RVLV
REVOLVE GROUP-A (RVLV)
NYSE
$24.22$0.00 (0.00%)
Price as of Jul 13, 2026 6:18 PM EDT
  • $991.0M
    Market Cap
  • 13.12%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    +17.40%
    Low Price$20.65
    High Price$24.22
  • 3 Months
    -3.35%
    Low Price$17.51
    High Price$27.44
  • 1 Year
    +13.12%
    Low Price$17.51
    High Price$31.45
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
24.28
24.69
23.86
24.22
+1.21%
1,116,020
07/10/2026
23.36
24.08
23.36
23.93
+3.46%
588,337
07/09/2026
22.11
23.21
22.00
23.13
+4.28%
631,123
07/08/2026
22.32
22.39
21.38
22.18
-1.60%
851,884
07/07/2026
22.70
22.91
22.27
22.54
-0.49%
588,985
07/06/2026
22.50
22.91
21.89
22.65
+0.13%
608,203
07/02/2026
23.22
23.47
22.52
22.62
-2.75%
541,443
07/01/2026
23.05
23.57
22.66
23.26
+1.62%
659,030
06/30/2026
23.13
23.32
22.45
22.89
-3.05%
781,777
06/29/2026
23.82
23.85
23.12
23.61
-0.63%
989,627
06/26/2026
22.59
23.85
22.46
23.76
+4.26%
1,591,402
06/25/2026
22.71
23.58
22.58
22.79
-0.65%
936,449
06/24/2026
21.49
22.95
21.39
22.94
+8.46%
851,686
06/23/2026
20.74
21.30
20.73
21.15
+1.73%
525,045
06/22/2026
21.60
21.95
20.74
20.79
-4.59%
905,682
06/18/2026
20.81
22.41
20.81
21.79
+5.52%
1,843,485
06/17/2026
21.02
21.62
20.56
20.65
-2.69%
685,088
06/16/2026
20.91
21.35
20.83
21.22
+2.17%
776,860
06/15/2026
20.93
21.39
20.68
20.77
+0.68%
862,044
06/12/2026
20.63
21.15
20.03
20.63
+0.93%
601,260
06/11/2026
20.37
20.66
19.92
20.44
+0.44%
1,294,243
06/10/2026
20.16
21.29
20.04
20.35
+0.39%
1,196,841
06/09/2026
19.61
20.73
19.60
20.27
+3.74%
1,442,088
06/08/2026
18.91
19.62
18.80
19.54
+3.50%
929,156
06/05/2026
19.36
19.63
18.64
18.88
-2.33%
1,150,701
06/04/2026
19.55
19.70
19.04
19.33
+1.90%
1,085,480
06/03/2026
18.89
19.00
18.48
18.97
-0.94%
1,339,606
06/02/2026
19.22
19.53
18.68
19.15
-1.59%
1,302,449
06/01/2026
19.48
19.75
18.94
19.46
-0.71%
1,154,384
05/29/2026
20.30
20.30
19.32
19.60
-4.06%
1,143,019
05/28/2026
20.26
20.69
19.78
20.43
+1.04%
1,245,190
05/27/2026
19.70
20.50
19.70
20.22
+4.23%
957,198
05/26/2026
19.11
19.76
19.11
19.40
+0.88%
978,244
05/22/2026
19.10
19.35
18.91
19.23
+0.79%
887,454
05/21/2026
18.27
19.26
18.10
19.08
+2.31%
1,002,055
05/20/2026
18.22
18.78
17.98
18.65
+1.41%
1,020,242
05/19/2026
18.56
18.86
18.23
18.39
-0.33%
915,202
05/18/2026
18.70
19.12
18.12
18.45
-0.86%
1,193,675
05/15/2026
18.50
18.97
18.40
18.61
+0.54%
1,367,619
05/14/2026
17.85
18.65
17.66
18.51
+5.71%
1,789,358
05/13/2026
18.22
18.29
17.35
17.51
-6.26%
4,226,953
05/12/2026
18.51
19.15
18.36
18.68
+0.27%
1,669,702
05/11/2026
20.55
21.00
18.56
18.63
-10.69%
1,727,636
05/08/2026
20.35
21.64
19.66
20.86
+3.06%
1,904,721
05/07/2026
20.11
20.70
19.78
20.24
+0.25%
1,905,360
05/06/2026
22.78
23.13
19.51
20.19
-13.87%
2,896,681
05/05/2026
23.51
24.03
23.32
23.44
-0.09%
1,764,029
05/05/2026
$0.20 Earnings
05/04/2026
24.77
24.77
22.97
23.46
-6.08%
1,223,820
05/01/2026
25.62
25.63
24.85
24.98
-1.85%
1,059,375
04/30/2026
25.70
26.06
25.17
25.45
-1.32%
937,265
04/29/2026
26.18
26.36
25.37
25.79
-1.94%
1,265,243
04/28/2026
26.41
26.70
26.20
26.30
-0.11%
644,509
04/27/2026
26.83
27.22
26.24
26.33
-1.86%
911,350
04/24/2026
26.64
26.88
25.96
26.83
+1.44%
803,015
04/23/2026
27.35
27.61
26.23
26.45
-3.61%
864,262
04/22/2026
27.43
27.85
27.19
27.44
+1.59%
887,154
04/21/2026
26.82
27.37
26.48
27.01
+1.01%
763,161
04/20/2026
27.06
27.42
26.20
26.74
-2.05%
662,189
04/17/2026
27.18
28.42
26.99
27.30
+3.06%
1,466,131
04/16/2026
25.22
26.51
25.04
26.49
+5.83%
769,525
04/15/2026
25.19
25.46
24.68
25.03
-0.20%
745,096
04/14/2026
25.16
25.72
24.92
25.08
+0.08%
790,313
04/13/2026
24.37
25.32
24.17
25.06
+2.04%
725,707
04/10/2026
25.86
25.86
24.49
24.56
-4.40%
570,410
04/09/2026
24.77
26.00
24.66
25.69
+2.97%
931,405
04/08/2026
24.71
25.43
24.54
24.95
+7.17%
1,241,573
04/07/2026
23.06
23.62
22.58
23.28
-0.72%
614,488
04/06/2026
22.39
23.76
22.27
23.45
+5.39%
848,137
04/02/2026
21.81
22.43
21.43
22.25
+0.23%
656,074
04/01/2026
22.67
22.99
22.10
22.20
-1.81%
612,700
03/31/2026
22.25
22.75
21.53
22.61
+2.82%
659,711
03/30/2026
22.42
22.44
21.76
21.99
+0.32%
1,010,084
03/27/2026
21.97
22.20
21.57
21.92
-1.48%
649,588
03/26/2026
22.38
23.07
22.15
22.25
-2.07%
619,087
03/25/2026
22.22
22.73
22.12
22.72
+3.37%
568,659
03/24/2026
21.71
22.11
21.28
21.98
-0.90%
640,121
03/23/2026
22.92
23.29
22.16
22.18
+0.32%
897,781
03/20/2026
22.76
22.80
21.91
22.11
-3.28%
847,745
03/19/2026
22.64
23.16
22.42
22.86
-0.04%
647,391
03/18/2026
22.69
23.30
22.69
22.87
-1.38%
729,596
03/17/2026
23.06
23.61
22.93
23.19
+2.07%
511,511
03/16/2026
23.05
23.33
22.61
22.72
-0.87%
688,641
03/13/2026
23.17
23.33
22.70
22.92
+0.35%
658,244
03/12/2026
23.93
24.33
22.71
22.84
-6.78%
1,203,391
03/11/2026
24.08
25.03
23.58
24.50
+2.04%
1,550,421
03/10/2026
24.08
24.52
23.72
24.01
+0.21%
654,628
03/09/2026
23.81
24.44
22.88
23.96
-5.03%
1,050,728
03/06/2026
25.26
25.86
24.49
25.23
-1.29%
930,116
03/05/2026
24.50
25.64
24.49
25.56
+3.48%
1,046,512
03/04/2026
24.46
25.10
24.18
24.70
+1.98%
906,675
03/03/2026
23.24
24.64
22.84
24.22
+0.54%
1,758,336
03/02/2026
24.42
24.59
23.93
24.09
-4.25%
1,657,862
02/27/2026
25.97
26.01
24.60
25.16
-4.33%
1,479,191
02/26/2026
24.85
26.71
24.84
26.30
+7.96%
1,800,954
02/25/2026
23.31
24.45
22.12
24.36
-5.95%
3,478,302
02/24/2026
24.38
26.02
24.21
25.90
+6.58%
3,290,481
02/24/2026
$0.26 Earnings
02/23/2026
24.98
25.10
23.62
24.30
-3.53%
1,637,544
02/20/2026
24.90
25.86
24.49
25.19
+0.48%
2,740,450