Revolve Group LLC (RVLV)

RVLV
🏛️ États-Unis →
21.30
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 21.81 22.27 21.62 22.26 0.6M
2022-12-29 21.79 22.58 21.55 22.37 0.6M
2022-12-28 22.18 22.23 21.02 21.50 0.7M
2022-12-27 23.13 23.23 22.04 22.18 0.7M
2022-12-23 23.22 23.61 23.01 23.37 0.5M
2022-12-22 22.98 23.24 22.37 23.16 0.9M
2022-12-21 23.07 24.06 23.07 23.49 0.9M
2022-12-20 23.74 24.13 22.70 22.73 0.8M
2022-12-19 24.19 25.39 23.88 24.11 1.4M
2022-12-16 24.17 24.35 23.78 24.19 1.2M
2022-12-15 25.71 26.00 24.28 24.38 1.0M
2022-12-14 25.41 26.72 25.30 26.38 0.9M
2022-12-13 28.00 28.00 25.05 25.41 1.2M
2022-12-12 25.87 26.23 25.50 26.15 0.6M
2022-12-09 25.77 26.14 25.31 25.86 0.7M
2022-12-08 26.02 27.02 25.62 26.39 0.7M
2022-12-07 25.97 26.52 25.33 25.76 0.8M
2022-12-06 27.97 27.99 25.98 26.19 1.3M
2022-12-05 28.47 28.73 27.27 27.73 1.0M
2022-12-02 26.28 28.70 26.00 28.69 1.2M
2022-12-01 26.75 28.13 25.35 26.83 2.2M
2022-11-30 25.33 26.82 24.74 26.42 0.8M
2022-11-29 24.89 25.16 24.48 25.05 0.6M
2022-11-28 24.99 25.57 24.45 24.64 0.8M
2022-11-25 25.29 25.52 25.05 25.33 0.2M
2022-11-23 25.75 25.87 24.83 25.57 0.5M
2022-11-22 25.22 25.96 24.96 25.65 0.6M
2022-11-21 25.65 25.69 24.55 24.99 1.3M
2022-11-18 26.70 26.84 25.33 25.92 1.5M
2022-11-17 26.11 26.25 25.11 25.97 1.4M
2022-11-16 27.45 27.70 26.57 26.70 1.3M
2022-11-15 28.70 29.08 27.59 28.69 1.4M
2022-11-14 26.58 27.95 26.21 27.21 1.8M
2022-11-11 24.94 27.22 24.70 26.90 2.7M
2022-11-10 21.84 24.74 21.62 24.66 2.5M
2022-11-09 20.71 20.92 20.17 20.23 1.4M
2022-11-08 21.31 21.58 20.37 20.96 1.2M
2022-11-07 22.29 22.29 20.86 21.12 1.2M
2022-11-04 23.64 24.38 21.45 21.97 2.3M
2022-11-03 21.72 24.71 20.80 23.01 4.7M
2022-11-02 23.53 23.64 22.02 22.24 1.9M
2022-11-01 24.54 25.29 23.18 23.81 1.8M
2022-10-31 24.25 25.25 23.78 24.00 2.0M
2022-10-28 24.01 24.77 23.16 24.60 1.6M
2022-10-27 25.00 25.67 24.29 24.49 2.7M
2022-10-26 23.26 24.85 22.95 23.66 0.9M
2022-10-25 22.41 23.88 22.13 23.63 1.6M
2022-10-24 21.60 22.44 20.98 22.27 1.1M
2022-10-21 21.40 21.93 20.72 21.51 0.8M
2022-10-20 20.89 22.04 20.89 21.40 0.8M
2022-10-19 21.75 21.84 20.61 21.10 0.8M
2022-10-18 22.64 23.22 22.01 22.09 1.1M
2022-10-17 21.56 22.53 21.32 21.81 1.1M
2022-10-14 22.60 22.92 20.72 20.77 0.8M
2022-10-13 21.48 22.78 20.89 22.17 1.1M
2022-10-12 22.21 22.65 21.57 22.50 1.0M
2022-10-11 22.07 22.43 20.75 22.21 1.4M
2022-10-10 21.94 22.33 21.01 22.10 1.5M
2022-10-07 22.99 23.06 21.39 21.76 1.7M
2022-10-06 24.08 24.60 23.09 23.60 1.1M
2022-10-05 23.33 24.18 22.81 24.09 1.3M
2022-10-04 23.63 24.52 23.29 24.00 1.4M
2022-10-03 21.81 22.86 21.73 22.47 1.4M
2022-09-30 22.64 23.58 21.68 21.69 1.6M
2022-09-29 23.88 23.98 22.85 23.20 0.9M
2022-09-28 23.89 24.69 23.62 24.49 1.0M
2022-09-27 24.68 25.03 23.46 23.86 1.4M
2022-09-26 23.51 25.10 23.51 23.99 1.5M
2022-09-23 22.90 23.66 22.80 23.64 1.4M
2022-09-22 24.44 24.80 23.15 23.38 1.1M
2022-09-21 25.17 25.72 24.43 24.61 1.1M
2022-09-20 25.26 25.38 24.49 24.84 0.9M
2022-09-19 24.30 25.56 24.28 25.55 1.0M
2022-09-16 24.05 24.73 23.72 24.59 1.5M
2022-09-15 24.78 25.72 24.41 24.75 1.0M
2022-09-14 24.86 25.22 24.16 24.93 1.0M
2022-09-13 25.83 26.61 24.94 25.00 1.5M
2022-09-12 27.39 27.90 26.94 27.33 1.2M
2022-09-09 25.70 27.06 25.59 27.00 1.6M
2022-09-08 24.55 25.38 23.89 25.32 1.1M
2022-09-07 24.27 25.19 24.24 24.80 1.7M
2022-09-06 23.65 24.79 23.03 24.48 1.6M
2022-09-02 24.21 24.28 23.00 23.49 1.0M
2022-09-01 23.36 24.31 22.82 24.21 1.3M
2022-08-31 24.40 24.40 23.27 23.49 2.1M
2022-08-30 24.97 25.07 23.91 24.17 1.7M
2022-08-29 23.93 24.79 23.81 24.73 1.8M
2022-08-26 24.22 25.05 23.77 24.39 3.2M
2022-08-25 23.76 24.43 23.09 23.64 1.1M
2022-08-24 23.23 24.11 22.88 23.56 1.6M
2022-08-23 23.12 23.85 23.02 23.15 1.1M
2022-08-22 22.99 23.22 22.27 22.82 1.7M
2022-08-19 24.77 24.95 23.31 23.58 2.0M
2022-08-18 26.27 26.35 25.15 25.39 1.4M
2022-08-17 27.69 27.69 25.91 26.52 1.5M
2022-08-16 27.23 29.07 26.70 28.23 1.5M
2022-08-15 27.12 27.90 26.93 27.27 1.6M
2022-08-12 28.98 29.08 27.80 28.49 1.2M
2022-08-11 29.62 30.47 28.26 28.49 2.2M
2022-08-10 28.50 29.54 28.24 29.09 1.7M
2022-08-09 29.28 29.38 27.00 27.36 2.1M
2022-08-08 27.52 32.09 27.52 29.84 3.3M
2022-08-05 26.31 28.55 25.76 27.35 2.7M
2022-08-04 26.67 27.80 25.53 26.68 7.1M
2022-08-03 29.85 31.89 29.64 30.94 3.4M
2022-08-02 28.35 29.35 27.95 29.05 2.6M
2022-08-01 27.99 29.98 27.32 29.01 1.8M
2022-07-29 27.94 28.39 27.12 28.32 1.8M
2022-07-28 27.09 28.10 26.00 27.98 1.6M
2022-07-27 25.74 27.61 25.48 26.99 2.0M
2022-07-26 24.79 25.73 24.67 25.47 3.0M
2022-07-25 28.64 28.67 27.32 27.48 1.5M
2022-07-22 30.06 30.73 28.29 28.62 1.8M
2022-07-21 29.68 30.06 29.12 29.78 1.1M
2022-07-20 29.70 30.48 29.36 30.25 0.8M
2022-07-19 29.03 29.69 28.45 29.49 0.9M
2022-07-18 27.80 29.11 27.72 28.39 1.2M
2022-07-15 27.24 27.63 26.49 27.20 0.8M
2022-07-14 26.85 27.25 26.02 26.56 1.4M
2022-07-13 27.12 28.35 26.88 27.12 1.7M
2022-07-12 28.74 29.32 27.31 27.87 2.1M
2022-07-11 28.87 28.99 27.57 28.42 1.3M
2022-07-08 28.32 29.38 27.61 29.04 0.8M
2022-07-07 28.34 29.23 28.11 28.91 1.1M
2022-07-06 28.59 28.93 27.41 28.09 1.4M
2022-07-05 25.84 29.07 25.64 28.82 1.6M
2022-07-01 25.89 26.89 25.61 26.36 1.3M
2022-06-30 26.79 27.12 25.72 25.91 2.4M
2022-06-29 27.10 27.53 25.94 27.44 1.3M
2022-06-28 28.92 29.71 26.92 26.92 1.6M
2022-06-27 30.54 30.58 28.68 28.98 1.1M
2022-06-24 29.12 30.93 29.05 30.04 1.5M
2022-06-23 29.17 29.90 28.45 29.17 1.1M
2022-06-22 28.68 29.97 28.38 28.57 0.8M
2022-06-21 29.21 30.26 29.04 29.08 1.0M
2022-06-17 27.74 28.84 26.91 28.55 2.4M
2022-06-16 28.07 28.40 26.32 27.21 1.8M
2022-06-15 29.75 31.17 29.41 30.09 0.9M
2022-06-14 29.14 29.70 28.37 29.13 0.6M
2022-06-13 28.41 29.41 27.55 28.96 1.2M
2022-06-10 30.61 31.32 29.68 29.94 1.2M
2022-06-09 32.13 33.60 31.46 31.52 0.9M
2022-06-08 31.95 33.67 31.60 32.43 0.8M
2022-06-07 31.21 32.79 30.32 32.06 0.9M
2022-06-06 32.09 32.60 30.97 31.96 1.1M
2022-06-03 30.14 31.51 29.74 31.14 1.1M
2022-06-02 28.73 31.33 28.67 31.03 1.2M
2022-06-01 29.45 29.97 28.07 28.51 1.1M
2022-05-31 29.93 29.93 28.11 29.38 1.6M
2022-05-27 29.71 30.44 29.22 30.00 1.4M
2022-05-26 27.37 30.00 27.37 29.57 1.8M
2022-05-25 24.35 27.10 24.35 27.00 1.4M
2022-05-24 26.27 26.27 24.10 24.80 1.7M
2022-05-23 27.51 27.73 26.42 27.00 1.0M
2022-05-20 28.08 28.22 26.15 27.74 1.3M
2022-05-19 27.07 28.36 26.34 27.58 1.4M
2022-05-18 28.22 28.22 26.04 27.05 2.4M
2022-05-17 29.14 30.33 27.70 29.23 1.1M
2022-05-16 29.24 29.46 27.82 28.40 1.2M
2022-05-13 29.88 30.81 29.30 29.59 1.2M
2022-05-12 27.90 30.57 27.10 29.19 2.5M
2022-05-11 30.88 31.67 28.18 28.38 2.0M
2022-05-10 31.83 32.62 30.40 31.62 2.2M
2022-05-09 32.14 32.94 30.76 31.07 2.4M
2022-05-06 33.24 33.88 30.74 33.06 3.0M
2022-05-05 36.74 36.82 33.07 33.57 2.2M
2022-05-04 38.02 38.60 32.93 37.01 5.7M
2022-05-03 43.40 44.37 42.48 43.51 1.9M
2022-05-02 42.29 44.21 41.26 44.08 1.8M
2022-04-29 44.90 45.86 42.17 42.26 1.2M
2022-04-28 46.71 48.03 42.53 45.44 2.2M
2022-04-27 46.71 47.99 45.61 46.08 0.9M
2022-04-26 48.25 49.05 46.33 46.88 1.0M
2022-04-25 44.98 48.77 44.40 48.38 1.1M
2022-04-22 49.50 49.50 45.34 45.55 1.0M
2022-04-21 53.79 55.18 49.14 49.23 0.8M
2022-04-20 55.33 55.57 52.61 52.80 0.5M
2022-04-19 51.79 55.40 51.24 54.90 0.6M
2022-04-18 53.60 53.76 50.32 51.68 0.7M
2022-04-14 55.94 56.42 53.47 53.92 0.6M
2022-04-13 53.49 56.07 53.15 55.94 0.7M
2022-04-12 53.92 56.64 52.42 53.59 1.2M
2022-04-11 51.65 53.96 50.67 52.53 0.7M
2022-04-08 52.26 54.10 51.05 52.65 0.4M
2022-04-07 52.16 53.40 50.64 52.92 0.8M
2022-04-06 52.06 52.67 49.39 52.25 1.0M
2022-04-05 58.00 58.00 52.90 53.09 0.7M
2022-04-04 55.10 57.62 54.86 57.53 0.6M
2022-04-01 54.48 55.71 53.20 54.29 0.7M
2022-03-31 55.39 55.39 53.15 53.69 0.6M
2022-03-30 58.13 58.54 55.28 55.42 0.5M
2022-03-29 57.20 59.00 57.20 58.42 0.9M
2022-03-28 54.53 55.99 53.20 55.97 0.6M
2022-03-25 56.31 56.31 53.50 54.34 0.8M
2022-03-24 54.17 56.32 52.55 56.11 0.7M
2022-03-23 53.50 54.91 52.65 53.87 0.7M
2022-03-22 52.12 55.00 51.38 54.53 1.2M
2022-03-21 52.58 53.12 50.32 51.74 0.9M
2022-03-18 49.76 53.10 49.35 52.85 1.3M
2022-03-17 47.00 50.17 46.95 50.09 1.0M
2022-03-16 44.95 47.56 44.95 47.03 1.1M
2022-03-15 43.84 45.97 43.33 43.77 0.7M
2022-03-14 44.23 45.70 43.10 43.82 1.2M
2022-03-11 46.35 46.99 44.63 44.78 0.8M
2022-03-10 44.33 46.79 43.87 46.03 1.7M
2022-03-09 42.91 46.55 42.50 45.45 1.2M
2022-03-08 40.82 42.90 40.07 41.68 1.3M
2022-03-07 44.51 44.70 39.71 39.90 1.2M
2022-03-04 45.43 45.77 42.60 44.00 1.5M
2022-03-03 46.02 46.71 43.58 45.73 1.2M
2022-03-02 45.89 47.90 45.37 45.62 1.4M
2022-03-01 47.35 47.83 45.16 45.65 0.8M
2022-02-28 49.73 50.21 46.75 47.43 1.6M
2022-02-25 51.85 52.81 49.76 50.21 1.5M
2022-02-24 40.05 51.89 38.85 51.73 4.3M
2022-02-23 53.46 53.78 50.01 50.16 1.9M
2022-02-22 53.88 55.62 52.34 52.55 1.6M
2022-02-18 56.35 58.56 54.65 54.88 1.7M
2022-02-17 60.29 60.99 55.74 56.67 2.2M
2022-02-16 60.98 61.21 59.05 60.63 0.6M
2022-02-15 59.35 61.50 59.17 61.26 1.2M
2022-02-14 59.16 60.44 58.00 58.69 1.1M
2022-02-11 61.38 63.92 58.21 59.22 1.6M
2022-02-10 57.75 63.37 57.13 61.33 1.3M
2022-02-09 58.48 60.29 57.00 59.89 1.2M
2022-02-08 52.73 55.66 52.73 55.54 0.9M
2022-02-07 51.30 54.28 51.11 53.18 1.1M
2022-02-04 49.45 51.79 48.80 51.32 0.8M
2022-02-03 49.62 50.83 48.61 49.57 1.1M
2022-02-02 52.02 52.35 49.65 50.99 1.0M
2022-02-01 49.31 52.53 47.77 52.05 1.4M
2022-01-31 46.02 49.35 45.95 49.32 1.3M
2022-01-28 44.11 46.49 42.86 45.89 1.3M
2022-01-27 46.11 47.19 43.52 44.12 1.3M
2022-01-26 45.25 47.17 42.65 43.69 1.5M
2022-01-25 44.12 45.75 43.15 43.86 1.3M
2022-01-24 39.42 45.16 38.82 45.00 2.0M
2022-01-21 41.16 42.95 39.71 41.04 1.1M
2022-01-20 43.74 45.65 41.53 41.85 1.0M
2022-01-19 44.85 45.11 43.10 43.35 1.2M
2022-01-18 45.30 46.31 43.98 44.47 1.3M
2022-01-14 50.82 51.88 45.02 46.57 2.8M
2022-01-13 55.72 56.42 51.56 51.80 0.7M
2022-01-12 56.85 57.49 53.83 55.05 0.6M
2022-01-11 53.85 56.00 52.21 55.65 0.8M
2022-01-10 52.79 53.94 50.70 53.85 0.9M
2022-01-07 54.64 56.83 53.55 54.38 1.5M
2022-01-06 52.37 54.99 50.77 54.31 1.4M
2022-01-05 57.18 57.67 51.39 52.35 1.0M
2022-01-04 57.01 57.66 53.04 57.23 1.0M
2022-01-03 57.01 58.43 55.45 56.92 1.0M