Revolve Group, Inc.RVLVNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.45 | $28.16 | $27.45 | $27.83 | 860,266 |
| 1/30/2026 | $27.99 | $28.28 | $27.48 | $27.65 | 946,700 |
| 1/29/2026 | $28.41 | $28.80 | $28.09 | $28.20 | 769,100 |
| 1/28/2026 | $29.50 | $29.50 | $28.35 | $28.55 | 977,500 |
| 1/27/2026 | $30.02 | $30.10 | $28.76 | $29.06 | 798,137 |
| 1/26/2026 | $29.46 | $30.14 | $29.23 | $29.95 | 504,300 |
| 1/23/2026 | $29.85 | $29.99 | $28.86 | $29.23 | 540,900 |
| 1/22/2026 | $30.63 | $30.94 | $29.73 | $29.99 | 647,219 |
| 1/21/2026 | $29.27 | $30.48 | $28.96 | $30.03 | 952,713 |
| 1/20/2026 | $29.62 | $30.43 | $28.60 | $28.73 | 1.48M |
| 1/16/2026 | $30.64 | $30.93 | $30.06 | $30.37 | 740,500 |
| 1/15/2026 | $30.84 | $31.42 | $30.37 | $30.93 | 695,600 |
| 1/14/2026 | $31.17 | $31.50 | $30.11 | $30.27 | 591,934 |
| 1/13/2026 | $30.61 | $31.36 | $30.39 | $31.35 | 724,200 |
| 1/12/2026 | $30.00 | $31.27 | $29.42 | $30.62 | 971,541 |
| 1/9/2026 | $31.04 | $31.39 | $29.95 | $30.80 | 1.20M |
| 1/8/2026 | $31.00 | $31.68 | $31.00 | $31.28 | 785,000 |
| 1/7/2026 | $31.23 | $31.64 | $30.86 | $31.21 | 920,867 |
| 1/6/2026 | $30.60 | $31.62 | $30.36 | $31.31 | 888,243 |
| 1/5/2026 | $29.57 | $31.24 | $29.56 | $30.36 | 1.06M |
| 1/2/2026 | $30.30 | $31.16 | $29.55 | $29.56 | 1.08M |
| 12/31/2025 | $30.67 | $30.86 | $30.14 | $30.19 | 959,300 |
| 12/30/2025 | $31.32 | $31.40 | $30.48 | $30.77 | 1.46M |
| 12/29/2025 | $30.17 | $31.48 | $30.16 | $31.45 | 1.74M |
| 12/26/2025 | $29.84 | $30.51 | $29.48 | $30.42 | 1.17M |
| 12/24/2025 | $29.22 | $30.13 | $29.16 | $29.84 | 603,109 |
| 12/23/2025 | $29.21 | $29.83 | $28.95 | $29.81 | 1.08M |
| 12/22/2025 | $29.14 | $29.96 | $28.98 | $29.70 | 1.12M |
| 12/19/2025 | $28.17 | $29.03 | $28.03 | $28.99 | 1.59M |
| 12/18/2025 | $28.04 | $28.67 | $27.83 | $28.38 | 1.19M |
| 12/17/2025 | $27.98 | $28.41 | $27.14 | $27.42 | 911,933 |
| 12/16/2025 | $27.88 | $28.35 | $27.73 | $28.10 | 1.11M |
| 12/15/2025 | $28.69 | $28.78 | $27.82 | $27.85 | 837,231 |
| 12/12/2025 | $29.20 | $29.22 | $28.18 | $28.44 | 1.02M |
| 12/11/2025 | $28.71 | $29.24 | $28.18 | $28.57 | 770,300 |
| 12/10/2025 | $28.25 | $29.32 | $28.09 | $28.83 | 1.10M |
| 12/9/2025 | $26.10 | $28.59 | $26.10 | $28.40 | 1.80M |
| 12/8/2025 | $26.20 | $26.77 | $25.73 | $26.28 | 859,721 |
| 12/5/2025 | $25.57 | $26.65 | $25.48 | $25.97 | 919,733 |
| 12/4/2025 | $26.27 | $26.66 | $25.65 | $25.96 | 778,600 |
| 12/3/2025 | $26.19 | $27.17 | $25.99 | $26.50 | 1.63M |
| 12/2/2025 | $25.12 | $26.03 | $24.70 | $25.99 | 1.20M |
| 12/1/2025 | $23.99 | $25.17 | $23.59 | $24.99 | 826,116 |
| 11/28/2025 | $24.71 | $24.71 | $24.06 | $24.17 | 307,400 |
| 11/26/2025 | $24.28 | $25.00 | $24.28 | $24.71 | 676,500 |
| 11/25/2025 | $23.30 | $24.83 | $23.30 | $24.50 | 925,229 |
| 11/24/2025 | $23.27 | $23.71 | $22.87 | $23.02 | 1.37M |
| 11/21/2025 | $22.01 | $23.99 | $21.91 | $23.50 | 1.47M |
| 11/20/2025 | $22.50 | $22.85 | $21.69 | $21.98 | 796,202 |
| 11/19/2025 | $21.62 | $22.30 | $21.24 | $22.06 | 812,536 |
| 11/18/2025 | $20.57 | $21.28 | $20.41 | $21.20 | 728,000 |
| 11/17/2025 | $20.87 | $21.39 | $20.42 | $20.64 | 833,656 |
| 11/14/2025 | $20.88 | $21.19 | $20.57 | $20.96 | 606,934 |
| 11/13/2025 | $21.74 | $22.14 | $21.02 | $21.30 | 974,855 |
| 11/12/2025 | $22.29 | $22.65 | $21.81 | $21.83 | 796,100 |
| 11/11/2025 | $22.22 | $22.44 | $21.78 | $21.98 | 677,610 |
| 11/10/2025 | $21.86 | $22.25 | $21.46 | $22.16 | 935,757 |
| 11/7/2025 | $20.90 | $21.72 | $20.85 | $21.40 | 995,300 |
| 11/6/2025 | $21.84 | $22.38 | $20.85 | $21.09 | 1.10M |
| 11/5/2025 | $23.64 | $23.75 | $21.13 | $22.18 | 3.02M |