RVLV

Revolve Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Revolve Group Inc RVLV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 15.62 0.00 0.00 0.00 15.62 20:00:00
more quote information »

RVLV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week14.9615.9814.8015.57853,9080.664.41%
1 Month16.6117.3514.3115.60943,575-0.99-5.96%
3 Months10.8018.879.5514.281,115,1854.8244.63%
6 Months19.1021.20997.0914.411,070,150-3.48-18.22%
1 Year38.0541.227.0919.021,146,748-22.43-58.95%
3 Years25.1648.367.0922.041,276,846-9.54-37.92%
5 Years25.1648.367.0922.041,276,846-9.54-37.92%

RVLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 07 2020 15.62 0.05 0.32% 15.48 15.975 15.28 766,859
Jul 06 2020 15.57 0.11 0.71% 15.60 15.86 15.26 801,179
Jul 02 2020 15.46 -0.17 -1.09% 15.86 15.98 15.10 949,524
Jul 01 2020 15.63 0.76 5.11% 14.96 15.80 14.80 898,069
Jun 30 2020 14.87 -0.43 -2.81% 15.14 15.36 14.71 915,013
Jun 29 2020 15.30 0.19 1.26% 15.11 15.35 14.67 832,437
Jun 26 2020 15.11 -0.29 -1.88% 15.30 15.995 15.11 908,927
Jun 25 2020 15.40 0.59 3.98% 14.90 15.53 14.46 1,136,066
Jun 24 2020 14.81 -0.71 -4.57% 15.66 15.80 14.6548 1,033,908
Jun 23 2020 15.52 -0.48 -3.0% 16.07 16.14 15.29 1,008,522
Jun 22 2020 16.00 -0.20 -1.23% 16.25 16.39 15.6425 824,813
Jun 19 2020 16.20 -0.41 -2.47% 16.71 17.00 15.91 1,004,280
Jun 18 2020 16.61 -0.08 -0.48% 16.57 16.78 16.125 600,151
Jun 17 2020 16.69 0.64 3.99% 16.31 17.21 16.22 989,946
Jun 16 2020 16.05 0.69 4.49% 16.45 16.54 15.46 921,049
Jun 15 2020 15.36 0.24 1.59% 14.65 15.84 14.31 878,792
Jun 12 2020 15.12 -0.08 -0.53% 16.20 16.54 14.77 1,398,271
Jun 11 2020 15.20 -1.20 -7.32% 14.98 16.00 14.52 1,007,733
Jun 10 2020 16.40 -0.27 -1.62% 16.61 17.35 15.90 1,052,390
Jun 09 2020 16.67 -2.02 -10.81% 18.10 18.50 16.50 1,206,394
Jun 08 2020 18.69 1.24 7.11% 18.30 18.87 17.76 1,271,967
See More Historical Prices »
Your Recent History
NYSE
RVLV
Revolve
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200708 07:40:14