NYSE:RVLV | Historical Stock Price | Revolve Group, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2019-06-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.46$12.28$20.22$33.30$54.84$90.312019-06-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$18.36$18.361,172,200——
2019-12-30$18.35$18.351,204,500——
2019-12-27$18.99$18.991,093,200——
2019-12-26$19.30$19.301,172,200——
2019-12-24$18.73$18.73826,300——
2019-12-23$18.33$18.332,094,800——
2019-12-20$19.02$19.022,944,800——
2019-12-19$17.66$17.66757,100——
2019-12-18$17.00$17.001,577,600——
2019-12-17$16.81$16.81694,900——
2019-12-16$17.13$17.13609,800——
2019-12-13$17.05$17.05654,300——
2019-12-12$17.14$17.14961,800——
2019-12-11$16.81$16.81930,300——
2019-12-10$17.04$17.04838,100——
2019-12-09$17.17$17.17650,900——
2019-12-06$16.74$16.74901,800——
2019-12-05$17.20$17.201,216,600——
2019-12-04$17.59$17.591,485,100——
2019-12-03$16.66$16.66880,700——
2019-12-02$16.22$16.22698,200——
2019-11-29$16.12$16.12435,400——
2019-11-27$16.74$16.74742,000——
2019-11-26$17.19$17.191,726,000——
2019-11-25$16.53$16.531,525,300——
2019-11-22$15.32$15.32899,800——
2019-11-21$15.02$15.02919,000——
2019-11-20$14.66$14.66872,000——
2019-11-19$14.81$14.811,292,200——
2019-11-18$15.14$15.141,945,400——
2019-11-15$15.46$15.461,045,300——
2019-11-14$15.65$15.651,117,700——
2019-11-13$16.15$16.151,782,000——
2019-11-12$15.52$15.521,186,300——
2019-11-11$15.30$15.301,971,900——
2019-11-08$16.33$16.335,031,800——
2019-11-07$19.33$19.331,535,300——
2019-11-06$19.66$19.661,185,800——
2019-11-05$19.45$19.452,089,200——
2019-11-04$20.80$20.80953,400——
2019-11-01$21.24$21.24789,400——
2019-10-31$20.76$20.76840,100——
2019-10-30$21.08$21.081,075,400——
2019-10-29$20.51$20.51833,400——
2019-10-28$21.38$21.38978,800——
2019-10-25$20.97$20.97818,400——
2019-10-24$21.14$21.141,177,200——
2019-10-23$21.41$21.411,275,700——
2019-10-22$21.16$21.162,118,800——
2019-10-21$22.66$22.661,459,300——
2019-10-18$22.02$22.021,098,700——
2019-10-17$21.80$21.80818,500——
2019-10-16$22.00$22.001,166,800——
2019-10-15$21.07$21.071,273,200——
2019-10-14$22.60$22.60869,100——
2019-10-11$21.73$21.731,693,600——
2019-10-10$21.01$21.011,237,700——
2019-10-09$21.91$21.911,357,900——
2019-10-08$22.56$22.56995,900——
2019-10-07$23.86$23.861,001,300——
2019-10-04$24.16$24.161,035,100——
2019-10-03$24.19$24.191,330,700——
2019-10-02$22.88$22.881,149,100——
2019-10-01$23.43$23.43774,800——
2019-09-30$23.37$23.37863,400——
2019-09-27$22.84$22.841,206,000——
2019-09-26$22.09$22.09538,700——
2019-09-25$22.25$22.25877,700——
2019-09-24$21.83$21.831,195,200——
2019-09-23$23.94$23.94775,000——
2019-09-20$23.83$23.831,325,200——
2019-09-19$24.11$24.11549,700——
2019-09-18$23.81$23.811,365,700——
2019-09-17$25.60$25.60859,500——
2019-09-16$26.55$26.55801,700——
2019-09-13$25.58$25.58890,300——
2019-09-12$24.61$24.611,352,700——
2019-09-11$25.06$25.061,667,100——
2019-09-10$24.41$24.411,817,200——
2019-09-09$21.81$21.81788,100——
2019-09-06$22.23$22.23810,000——
2019-09-05$23.35$23.351,157,800——
2019-09-04$22.15$22.15577,500——
2019-09-03$21.51$21.51836,200——
2019-08-30$22.67$22.67602,200——
2019-08-29$23.30$23.301,247,000——
2019-08-28$22.19$22.19987,200——
2019-08-27$21.61$21.611,516,200——
2019-08-26$22.93$22.931,069,200——
2019-08-23$23.01$23.011,760,000——
2019-08-22$25.41$25.411,291,500——
2019-08-21$25.38$25.381,766,400——
2019-08-20$23.77$23.771,388,800——
2019-08-19$24.41$24.411,498,600——
2019-08-16$23.69$23.692,312,100——
2019-08-15$24.47$24.472,443,600——
2019-08-14$22.10$22.102,233,200——
2019-08-13$25.75$25.751,337,400——
2019-08-12$26.43$26.431,301,100——
2019-08-09$26.12$26.123,759,600——
2019-08-08$30.96$30.963,330,500——
2019-08-07$29.99$29.991,298,500——
2019-08-06$32.32$32.32615,800——
2019-08-05$31.56$31.56961,700——
2019-08-02$33.57$33.57700,900——
2019-08-01$33.40$33.40914,200——
2019-07-31$34.47$34.47860,200——
2019-07-30$33.98$33.98796,200——
2019-07-29$35.11$35.11966,000——
2019-07-26$34.29$34.29893,700——
2019-07-25$33.52$33.521,118,800——
2019-07-24$34.14$34.14795,200——
2019-07-23$34.09$34.09518,900——
2019-07-22$34.39$34.39534,700——
2019-07-19$34.14$34.14541,800——
2019-07-18$33.94$33.941,280,700——
2019-07-17$35.69$35.691,011,700——
2019-07-16$37.15$37.15824,900——
2019-07-15$37.85$37.851,493,400——
2019-07-12$37.74$37.74697,100——
2019-07-11$38.53$38.531,447,100——
2019-07-10$37.05$37.051,354,400——
2019-07-09$38.31$38.311,081,100——
2019-07-08$37.30$37.302,692,600——
2019-07-05$38.60$38.602,252,000——
2019-07-03$34.90$34.901,315,500——
2019-07-02$34.81$34.815,367,700——
2019-07-01$32.79$32.791,856,800——
2019-06-28$34.50$34.50846,600——
2019-06-27$34.30$34.30969,900——
2019-06-26$33.55$33.551,052,700——
2019-06-25$35.10$35.101,561,900——
2019-06-24$34.22$34.223,334,200——
2019-06-21$38.86$38.862,872,600——
2019-06-20$44.29$44.291,837,100——
2019-06-19$46.96$46.962,796,700——
2019-06-18$40.83$40.831,217,200——
2019-06-17$40.87$40.872,080,200——
2019-06-14$42.01$42.012,497,000——
2019-06-13$40.40$40.404,296,100——
2019-06-12$36.51$36.514,802,100——
2019-06-11$35.45$35.453,599,700——
2019-06-10$33.30$33.309,277,700——
2019-06-07$34.00$34.0018,882,300——