MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVLV — Revolve Group, Inc.
NYSERevolve Group, Inc.
$21.63
+0.33(+1.55%)
- O
- 21.19
- H
- 21.67
- L
- 20.93
- V
- 608.68K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$21.63
Period Return+5.67%
Period High$31.68
Period Low$16.80
Avg Daily Volume1.12M
Total Trading Days365
RVLV — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $21.19 | $21.67 | $20.93 | $21.63 | +$0.33 | +1.55% | 608,679 | $21.51 | $20.93 $21.67 |
| Oct 7, 2026 | $21.07 | $21.47 | $20.82 | $21.30 | +$0.09 | +0.42% | 397,950 | $21.19 | $20.82 $21.47 |
| Oct 6, 2026 | $21.19 | $21.23 | $20.83 | $21.21 | +$0.16 | +0.76% | 429,079 | $21.11 | $20.83 $21.23 |
| Oct 5, 2026 | $20.53 | $21.30 | $20.40 | $21.05 | +$0.30 | +1.45% | 534,349 | $21.02 | $20.40 $21.30 |
| Oct 2, 2026 | $21.43 | $21.51 | $20.56 | $20.75 | $-0.48 | -2.26% | 587,762 | $20.80 | $20.56 $21.51 |
| Oct 1, 2026 | $21.44 | $21.44 | $20.85 | $21.23 | $-0.10 | -0.47% | 748,840 | $21.16 | $20.85 $21.44 |
| Sep 30, 2026 | $21.40 | $21.55 | $21.21 | $21.33 | +$0.06 | +0.28% | 892,908 | $21.34 | $21.21 $21.55 |
| Sep 29, 2026 | $21.32 | $21.63 | $20.88 | $21.27 | +$0.03 | +0.14% | 649,999 | $21.21 | $20.88 $21.63 |
| Sep 28, 2026 | $20.91 | $21.30 | $20.71 | $21.24 | +$0.04 | +0.19% | 768,726 | $21.12 | $20.71 $21.30 |
| Sep 25, 2026 | $20.60 | $21.29 | $20.53 | $21.20 | +$0.52 | +2.51% | 752,205 | $21.07 | $20.53 $21.29 |
| Sep 24, 2026 | $20.54 | $20.76 | $20.35 | $20.68 | $-0.04 | -0.19% | 550,830 | $20.62 | $20.35 $20.76 |
| Sep 23, 2026 | $21.51 | $21.60 | $20.67 | $20.72 | $-0.78 | -3.63% | 724,033 | $20.83 | $20.67 $21.60 |
| Sep 22, 2026 | $21.61 | $22.11 | $21.01 | $21.50 | +$0.35 | +1.65% | 772,580 | $21.43 | $21.01 $22.11 |
| Sep 21, 2026 | $20.84 | $21.33 | $20.69 | $21.15 | +$0.49 | +2.37% | 1,060,604 | $21.09 | $20.69 $21.33 |
| Sep 18, 2026 | $20.89 | $21.07 | $20.34 | $20.66 | $-0.26 | -1.24% | 1,242,627 | $20.68 | $20.34 $21.07 |
| Sep 17, 2026 | $20.85 | $21.19 | $20.27 | $20.92 | +$0.31 | +1.50% | 913,076 | $20.86 | $20.27 $21.19 |
| Sep 16, 2026 | $20.65 | $21.34 | $20.40 | $20.61 | $-0.10 | -0.48% | 1,157,356 | $20.86 | $20.40 $21.34 |
| Sep 15, 2026 | $20.58 | $20.83 | $20.27 | $20.71 | +$0.22 | +1.07% | 863,064 | $20.63 | $20.27 $20.83 |
| Sep 14, 2026 | $21.18 | $21.60 | $20.47 | $20.49 | $-0.64 | -3.03% | 840,602 | $20.84 | $20.47 $21.60 |
| Sep 11, 2026 | $20.87 | $21.22 | $20.50 | $21.13 | +$0.65 | +3.17% | 622,422 | $21.06 | $20.50 $21.22 |
| Sep 10, 2026 | $19.39 | $20.52 | $19.25 | $20.48 | +$0.99 | +5.08% | 859,767 | $20.25 | $19.25 $20.52 |
| Sep 9, 2026 | $19.92 | $20.08 | $19.48 | $19.49 | $-0.64 | -3.18% | 846,420 | $19.62 | $19.48 $20.08 |
| Sep 8, 2026 | $21.27 | $21.35 | $20.11 | $20.13 | $-1.22 | -5.71% | 1,150,027 | $20.28 | $20.11 $21.35 |
| Sep 4, 2026 | $21.18 | $21.77 | $21.18 | $21.35 | $-0.16 | -0.74% | 650,631 | $21.46 | $21.18 $21.77 |
| Sep 3, 2026 | $21.93 | $22.33 | $21.11 | $21.51 | $-0.33 | -1.51% | 1,272,828 | $21.46 | $21.11 $22.33 |
| Sep 2, 2026 | $22.34 | $22.48 | $21.57 | $21.84 | $-0.37 | -1.67% | 1,042,500 | $21.84 | $21.57 $22.48 |
| Sep 1, 2026 | $22.00 | $22.88 | $21.80 | $22.21 | $-0.01 | -0.05% | 1,050,591 | $22.40 | $21.80 $22.88 |
| Aug 31, 2026 | $22.57 | $22.88 | $22.02 | $22.22 | $-0.69 | -3.01% | 925,830 | $22.27 | $22.02 $22.88 |
| Aug 28, 2026 | $23.36 | $23.48 | $22.90 | $22.91 | $-0.07 | -0.30% | 624,429 | $23.07 | $22.90 $23.48 |
| Aug 27, 2026 | $23.02 | $23.38 | $22.92 | $22.98 | $-0.38 | -1.63% | 578,010 | $23.05 | $22.92 $23.38 |