RVLV - Revolve Group, Inc.
25.23
-0.330 -1.308%
Share volume: 927,010
Last Updated: 03-06-2026
Retail/Retail – Non-Store Retailers (Catalogs, Etc.):
0.76%
PREVIOUS CLOSE
CHG
CHG%
$25.56
-0.33
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $25.26 | $25.26 | $25.86 | $25.86 | $24.49 | $24.49 | $25.23 | $25.23 | 927,010 | $927,010.00 |
| 03-05-2026 | $24.50 | $24.50 | $25.64 | $25.64 | $24.49 | $24.49 | $25.56 | $25.56 | 1,046,512 | $1,046,512.00 |
| 03-04-2026 | $24.46 | $24.46 | $25.10 | $25.10 | $24.18 | $24.18 | $24.70 | $24.70 | 906,675 | $906,675.00 |
| 03-03-2026 | $23.24 | $23.24 | $24.64 | $24.64 | $22.84 | $22.84 | $24.22 | $24.22 | 1,758,336 | $1,758,336.00 |
| 03-02-2026 | $24.42 | $24.42 | $24.59 | $24.59 | $23.93 | $23.93 | $24.09 | $24.09 | 1,657,862 | $1,657,862.00 |
| 02-27-2026 | $25.97 | $25.97 | $26.01 | $26.01 | $24.60 | $24.60 | $25.16 | $25.16 | 1,479,191 | $1,479,191.00 |
| 02-26-2026 | $24.85 | $24.85 | $26.71 | $26.71 | $24.84 | $24.84 | $26.30 | $26.30 | 1,800,954 | $1,800,954.00 |
| 02-25-2026 | $23.31 | $23.31 | $24.45 | $24.45 | $22.12 | $22.12 | $24.36 | $24.36 | 3,478,302 | $3,478,302.00 |
| 02-24-2026 | $24.38 | $24.38 | $26.02 | $26.02 | $24.21 | $24.21 | $25.90 | $25.90 | 3,290,481 | $3,290,481.00 |
| 02-23-2026 | $24.98 | $24.98 | $25.10 | $25.10 | $23.62 | $23.62 | $24.30 | $24.30 | 1,637,544 | $1,637,544.00 |