1.31%1,398,350
Feb 4, 202627.1127.8326.1126.6526.65-1.19%1,730,086
Feb 3, 202627.7228.3826.6626.9726.97-3.09%1,306,357