RVLV

Revolve Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Revolve Group Inc RVLV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.88 -1.28% 68.00 20:00:00
Open Price Low Price High Price Close Price Prev Close
68.88 68.01 69.73 69.12 68.88
more quote information »

RVLV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week65.5269.7362.0266.20838,1652.483.79%
1 Month69.6073.37562.0268.621,193,177-1.60-2.3%
3 Months48.7973.37541.3057.451,344,27019.2139.37%
6 Months36.5073.37531.3851.251,191,25231.5086.3%
1 Year16.1073.37515.4734.951,341,25351.90322.36%
3 Years25.1673.3757.0928.161,305,14942.84170.27%
5 Years25.1673.3757.0928.161,305,14942.84170.27%

RVLV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 23 2021 69.12 0.24 0.35% 68.88 69.73 68.01 367,259
Jul 22 2021 68.88 0.63 0.92% 67.82 69.355 66.63 501,676
Jul 21 2021 68.25 1.75 2.63% 67.28 69.29 66.50 625,810
Jul 20 2021 66.50 2.11 3.28% 64.97 67.01 64.02 695,814
Jul 19 2021 64.39 -1.64 -2.48% 63.30 66.075 62.02 1,476,444
Jul 16 2021 66.03 1.50 2.32% 65.52 67.07 64.91 891,082
Jul 15 2021 64.53 -2.22 -3.33% 66.21 66.8599 62.21 1,148,811
Jul 14 2021 66.75 -4.22 -5.95% 71.57 72.18 66.55 612,976
Jul 13 2021 70.97 -0.87 -1.21% 72.03 72.42 70.41 569,470
Jul 12 2021 71.84 0.93 1.31% 70.26 71.90 68.83 619,780
Jul 09 2021 70.91 5.49 8.39% 66.06 71.12 65.80 942,784
Jul 08 2021 65.42 -0.45 -0.68% 63.16 65.47 62.50 1,227,597
Jul 07 2021 65.87 -4.03 -5.77% 70.29 70.9735 65.35 1,085,372
Jul 06 2021 69.90 -2.50 -3.45% 73.10 73.375 68.93 1,216,476
Jul 02 2021 72.40 1.41 1.99% 71.70 72.45 70.05 662,861
Jul 01 2021 70.99 2.09 3.03% 68.17 71.07 67.98 722,346
Jun 30 2021 68.90 -1.19 -1.7% 69.99 70.04 67.69 1,475,532
Jun 29 2021 70.09 -0.15 -0.21% 71.45 72.44 69.04 1,174,422
Jun 28 2021 70.24 0.34 0.49% 70.05 71.30 68.57 1,125,014
See More Historical Prices ยป
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:20210726 00:48:42