RVLV
REVOLVE GROUP-A (RVLV)
NYSE
$21.20+$0.45 (+2.15%)
Price as of Oct 02, 2026 8:00 PM EDT
  • $852.0M
    Market Cap
  • -7.24%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -4.99%
    Low Price$19.49
    High Price$21.51
  • 3 Months
    -8.27%
    Low Price$19.49
    High Price$26.83
  • 1 Year
    -7.24%
    Low Price$17.51
    High Price$31.45
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
21.43
21.51
20.56
20.75
-2.26%
587,762
10/01/2026
21.44
21.44
20.85
21.23
-0.47%
748,840
09/30/2026
21.40
21.55
21.21
21.33
+0.28%
892,907
09/29/2026
21.32
21.63
20.88
21.27
+0.14%
649,999
09/28/2026
20.91
21.30
20.71
21.24
+0.19%
768,726
09/25/2026
20.60
21.29
20.53
21.20
+2.51%
752,205
09/24/2026
20.54
20.76
20.35
20.68
-0.19%
550,819
09/23/2026
21.51
21.60
20.67
20.72
-3.63%
724,032
09/22/2026
21.61
22.11
21.01
21.50
+1.65%
772,579
09/21/2026
20.84
21.33
20.69
21.15
+2.37%
1,060,604
09/18/2026
20.89
21.07
20.34
20.66
-1.24%
1,242,627
09/17/2026
20.85
21.19
20.27
20.92
+1.50%
913,076
09/16/2026
20.65
21.34
20.40
20.61
-0.48%
1,157,356
09/15/2026
20.58
20.83
20.27
20.71
+1.07%
863,072
09/14/2026
21.18
21.60
20.47
20.49
-3.03%
840,868
09/11/2026
20.87
21.22
20.50
21.13
+3.17%
622,422
09/10/2026
19.39
20.52
19.25
20.48
+5.08%
859,766
09/09/2026
19.92
20.08
19.48
19.49
-3.18%
846,419
09/08/2026
21.27
21.35
20.11
20.13
-5.71%
1,150,022
09/04/2026
21.18
21.77
21.18
21.35
-0.74%
650,630
09/03/2026
21.93
22.33
21.11
21.51
-1.51%
1,272,828
09/02/2026
22.34
22.48
21.57
21.84
-1.67%
1,065,694
09/01/2026
22.00
22.88
21.80
22.21
-0.05%
1,050,591
08/31/2026
22.57
22.88
22.02
22.22
-3.01%
925,830
08/28/2026
23.36
23.48
22.90
22.91
-0.30%
624,428
08/27/2026
23.02
23.38
22.92
22.98
-1.63%
578,010
08/26/2026
23.23
23.66
23.23
23.36
+0.21%
595,647
08/25/2026
23.88
23.89
22.94
23.31
-2.71%
612,017
08/24/2026
23.99
24.75
23.87
23.96
+0.84%
551,376
08/21/2026
24.34
24.34
23.44
23.76
-1.61%
717,605
08/20/2026
23.41
24.66
23.19
24.15
+1.22%
1,078,419
08/19/2026
23.00
23.90
22.82
23.86
+4.37%
1,001,830
08/18/2026
23.22
23.55
22.83
22.86
-1.21%
841,650
08/17/2026
23.54
23.71
22.92
23.14
-2.32%
1,033,595
08/14/2026
24.21
24.35
23.52
23.69
-1.95%
564,665
08/13/2026
24.05
24.19
23.53
24.16
+1.60%
796,584
08/12/2026
23.79
24.06
23.22
23.78
-0.04%
771,164
08/11/2026
24.17
24.25
23.63
23.79
-2.06%
596,091
08/10/2026
24.31
24.66
23.97
24.29
+0.08%
890,114
08/07/2026
24.50
25.47
24.17
24.27
-1.46%
736,238
08/06/2026
24.47
25.33
24.36
24.63
-2.65%
921,070
08/05/2026
25.92
27.34
24.60
25.30
-4.06%
2,483,249
08/04/2026
26.02
26.87
25.77
26.37
+1.35%
1,508,227
08/04/2026
$0.26 Earnings
08/03/2026
25.45
26.14
25.08
26.02
+3.62%
1,466,155
07/31/2026
25.49
25.65
25.05
25.11
-1.30%
805,931
07/30/2026
25.55
25.86
25.15
25.44
-1.43%
797,787
07/29/2026
26.50
26.75
25.61
25.81
-3.80%
987,412
07/28/2026
25.90
26.92
25.76
26.83
+4.23%
646,632
07/27/2026
25.46
26.13
24.81
25.74
+3.00%
879,312
07/24/2026
24.52
25.21
24.34
24.99
+2.33%
627,729
07/23/2026
25.14
25.14
24.01
24.42
-3.74%
1,036,744
07/22/2026
25.58
25.58
24.90
25.37
0.00%
727,088
07/21/2026
25.72
26.12
25.08
25.37
-2.54%
743,951
07/20/2026
25.30
26.04
25.09
26.03
+4.62%
608,300
07/17/2026
25.23
25.93
24.61
24.88
-2.66%
598,618
07/16/2026
24.92
25.73
24.92
25.56
+2.90%
662,486
07/15/2026
24.60
25.58
24.57
24.84
+1.68%
574,884
07/14/2026
24.60
24.77
23.98
24.43
+0.87%
422,766
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