RVLV - Revolve Group, Inc.
26.74
-0.560 -2.094%
Share volume: 634,930
Last Updated: 04-20-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.79%
PREVIOUS CLOSE
CHG
CHG%
$27.30
-0.56
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $27.06 | $27.06 | $27.42 | $27.42 | $26.20 | $26.20 | $26.74 | $26.74 | 634,930 | $634,930.00 |
| 04-17-2026 | $27.18 | $27.18 | $28.42 | $28.42 | $26.99 | $26.99 | $27.30 | $27.30 | 1,466,131 | $1,466,131.00 |
| 04-16-2026 | $25.22 | $25.22 | $26.51 | $26.51 | $25.04 | $25.04 | $26.49 | $26.49 | 769,525 | $769,525.00 |
| 04-15-2026 | $25.19 | $25.19 | $25.46 | $25.46 | $24.68 | $24.68 | $25.03 | $25.03 | 745,096 | $745,096.00 |
| 04-14-2026 | $25.16 | $25.16 | $25.72 | $25.72 | $24.92 | $24.92 | $25.08 | $25.08 | 790,313 | $790,313.00 |
| 04-13-2026 | $24.37 | $24.37 | $25.32 | $25.32 | $24.17 | $24.17 | $25.06 | $25.06 | 725,834 | $725,834.00 |
| 04-10-2026 | $25.86 | $25.86 | $25.86 | $25.86 | $24.49 | $24.49 | $24.56 | $24.56 | 570,410 | $570,410.00 |
| 04-09-2026 | $24.77 | $24.77 | $26.00 | $26.00 | $24.66 | $24.66 | $25.69 | $25.69 | 931,455 | $931,455.00 |
| 04-08-2026 | $24.71 | $24.71 | $25.43 | $25.43 | $24.54 | $24.54 | $24.95 | $24.95 | 1,241,573 | $1,241,573.00 |
| 04-07-2026 | $23.06 | $23.06 | $23.62 | $23.62 | $22.58 | $22.58 | $23.28 | $23.28 | 614,488 | $614,488.00 |