RVLV
REVOLVE GROUP-A (RVLV)
NYSE
$23.96+$0.0010 (+0.004%)
Price as of Aug 24, 2026 7:57 PM EDT
  • $975.6M
    Market Cap
  • 7.98%
    1-Year Change
  • Internet Retail
    Industry
  • 1 Month
    -4.12%
    Low Price$22.86
    High Price$26.83
  • 3 Months
    +24.60%
    Low Price$18.88
    High Price$26.83
  • 1 Year
    +7.98%
    Low Price$17.51
    High Price$31.45
Date
Open
High
Low
Close
Change (%)
Volume
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
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