Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Revolve Group Inc (NY: RVLV )

24.82 -0.49 (-1.94%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 15.82 16.15 15.10 15.22 1,705,725 -0.83(-5.17%)
May 30, 2023 15.89 16.13 15.69 16.05 1,318,853 +0.43(+2.75%)
May 26, 2023 15.77 15.97 15.60 15.62 816,353 -0.11(-0.70%)
May 25, 2023 16.44 16.60 15.57 15.73 1,395,294 -0.71(-4.32%)
May 24, 2023 16.66 16.98 16.12 16.44 1,468,584 -0.11(-0.66%)
May 23, 2023 16.79 17.14 16.39 16.55 1,088,580 -0.16(-0.96%)
May 22, 2023 15.70 16.80 15.55 16.71 1,249,032 +0.16(+0.97%)
May 19, 2023 17.28 17.31 16.16 16.55 1,576,740 -0.66(-3.83%)
May 18, 2023 16.75 17.62 16.75 17.21 1,179,761 -0.30(-1.71%)
May 17, 2023 17.24 17.61 16.92 17.51 1,275,261 +0.33(+1.92%)
May 16, 2023 17.79 18.06 17.07 17.18 1,033,868 -0.90(-4.98%)
May 15, 2023 17.50 18.13 17.37 18.08 1,324,344 +0.61(+3.49%)
May 12, 2023 17.97 17.97 17.09 17.47 949,792 -0.43(-2.40%)
May 11, 2023 17.50 17.97 17.24 17.90 759,394 +0.26(+1.47%)
May 10, 2023 18.11 18.26 17.34 17.64 1,309,493 -0.17(-0.95%)
May 09, 2023 18.06 18.36 17.69 17.81 1,208,480 -0.63(-3.42%)
May 08, 2023 18.31 18.57 18.00 18.44 860,826 +0.15(+0.82%)
May 05, 2023 18.75 19.34 18.22 18.29 1,548,956 -0.22(-1.19%)
May 04, 2023 17.02 19.75 17.02 18.51 3,752,021 -1.50(-7.50%)
May 03, 2023 19.93 20.50 19.83 20.01 2,722,681 -0.06(-0.30%)
May 02, 2023 20.29 20.59 19.71 20.07 1,569,228 -0.43(-2.10%)
May 01, 2023 20.53 20.70 20.26 20.50 1,658,106 -0.15(-0.73%)
Apr 28, 2023 20.60 20.96 20.33 20.65 1,296,430 -0.06(-0.29%)
Apr 27, 2023 20.49 20.88 19.90 20.71 1,588,642 +0.37(+1.82%)
Apr 26, 2023 20.70 21.02 20.12 20.34 1,385,041 -0.36(-1.74%)
Apr 25, 2023 21.32 21.32 20.54 20.70 1,573,860 -0.80(-3.72%)
Apr 24, 2023 21.36 22.00 21.14 21.50 1,108,046 -0.49(-2.23%)
Apr 21, 2023 21.62 22.07 21.27 21.99 992,174 +0.36(+1.66%)
Apr 20, 2023 21.18 22.05 21.18 21.63 1,304,315 -0.12(-0.55%)
Apr 19, 2023 21.95 22.05 21.55 21.75 1,405,333 -0.52(-2.33%)
Apr 18, 2023 23.06 23.20 21.74 22.27 1,565,476 -0.43(-1.89%)
Apr 17, 2023 23.75 23.90 22.33 22.70 1,816,766 -1.16(-4.86%)
Apr 14, 2023 24.16 24.37 23.45 23.86 1,016,290 +0.00(+0.00%)
Apr 13, 2023 23.11 24.36 22.95 23.86 1,594,936 +0.99(+4.33%)
Apr 12, 2023 24.63 24.67 22.57 22.87 1,075,572 -1.13(-4.71%)
Apr 11, 2023 24.17 24.33 23.71 24.00 707,776 +0.00(+0.00%)
Apr 10, 2023 23.31 24.14 23.17 24.00 815,725 +0.49(+2.08%)
Apr 06, 2023 23.12 23.94 22.19 23.51 1,136,382 +0.07(+0.30%)
Apr 05, 2023 25.98 25.98 23.28 23.44 1,826,695 -2.79(-10.64%)
Apr 04, 2023 26.22 26.45 25.86 26.23 654,754 +0.31(+1.20%)
Apr 03, 2023 26.19 26.41 25.58 25.92 1,172,886 -0.38(-1.44%)
Mar 31, 2023 25.93 26.76 25.69 26.30 1,283,756 +0.67(+2.61%)
Mar 30, 2023 26.43 26.59 25.55 25.63 904,921 -0.25(-0.97%)
Mar 29, 2023 26.30 26.57 25.39 25.88 1,635,240 -0.45(-1.71%)
Mar 28, 2023 26.11 26.70 25.78 26.33 900,683 +0.08(+0.30%)
Mar 27, 2023 25.52 26.56 25.07 26.25 1,435,879 +1.09(+4.33%)
Mar 24, 2023 25.27 25.57 24.94 25.16 1,007,834 -0.24(-0.94%)
Mar 23, 2023 25.22 25.96 24.90 25.40 847,510 +0.41(+1.64%)
Mar 22, 2023 25.48 26.37 24.95 24.99 1,409,036 -0.41(-1.61%)
Mar 21, 2023 24.95 25.61 24.82 25.40 1,124,419 +0.95(+3.89%)
Mar 20, 2023 24.68 25.29 23.95 24.45 735,613 -0.33(-1.33%)
Mar 17, 2023 24.70 25.07 23.95 24.78 1,643,843 +0.09(+0.36%)
Mar 16, 2023 24.72 25.45 24.30 24.69 1,215,252 -0.23(-0.92%)
Mar 15, 2023 23.87 24.93 23.74 24.92 997,731 +0.26(+1.05%)
Mar 14, 2023 25.45 26.01 24.54 24.66 1,392,375 -0.01(-0.04%)
Mar 13, 2023 24.15 25.11 23.65 24.67 1,031,855 +0.01(+0.04%)
Mar 10, 2023 25.73 25.73 24.27 24.66 1,287,446 -1.27(-4.90%)
Mar 09, 2023 26.30 26.94 25.83 25.93 1,104,421 -0.55(-2.08%)
Mar 08, 2023 27.60 27.66 26.20 26.48 991,916 -1.29(-4.65%)
Mar 07, 2023 27.47 28.41 27.13 27.77 731,337 +0.42(+1.54%)
Mar 06, 2023 28.25 28.72 27.32 27.35 1,022,247 -0.74(-2.63%)
Mar 03, 2023 27.46 28.20 27.06 28.09 952,562 +0.91(+3.35%)
Mar 02, 2023 26.55 27.63 26.55 27.18 1,519,675 +0.36(+1.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.