NYSE : RVLV
Revolve Group, Inc. — Price history
Consumer Discretionary · Internet Retail · United States
Last price 22.43 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.59B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Revolve Group, Inc. (RVLV) closed at 22.51 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 22.72 | 23.32 | 22.3 | 22.51 | 170,045 | +0.36% |
| 2026-10-30 | 23.22 | 23.47 | 22.34 | 22.43 | 934,502 | -2.86% |
| 2026-10-29 | 22.77 | 23.54 | 22.665 | 23.09 | 733,259 | +2.21% |
| 2026-10-28 | 22.44 | 22.975 | 22.19 | 22.59 | 770,406 | -0.13% |
| 2026-10-27 | 22.24 | 22.65 | 21.81 | 22.62 | 797,412 | +2.77% |
| 2026-10-26 | 22.12 | 22.61 | 22 | 22.01 | 504,098 | -1.12% |
| 2026-10-23 | 22.45 | 22.51 | 22.07 | 22.26 | 593,766 | -1.90% |
| 2026-10-22 | 22.23 | 22.765 | 22.11 | 22.69 | 579,168 | +3.09% |
| 2026-10-21 | 22.84 | 23.38 | 21.95 | 22.01 | 786,997 | -5.13% |
| 2026-10-20 | 22.62 | 23.22 | 22.031 | 23.2 | 865,216 | +3.99% |
| 2026-10-19 | 22.7 | 22.99 | 22.3 | 22.31 | 846,830 | -2.15% |
| 2026-10-16 | 22.83 | 23.64 | 22.61 | 22.8 | 1,068,499 | -1.77% |
| 2026-10-15 | 22.01 | 23.56 | 21.845 | 23.21 | 1,179,091 | +7.45% |
| 2026-10-14 | 21.38 | 21.655 | 21.04 | 21.6 | 522,562 | +0.33% |
| 2026-10-13 | 21.78 | 22.2 | 21.47 | 21.53 | 515,181 | -0.60% |
| 2026-10-12 | 21.59 | 21.96 | 21.45 | 21.66 | 482,172 | -0.14% |
| 2026-10-09 | 21.73 | 21.865 | 21.46 | 21.69 | 453,197 | +0.28% |
| 2026-10-08 | 21.19 | 21.67 | 20.93 | 21.63 | 608,681 | +1.55% |
| 2026-10-07 | 21.07 | 21.47 | 20.82 | 21.3 | 394,484 | +0.42% |
| 2026-10-06 | 21.19 | 21.23 | 20.83 | 21.21 | 421,011 | +0.76% |
| 2026-10-05 | 20.53 | 21.3 | 20.4 | 21.05 | 522,046 | +1.45% |
| 2026-10-02 | 21.43 | 21.51 | 20.56 | 20.75 | 580,989 | -2.26% |
| 2026-10-01 | 21.44 | 21.44 | 20.85 | 21.23 | 585,250 | -0.47% |
| 2026-09-30 | 21.4 | 21.55 | 21.205 | 21.33 | 595,983 | +0.28% |
| 2026-09-29 | 21.32 | 21.63 | 20.88 | 21.27 | 649,995 | +0.14% |
| 2026-09-28 | 20.91 | 21.3 | 20.71 | 21.24 | 683,793 | +0.19% |
| 2026-09-25 | 20.6 | 21.285 | 20.53 | 21.2 | 597,974 | +2.51% |
| 2026-09-24 | 20.54 | 20.76 | 20.35 | 20.68 | 550,573 | -0.19% |
| 2026-09-23 | 21.51 | 21.6 | 20.67 | 20.72 | 723,991 | -3.63% |
| 2026-09-22 | 21.61 | 22.11 | 21.01 | 21.5 | 772,532 | +1.65% |
| 2026-09-21 | 20.84 | 21.33 | 20.69 | 21.15 | 1,060,179 | +2.37% |
| 2026-09-18 | 20.89 | 21.07 | 20.34 | 20.66 | 1,224,690 | -1.24% |
| 2026-09-17 | 20.85 | 21.19 | 20.27 | 20.92 | 912,893 | +1.50% |
| 2026-09-16 | 20.65 | 21.335 | 20.395 | 20.61 | 1,157,249 | -0.48% |
| 2026-09-15 | 20.58 | 20.83 | 20.27 | 20.71 | 863,040 | +1.07% |
| 2026-09-14 | 21.18 | 21.6 | 20.47 | 20.49 | 840,600 | -3.03% |
| 2026-09-11 | 20.87 | 21.22 | 20.5 | 21.13 | 621,888 | +3.17% |
| 2026-09-10 | 19.39 | 20.515 | 19.25 | 20.48 | 858,980 | +5.08% |
| 2026-09-09 | 19.92 | 20.08 | 19.48 | 19.49 | 810,763 | -3.18% |
| 2026-09-08 | 21.27 | 21.35 | 20.105 | 20.13 | 1,148,917 | -5.71% |
| 2026-09-04 | 21.18 | 21.77 | 21.18 | 21.35 | 650,596 | -0.74% |
| 2026-09-03 | 21.93 | 22.326 | 21.11 | 21.51 | 1,248,979 | -1.51% |
| 2026-09-02 | 22.34 | 22.48 | 21.57 | 21.84 | 1,042,500 | -1.67% |
| 2026-09-01 | 22 | 22.88 | 21.8 | 22.21 | 1,004,604 | -0.05% |
| 2026-08-31 | 22.57 | 22.88 | 22.02 | 22.22 | 922,178 | -3.01% |
| 2026-08-28 | 23.36 | 23.475 | 22.9 | 22.91 | 623,778 | -0.30% |
| 2026-08-27 | 23.02 | 23.38 | 22.92 | 22.98 | 577,933 | -1.63% |
| 2026-08-26 | 23.23 | 23.66 | 23.23 | 23.36 | 595,464 | +0.21% |
| 2026-08-25 | 23.88 | 23.891 | 22.94 | 23.31 | 611,510 | -2.71% |
| 2026-08-24 | 23.99 | 24.75 | 23.87 | 23.96 | 551,269 | +0.84% |
| 2026-08-21 | 24.34 | 24.34 | 23.44 | 23.76 | 717,535 | -1.61% |
| 2026-08-20 | 23.41 | 24.66 | 23.188 | 24.15 | 1,077,083 | +1.22% |
| 2026-08-19 | 23 | 23.9 | 22.82 | 23.86 | 1,000,570 | +4.37% |
| 2026-08-18 | 23.22 | 23.55 | 22.83 | 22.86 | 841,533 | -1.21% |
| 2026-08-17 | 23.54 | 23.71 | 22.92 | 23.14 | 1,032,010 | -2.32% |
| 2026-08-14 | 24.21 | 24.345 | 23.52 | 23.69 | 563,577 | -1.95% |
| 2026-08-13 | 24.05 | 24.19 | 23.525 | 24.16 | 796,361 | +1.60% |
| 2026-08-12 | 23.79 | 24.06 | 23.215 | 23.78 | 727,142 | -0.04% |
| 2026-08-11 | 24.17 | 24.25 | 23.625 | 23.79 | 595,956 | -2.06% |
| 2026-08-10 | 24.31 | 24.655 | 23.97 | 24.29 | 852,165 | +0.08% |
| 2026-08-07 | 24.5 | 25.47 | 24.17 | 24.27 | 736,131 | -1.46% |
| 2026-08-06 | 24.47 | 25.33 | 24.36 | 24.63 | 921,220 | -2.65% |
| 2026-08-05 | 25.92 | 27.34 | 24.595 | 25.3 | 2,484,006 | -4.06% |
| 2026-08-04 | 26.02 | 26.87 | 25.77 | 26.37 | 1,408,882 | +1.35% |
| 2026-08-03 | 25.45 | 26.135 | 25.08 | 26.02 | 1,466,051 | +3.62% |
| 2026-07-31 | 25.49 | 25.65 | 25.05 | 25.11 | 805,076 | -1.30% |
| 2026-07-30 | 25.55 | 25.86 | 25.15 | 25.44 | 797,780 | -1.43% |
| 2026-07-29 | 26.5 | 26.75 | 25.61 | 25.81 | 984,528 | -3.80% |
| 2026-07-28 | 25.9 | 26.92 | 25.76 | 26.83 | 648,288 | +4.23% |
| 2026-07-27 | 25.46 | 26.125 | 25.46 | 25.74 | 876,152 | +3.00% |
| 2026-07-24 | 24.52 | 25.205 | 24.34 | 24.99 | 627,623 | +2.33% |
| 2026-07-23 | 25.14 | 25.14 | 24.01 | 24.42 | 1,036,734 | -3.74% |
| 2026-07-22 | 25.58 | 25.58 | 24.9 | 25.37 | 727,087 | +0.00% |
| 2026-07-21 | 25.72 | 26.12 | 25.08 | 25.37 | 743,597 | -2.54% |
| 2026-07-20 | 25.3 | 26.04 | 25.09 | 26.03 | 608,078 | +4.62% |
| 2026-07-17 | 25.23 | 25.93 | 24.61 | 24.88 | 598,457 | -2.66% |
| 2026-07-16 | 24.92 | 25.73 | 24.92 | 25.56 | 662,441 | +2.90% |
| 2026-07-15 | 24.6 | 25.58 | 24.565 | 24.84 | 575,232 | +1.68% |
| 2026-07-14 | 24.6 | 24.77 | 23.98 | 24.43 | 422,751 | +0.87% |
| 2026-07-13 | 24.28 | 24.69 | 23.855 | 24.22 | 1,115,979 | +1.21% |
| 2026-07-10 | 23.36 | 24.075 | 23.36 | 23.93 | 588,161 | +3.46% |
| 2026-07-09 | 22.11 | 23.21 | 22 | 23.13 | 630,992 | +4.28% |
| 2026-07-08 | 22.32 | 22.39 | 21.38 | 22.18 | 851,779 | -1.60% |
| 2026-07-07 | 22.7 | 22.91 | 22.27 | 22.54 | 588,974 | -0.49% |
| 2026-07-06 | 22.5 | 22.91 | 21.89 | 22.65 | 608,021 | +0.13% |
| 2026-07-02 | 23.22 | 23.47 | 22.52 | 22.62 | 541,117 | -2.75% |
| 2026-07-01 | 23.05 | 23.565 | 22.66 | 23.26 | 658,022 | +1.62% |
| 2026-06-30 | 23.13 | 23.315 | 22.45 | 22.89 | 781,253 | -3.05% |
| 2026-06-29 | 23.82 | 23.85 | 23.12 | 23.61 | 989,243 | -0.63% |
| 2026-06-26 | 22.59 | 23.85 | 22.46 | 23.76 | 1,573,099 | +4.26% |
| 2026-06-25 | 22.71 | 23.58 | 22.58 | 22.79 | 936,420 | -0.65% |
| 2026-06-24 | 21.49 | 22.95 | 21.39 | 22.94 | 850,762 | +8.46% |
| 2026-06-23 | 20.74 | 21.3 | 20.729 | 21.15 | 524,932 | +1.73% |
| 2026-06-22 | 21.6 | 21.95 | 20.74 | 20.79 | 905,300 | -4.59% |
| 2026-06-18 | 20.81 | 22.41 | 20.81 | 21.79 | 1,843,605 | +5.52% |
| 2026-06-17 | 21.02 | 21.62 | 20.56 | 20.65 | 684,826 | -2.69% |
| 2026-06-16 | 20.91 | 21.35 | 20.825 | 21.22 | 776,331 | +2.17% |
| 2026-06-15 | 20.93 | 21.39 | 20.68 | 20.77 | 861,349 | +0.68% |
| 2026-06-12 | 20.63 | 21.15 | 20.03 | 20.63 | 601,068 | +0.93% |
| 2026-06-11 | 20.37 | 20.655 | 19.92 | 20.44 | 1,293,491 | +0.44% |
| 2026-06-10 | 20.16 | 21.29 | 20.039 | 20.35 | 1,195,743 | +0.39% |
| 2026-06-09 | 19.61 | 20.73 | 19.6 | 20.27 | 1,441,395 | +3.74% |
| 2026-06-08 | 18.91 | 19.62 | 18.795 | 19.54 | 928,931 | +3.50% |
| 2026-06-05 | 19.36 | 19.63 | 18.64 | 18.88 | 1,149,417 | -2.33% |
| 2026-06-04 | 19.55 | 19.701 | 19.04 | 19.33 | 1,085,522 | +1.90% |
| 2026-06-03 | 18.89 | 19 | 18.475 | 18.97 | 1,338,987 | -0.94% |
| 2026-06-02 | 19.22 | 19.53 | 18.68 | 19.15 | 1,295,196 | -1.59% |
| 2026-06-01 | 19.48 | 19.75 | 18.94 | 19.46 | 1,154,292 | -0.71% |
| 2026-05-29 | 20.3 | 20.3 | 19.32 | 19.6 | 1,084,383 | -4.06% |
| 2026-05-28 | 20.26 | 20.69 | 19.78 | 20.43 | 1,244,706 | +1.04% |
| 2026-05-27 | 19.7 | 20.5 | 19.7 | 20.22 | 957,169 | +4.23% |
| 2026-05-26 | 19.11 | 19.76 | 19.11 | 19.4 | 978,962 | +0.88% |
| 2026-05-22 | 19.1 | 19.35 | 18.91 | 19.23 | 886,899 | +0.79% |
| 2026-05-21 | 18.27 | 19.255 | 18.1 | 19.08 | 1,001,604 | +2.31% |
| 2026-05-20 | 18.22 | 18.78 | 17.98 | 18.65 | 1,020,074 | +1.41% |
| 2026-05-19 | 18.56 | 18.86 | 18.225 | 18.39 | 915,009 | -0.33% |
| 2026-05-18 | 18.7 | 19.12 | 18.12 | 18.45 | 1,193,705 | -0.86% |
| 2026-05-15 | 18.5 | 18.97 | 18.4 | 18.61 | 1,367,634 | +0.54% |
| 2026-05-14 | 17.85 | 18.65 | 17.66 | 18.51 | 1,789,358 | +5.71% |
| 2026-05-13 | 18.22 | 18.285 | 17.35 | 17.51 | 4,226,953 | -6.26% |