Revolve Group Inc (RVLV)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.08 | -3.11688311688 | 34.65 | 35.4323 | 33.22 | 854303 | 33.90544428 | CS |
| 4 | -3.665 | -9.84288975426 | 37.235 | 39.5778 | 32.74 | 988462 | 35.86223866 | CS |
| 12 | 9.37 | 38.7190082645 | 24.2 | 39.5778 | 23.28 | 929958 | 32.16079031 | CS |
| 26 | 17.59 | 110.075093867 | 15.98 | 39.5778 | 14.8745 | 971366 | 25.95021104 | CS |
| 52 | 15.77 | 88.595505618 | 17.8 | 39.5778 | 13.96 | 1004295 | 22.11529456 | CS |
| 156 | -22.82 | -40.4681681149 | 56.39 | 63.92 | 12.25 | 1226840 | 25.24141287 | CS |
| 260 | 14.57 | 76.6842105263 | 19 | 89.6 | 7.09 | 1202263 | 28.94411311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 33.81 | 0.16 | 0.48 | 33.67 | 34.245 | 33.45 | 238574 |
| 1734997200 | 33.65 | -0.45 | -1.32 | 33.94 | 34.53 | 33.479999 | 541285 |
| 1734738000 | 34.1 | 0.34 | 1.01 | 33.04 | 34.82 | 32.97 | 1685623 |
| 1734651600 | 33.76 | 0.07 | 0.21 | 34.6 | 35.4323 | 33.4 | 1059270 |
| 1734565200 | 33.69 | -2.82 | -7.72 | 36.82 | 36.94 | 32.74 | 1142464 |
| 1734478800 | 36.51 | -1.6 | -4.20 | 37.71 | 39.5778 | 36.23 | 839346 |
| 1734392400 | 38.11 | 1.02 | 2.75 | 36.87 | 38.68 | 36.87 | 677433 |
| 1734133200 | 37.09 | -1.07 | -2.80 | 38.1 | 38.64 | 36.42 | 1003001 |
| 1734046800 | 38.16 | 0.17 | 0.45 | 37.78 | 38.36 | 37.42 | 792506 |
| 1733960400 | 37.99 | 2.32 | 6.50 | 36.34 | 38.64 | 35.98 | 1131949 |
| 1733874000 | 35.67 | -0.52 | -1.44 | 36.28 | 37.8 | 35.5 | 1027923 |
| 1733787600 | 36.19 | -0.98 | -2.64 | 36.9 | 38.14 | 35.55 | 1287538 |
| 1733528400 | 37.17 | 1 | 2.76 | 36.67 | 37.67 | 35.75 | 942416 |
| 1733442000 | 36.17 | 0.49 | 1.37 | 35.33 | 37.27 | 34.69 | 1196067 |
| 1733355600 | 35.68 | 0.15 | 0.42 | 35.62 | 35.69 | 34.05 | 1235171 |
| 1733269200 | 35.53 | -0.7 | -1.93 | 35.5 | 36.79 | 34.82 | 1352489 |
| 1733182800 | 36.23 | 0.15 | 0.42 | 36.26 | 36.5 | 35.06 | 1271232 |
| 1732917840 | 36.08 | -0.85 | -2.30 | 37.08 | 37.2998 | 36.02 | 678090 |
| 1732750800 | 36.93 | -1.87 | -4.82 | 38.52 | 38.8 | 36.84 | 1184273 |
| 1732664400 | 38.8 | 0.82 | 2.16 | 37.49 | 39.03 | 37.24 | 1378652 |
| 1732578000 | 37.98 | 2.96 | 8.45 | 35.44 | 38.88 | 35.44 | 2111815 |
| 1732318800 | 35.02 | 0.2 | 0.57 | 35.24 | 35.86 | 34.67 | 1009694 |
| 1732232400 | 34.82 | 1.04 | 3.08 | 34.05 | 35.275 | 33.79 | 1155557 |
| 1732146000 | 33.78 | 0.59 | 1.78 | 33.43 | 33.99 | 32.67 | 1123866 |
| 1732059600 | 33.189999 | 0.84 | 2.60 | 31.81 | 33.39 | 31.2 | 947505 |
| 1731973200 | 32.35 | -0.54 | -1.64 | 32.86 | 33.200699 | 32.18 | 736101 |
| 1731714000 | 32.89 | -0.62 | -1.85 | 34 | 34.14 | 32.479999 | 752532 |
| 1731627600 | 33.509999 | 0.17 | 0.51 | 33.67 | 34.01 | 32.909999 | 664937 |
| 1731541200 | 33.34 | -1.04 | -3.03 | 34.8 | 35.2 | 33.33 | 880288 |
| 1731454800 | 34.38 | 0.81 | 2.41 | 33.549999 | 34.73 | 33.189999 | 874508 |
| 1731368400 | 33.57 | 2.1 | 6.67 | 31.89 | 33.895 | 31.74 | 920585 |
| 1731109200 | 31.47 | -1.47 | -4.46 | 32.86 | 32.86 | 30.88 | 1339368 |
| 1731022800 | 32.939999 | -0.34 | -1.02 | 33.009999 | 33.38 | 32.04 | 1121042 |
| 1730936400 | 33.28 | 7.26 | 27.90 | 29.71 | 33.82 | 29.71 | 3707075 |
| 1730850000 | 26.02 | 0.75 | 2.97 | 25.07 | 26.08 | 24.8 | 1311384 |
| 1730763600 | 25.27 | 0.31 | 1.24 | 24.82 | 26.12 | 24.785 | 1248299 |
| 1730500800 | 24.96 | 0.14 | 0.56 | 25.54 | 25.69 | 24.845 | 779906 |
| 1730414400 | 24.82 | -0.49 | -1.94 | 25.44 | 25.725 | 24.45 | 765254 |
| 1730328000 | 25.31 | -0.48 | -1.86 | 26.15 | 26.29 | 25.06 | 574736 |
| 1730241600 | 25.79 | 0.08 | 0.31 | 25.35 | 26.055 | 24.91 | 337454 |
| 1730155200 | 25.71 | 0.84 | 3.38 | 25.29 | 26.13 | 25.2 | 566734 |
| 1729896000 | 24.87 | 0.12 | 0.48 | 25 | 25.39 | 24.47 | 458756 |
| 1729809600 | 24.75 | -0.22 | -0.88 | 25.13 | 25.46 | 24.235 | 390445 |
| 1729723200 | 24.97 | -0.57 | -2.23 | 25.43 | 25.68 | 24.78 | 566173 |
| 1729636800 | 25.54 | -0.64 | -2.44 | 26.01 | 26.11 | 25.48 | 429434 |
| 1729550400 | 26.18 | -0.35 | -1.32 | 26.31 | 26.44 | 25.83 | 574635 |
| 1729291200 | 26.53 | 0.18 | 0.68 | 26.28 | 26.72 | 26.03 | 557027 |
| 1729204800 | 26.35 | 0.06 | 0.23 | 26.1 | 26.69 | 25.86 | 681386 |
| 1729118400 | 26.29 | 0.46 | 1.78 | 26.01 | 26.44 | 25.84 | 491956 |
| 1729032000 | 25.83 | 0.12 | 0.47 | 25.49 | 26.275 | 25.36 | 989669 |
| 1728945600 | 25.71 | 0.36 | 1.42 | 25.32 | 25.72 | 25.05 | 846834 |
| 1728686400 | 25.35 | 0.46 | 1.85 | 24.95 | 25.625 | 24.85 | 690241 |
| 1728600000 | 24.89 | 0.42 | 1.72 | 24.11 | 24.91 | 23.97 | 603912 |
| 1728513600 | 24.47 | 0.32 | 1.33 | 24.12 | 24.655 | 23.93 | 431230 |
| 1728427200 | 24.15 | 0.71 | 3.03 | 23.65 | 24.16 | 23.42 | 549769 |
| 1728340800 | 23.44 | -0.98 | -4.01 | 24.32 | 24.32 | 23.28 | 1080787 |
| 1728081600 | 24.42 | -0.09 | -0.37 | 24.93 | 25.64 | 24.34 | 613965 |
| 1727995200 | 24.51 | 0.05 | 0.20 | 24.2 | 24.67 | 23.89 | 705265 |
| 1727908800 | 24.46 | 0.76 | 3.21 | 23.7 | 24.79 | 23.51 | 837625 |
| 1727822400 | 23.7 | -1.08 | -4.36 | 24.76 | 24.865 | 23.66 | 819560 |
| 1727736000 | 24.78 | -0.21 | -0.84 | 24.93 | 25.16 | 24.53 | 896667 |
| 1727476800 | 24.99 | -0.31 | -1.23 | 25.64 | 25.83 | 24.59 | 845983 |
| 1727390400 | 25.3 | -0.1 | -0.39 | 25.9 | 25.91 | 24.9 | 910298 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
