5 DAY PERFORMANCE
+30.28%
1 MONTH PERFORMANCE
+1.49%
3 MONTH PERFORMANCE
-17.92%
6 MONTH PERFORMANCE
+31.21%
YEAR-TO-DATE PERFORMANCE
-6.48%
1 YEAR PERFORMANCE
+47.74%
Revolve Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $25.27 | $23.98 (-5.12%) | $25.32 | $23.72 | 1.02 M | $1.70 B |
| 03/11/2025 | $24.81 | $24.67 (-0.56%) | $24.81 | $23.12 | 1.72 M | $1.75 B |
| 03/10/2025 | $23.44 | $24.87 (6.1%) | $25.26 | $23.10 | 1.96 M | $1.77 B |
| 03/07/2025 | $23.00 | $24.04 (4.52%) | $24.08 | $22.41 | 1.24 M | $1.71 B |
| 03/06/2025 | $23.51 | $23.01 (-2.13%) | $24.13 | $22.76 | 847,457 | $1.63 B |
| 03/05/2025 | $24.30 | $24.29 (-0.04%) | $24.37 | $23.69 | 1.15 M | $1.72 B |
| 03/04/2025 | $24.42 | $24.19 (-0.94%) | $24.57 | $23.50 | 2.17 M | $1.72 B |
| 03/03/2025 | $26.50 | $25.00 (-5.66%) | $26.86 | $24.66 | 2.05 M | $1.77 B |
| 02/28/2025 | $26.30 | $26.56 (0.99%) | $27.51 | $25.92 | 1.41 M | $1.89 B |
| 02/27/2025 | $26.92 | $26.25 (-2.49%) | $27.06 | $25.98 | 1.49 M | $1.86 B |
| 02/26/2025 | $27.21 | $26.89 (-1.18%) | $27.70 | $24.70 | 3.01 M | $1.91 B |
| 02/25/2025 | $29.73 | $28.32 (-4.74%) | $29.74 | $26.78 | 3.01 M | $2.01 B |
| 02/24/2025 | $29.00 | $29.73 (2.52%) | $30.53 | $28.64 | 2.32 M | $2.11 B |
| 02/21/2025 | $29.78 | $28.61 (-3.93%) | $29.85 | $27.90 | 2.28 M | $2.02 B |
| 02/20/2025 | $30.10 | $29.33 (-2.56%) | $30.43 | $28.84 | 1.54 M | $2.07 B |
| 02/19/2025 | $30.88 | $30.32 (-1.81%) | $30.88 | $29.80 | 1.42 M | $2.14 B |
| 02/18/2025 | $30.77 | $31.25 (1.56%) | $31.26 | $30.70 | 958,551 | $2.21 B |
| 02/14/2025 | $31.73 | $31.10 (-1.99%) | $31.86 | $30.52 | 1.05 M | $2.20 B |
| 02/13/2025 | $31.05 | $31.57 (1.67%) | $32.06 | $30.83 | 1.01 M | $2.23 B |
| 02/12/2025 | $29.45 | $30.86 (4.79%) | $30.86 | $28.83 | 1.10 M | $2.18 B |
| 02/11/2025 | $29.67 | $30.19 (1.75%) | $30.21 | $29.22 | 1.08 M | $2.13 B |
| 02/10/2025 | $29.63 | $30.00 (1.25%) | $30.60 | $29.23 | 1.08 M | $2.12 B |
| 02/07/2025 | $30.99 | $29.31 (-5.42%) | $31.00 | $29.30 | 865,300 | $2.07 B |
| 02/06/2025 | $31.12 | $30.97 (-0.48%) | $31.86 | $30.77 | 914,132 | $2.19 B |
| 02/05/2025 | $32.03 | $30.71 (-4.12%) | $32.22 | $30.04 | 943,660 | $2.17 B |
| 02/04/2025 | $31.50 | $31.78 (0.89%) | $32.02 | $31.21 | 1.40 M | $2.25 B |
| 02/03/2025 | $30.19 | $31.09 (2.98%) | $31.81 | $29.56 | 1.07 M | $2.20 B |
| 01/31/2025 | $31.38 | $31.58 (0.64%) | $32.58 | $31.38 | 764,761 | $2.23 B |
| 01/30/2025 | $30.42 | $31.39 (3.19%) | $31.40 | $30.01 | 1.06 M | $2.22 B |
| 01/29/2025 | $31.25 | $29.97 (-4.1%) | $32.15 | $29.97 | 936,639 | $2.12 B |
| 01/28/2025 | $30.84 | $31.24 (1.3%) | $31.40 | $30.17 | 914,300 | $2.21 B |
| 01/27/2025 | $30.80 | $30.84 (0.13%) | $31.64 | $30.45 | 748,677 | $2.18 B |
| 01/24/2025 | $31.29 | $31.51 (0.7%) | $32.02 | $31.01 | 1.21 M | $2.23 B |
| 01/23/2025 | $32.59 | $31.44 (-3.53%) | $33.68 | $31.41 | 1.47 M | $2.22 B |
| 01/22/2025 | $31.14 | $31.21 (0.22%) | $32.10 | $30.78 | 863,249 | $2.21 B |
| 01/21/2025 | $30.45 | $31.00 (1.81%) | $31.02 | $29.55 | 856,700 | $2.19 B |
| 01/17/2025 | $30.17 | $30.02 (-0.5%) | $30.60 | $29.45 | 1.05 M | $2.12 B |
| 01/16/2025 | $29.46 | $29.60 (0.48%) | $29.75 | $29.13 | 761,621 | $2.09 B |
| 01/15/2025 | $29.53 | $29.66 (0.44%) | $29.74 | $28.83 | 718,891 | $2.10 B |
| 01/14/2025 | $29.45 | $28.56 (-3.02%) | $29.96 | $28.14 | 894,800 | $2.02 B |
| 01/13/2025 | $29.13 | $29.40 (0.93%) | $29.82 | $28.39 | 1.88 M | $2.08 B |
| 01/10/2025 | $30.08 | $29.30 (-2.59%) | $30.91 | $29.18 | 1.18 M | $2.07 B |
| 01/08/2025 | $30.49 | $30.91 (1.38%) | $30.92 | $29.82 | 745,035 | $2.18 B |
| 01/07/2025 | $31.38 | $30.70 (-2.17%) | $31.50 | $30.17 | 1.13 M | $2.17 B |
| 01/06/2025 | $34.06 | $31.32 (-8.04%) | $34.15 | $30.99 | 3.51 M | $2.21 B |
| 01/03/2025 | $33.72 | $33.75 (0.09%) | $34.39 | $33.43 | 596,600 | $2.39 B |
| 01/02/2025 | $33.84 | $33.56 (-0.83%) | $34.13 | $32.88 | 589,112 | $2.37 B |
| 12/31/2024 | $34.18 | $33.49 (-2.02%) | $34.21 | $33.35 | 803,031 | $2.37 B |
| 12/30/2024 | $33.06 | $34.18 (3.39%) | $34.37 | $32.33 | 853,490 | $2.42 B |
| 12/27/2024 | $32.75 | $33.58 (2.53%) | $33.60 | $32.34 | 717,818 | $2.37 B |
| 12/26/2024 | $33.50 | $33.06 (-1.31%) | $33.88 | $32.98 | 568,820 | $2.34 B |
| 12/24/2024 | $33.67 | $33.81 (0.42%) | $34.24 | $33.47 | 238,600 | $2.39 B |
| 12/23/2024 | $33.94 | $33.65 (-0.85%) | $34.53 | $33.48 | 541,400 | $2.38 B |
| 12/20/2024 | $33.04 | $34.10 (3.21%) | $34.82 | $32.97 | 1.69 M | $2.41 B |
| 12/19/2024 | $34.60 | $33.76 (-2.43%) | $35.43 | $33.40 | 1.06 M | $2.39 B |
| 12/18/2024 | $36.82 | $33.69 (-8.5%) | $36.92 | $32.74 | 1.14 M | $2.38 B |
| 12/17/2024 | $37.71 | $36.51 (-3.18%) | $39.58 | $36.23 | 839,350 | $2.58 B |
| 12/16/2024 | $36.87 | $38.11 (3.36%) | $38.68 | $36.87 | 677,434 | $2.69 B |
| 12/13/2024 | $38.10 | $37.09 (-2.65%) | $38.64 | $36.42 | 1.00 M | $2.62 B |
| 12/12/2024 | $37.78 | $38.16 (1.01%) | $38.36 | $37.42 | 792,516 | $2.70 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
