Indicators

Revolve Group Inc (NY: RVLV )

19.08 +0.47 (+2.53%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.80	14.06	13.36	14.06	825,000	+0.28(+2.03%)
May 28, 2020	14.94	14.94	13.69	13.78	1,059,980	-1.27(-8.44%)
May 27, 2020	14.68	15.36	14.11	15.05	890,568	+0.44(+3.01%)
May 26, 2020	15.20	15.60	14.46	14.61	747,516	+0.02(+0.14%)
May 22, 2020	13.20	14.89	13.15	14.59	1,235,100	+1.39(+10.53%)
May 21, 2020	13.15	13.70	13.10	13.20	663,125	+0.06(+0.46%)
May 20, 2020	13.56	13.99	13.05	13.14	835,670	-0.49(-3.60%)
May 19, 2020	13.55	13.80	13.00	13.63	966,530	+0.13(+0.96%)
May 18, 2020	14.25	14.27	13.25	13.50	1,302,836	+0.09(+0.67%)
May 15, 2020	14.28	14.53	13.37	13.41	1,694,800	-1.52(-10.18%)
May 14, 2020	16.20	16.20	14.51	14.93	4,305,752	+0.29(+1.98%)
May 13, 2020	14.10	14.98	12.90	14.64	3,726,381	+0.15(+1.04%)
May 12, 2020	15.20	15.34	13.50	14.49	2,434,195	+0.54(+3.87%)
May 11, 2020	13.59	15.47	13.05	13.95	2,792,014	+0.92(+7.06%)
May 08, 2020	10.63	13.92	10.51	13.03	2,606,300	+2.66(+25.65%)
May 07, 2020	10.29	10.45	10.14	10.37	566,022	+0.27(+2.67%)
May 06, 2020	10.49	10.60	9.890	10.10	593,447	-0.25(-2.42%)
May 05, 2020	10.10	10.75	10.00	10.35	624,454	+0.37(+3.71%)
May 04, 2020	10.10	10.35	9.550	9.980	912,131	-0.27(-2.63%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.