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
2023-12-29 17.20 17.35 16.54 16.58 0.8M
2023-12-28 17.51 17.61 17.24 17.26 0.7M
2023-12-27 17.81 17.93 17.25 17.59 0.6M
2023-12-26 17.80 17.86 17.39 17.73 0.6M
2023-12-22 17.84 18.23 17.58 17.68 0.9M
2023-12-21 18.30 18.42 17.75 18.13 0.8M
2023-12-20 18.70 19.11 17.98 17.99 1.1M
2023-12-19 18.14 18.66 18.01 18.61 0.9M
2023-12-18 17.96 18.22 17.82 17.93 1.6M
2023-12-15 17.83 18.22 17.67 17.88 1.8M
2023-12-14 17.12 17.80 17.00 17.71 2.2M
2023-12-13 16.00 16.56 15.65 16.53 1.6M
2023-12-12 16.01 16.33 15.60 16.11 1.5M
2023-12-11 15.40 16.16 15.37 16.09 1.2M
2023-12-08 15.57 16.10 15.29 15.48 1.8M
2023-12-07 13.87 15.40 13.76 15.39 1.8M
2023-12-06 14.10 14.45 13.87 13.93 1.2M
2023-12-05 14.25 14.47 13.90 13.92 0.9M
2023-12-04 14.60 14.92 14.18 14.40 1.4M
2023-12-01 13.35 14.57 13.26 14.56 1.7M
2023-11-30 13.90 14.03 13.24 13.32 1.1M
2023-11-29 14.45 14.85 13.94 13.96 1.3M
2023-11-28 14.20 14.35 13.83 14.22 1.2M
2023-11-27 14.70 14.78 14.25 14.31 1.2M
2023-11-24 14.62 14.91 14.55 14.82 0.4M
2023-11-22 14.71 14.99 14.54 14.66 0.7M
2023-11-21 14.65 14.77 14.40 14.58 1.0M
2023-11-20 14.01 14.84 13.96 14.84 1.1M
2023-11-17 13.96 14.25 13.86 14.03 0.9M
2023-11-16 14.06 14.13 13.61 13.80 0.7M
2023-11-15 13.84 14.55 13.84 14.28 1.0M
2023-11-14 13.25 13.76 13.20 13.70 1.1M
2023-11-13 12.98 13.01 12.63 12.69 1.1M
2023-11-10 13.12 13.27 12.85 13.15 0.7M
2023-11-09 13.61 13.69 13.00 13.11 0.9M
2023-11-08 13.95 13.95 13.53 13.56 1.1M
2023-11-07 13.24 14.02 13.24 13.92 1.2M
2023-11-06 13.33 13.40 12.98 13.33 1.2M
2023-11-03 13.73 14.37 13.27 13.35 1.6M
2023-11-02 13.19 13.50 12.42 13.35 3.1M
2023-11-01 13.63 13.81 13.29 13.50 1.7M
2023-10-31 12.95 13.96 12.95 13.75 1.4M
2023-10-30 13.11 13.36 12.90 12.99 0.9M
2023-10-27 13.32 13.45 12.83 12.98 1.1M
2023-10-26 13.09 13.45 12.66 13.25 1.1M
2023-10-25 13.40 13.56 13.08 13.13 1.4M
2023-10-24 13.67 13.97 13.37 13.60 1.3M
2023-10-23 13.46 13.81 13.30 13.34 1.7M
2023-10-20 13.77 13.98 13.49 13.59 2.0M
2023-10-19 14.55 14.69 14.01 14.03 1.2M
2023-10-18 14.90 14.97 14.52 14.56 0.7M
2023-10-17 14.87 15.39 14.84 15.04 1.2M
2023-10-16 14.70 15.31 14.70 15.13 1.1M
2023-10-13 14.60 14.73 14.27 14.51 0.9M
2023-10-12 14.70 14.75 14.31 14.69 1.0M
2023-10-11 14.89 15.24 14.44 14.74 1.7M
2023-10-10 14.57 15.27 14.51 14.74 1.9M
2023-10-09 13.94 14.69 13.76 14.57 1.1M
2023-10-06 13.76 14.38 13.62 13.99 1.1M
2023-10-05 13.78 14.02 13.33 13.98 1.2M
2023-10-04 13.63 14.03 13.53 13.89 1.0M
2023-10-03 13.82 13.98 13.49 13.58 1.5M
2023-10-02 13.61 13.99 13.46 13.87 1.1M
2023-09-29 13.62 13.84 13.50 13.61 1.2M
2023-09-28 12.87 13.37 12.71 13.35 0.8M
2023-09-27 13.01 13.12 12.68 12.85 0.9M
2023-09-26 12.68 13.30 12.58 12.91 1.1M
2023-09-25 12.33 12.90 12.25 12.77 0.8M
2023-09-22 12.64 12.75 12.42 12.52 0.8M
2023-09-21 12.42 12.78 12.40 12.54 1.1M
2023-09-20 12.86 12.91 12.59 12.62 1.1M
2023-09-19 12.60 12.92 12.56 12.80 1.3M
2023-09-18 12.95 13.03 12.59 12.65 1.4M
2023-09-15 13.48 13.48 13.03 13.05 1.9M
2023-09-14 13.43 13.61 13.19 13.53 1.3M
2023-09-13 13.68 13.78 13.16 13.34 1.0M
2023-09-12 13.38 13.69 13.32 13.53 2.2M
2023-09-11 13.31 13.78 12.94 13.51 2.1M
2023-09-08 13.21 13.42 12.89 13.06 2.0M
2023-09-07 13.80 13.93 13.22 13.30 2.0M
2023-09-06 14.35 14.56 13.78 14.02 1.8M
2023-09-05 14.67 14.95 14.33 14.36 1.3M
2023-09-01 14.86 14.97 14.64 14.85 0.7M
2023-08-31 15.06 15.14 14.58 14.65 1.1M
2023-08-30 14.79 15.10 14.57 15.07 0.8M
2023-08-29 14.51 14.92 14.46 14.88 0.7M
2023-08-28 14.80 14.84 14.49 14.53 0.6M
2023-08-25 14.64 14.87 14.34 14.63 1.0M
2023-08-24 15.37 15.37 14.63 14.65 0.8M
2023-08-23 14.75 15.46 14.60 15.33 1.0M
2023-08-22 15.50 15.58 14.84 14.87 1.0M
2023-08-21 15.08 15.51 14.94 15.46 1.4M
2023-08-18 15.01 15.48 14.84 15.11 1.1M
2023-08-17 15.65 15.88 15.15 15.18 1.1M
2023-08-16 15.97 16.15 15.62 15.63 0.9M
2023-08-15 16.24 16.35 15.89 16.06 1.2M
2023-08-14 16.74 16.88 16.09 16.41 1.8M
2023-08-11 17.02 17.36 16.89 17.00 0.8M
2023-08-10 17.72 17.91 16.81 17.02 1.3M
2023-08-09 17.59 17.59 17.11 17.46 1.8M
2023-08-08 17.24 17.57 16.95 17.47 1.3M
2023-08-07 17.57 17.74 17.07 17.61 1.1M
2023-08-04 17.67 17.88 17.16 17.57 1.3M
2023-08-03 16.92 19.29 16.80 17.46 4.5M
2023-08-02 18.51 18.92 18.27 18.39 2.6M
2023-08-01 19.48 19.60 18.75 18.87 1.4M
2023-07-31 19.63 20.15 19.36 19.72 1.4M
2023-07-28 18.96 19.42 18.72 19.38 1.7M
2023-07-27 19.24 19.40 18.42 18.70 1.9M
2023-07-26 19.04 19.35 18.75 19.07 0.9M
2023-07-25 19.31 19.68 18.98 19.04 1.3M
2023-07-24 19.34 19.77 19.02 19.27 1.0M
2023-07-21 19.50 19.78 18.92 19.20 0.9M
2023-07-20 19.12 19.39 18.90 19.33 1.2M
2023-07-19 18.87 19.37 18.53 19.26 1.3M
2023-07-18 18.40 19.30 18.36 18.59 1.5M
2023-07-17 17.92 18.30 17.67 18.27 1.9M
2023-07-14 18.45 18.51 17.80 18.09 1.1M
2023-07-13 18.11 18.49 17.72 18.47 1.2M
2023-07-12 19.25 19.39 17.90 18.02 1.7M
2023-07-11 17.74 18.80 17.43 18.72 2.3M
2023-07-10 16.35 17.85 16.26 17.65 2.9M
2023-07-07 16.18 16.67 16.18 16.53 1.5M
2023-07-06 16.27 16.32 15.86 16.18 1.1M
2023-07-05 16.64 16.66 16.10 16.57 0.9M
2023-07-03 16.39 16.78 16.31 16.73 0.8M
2023-06-30 16.61 16.82 16.23 16.40 1.4M
2023-06-29 16.55 16.79 16.24 16.31 1.2M
2023-06-28 16.00 16.58 15.93 16.57 1.1M
2023-06-27 15.74 16.15 15.34 16.13 1.1M
2023-06-26 15.41 15.98 15.34 15.66 1.0M
2023-06-23 15.25 15.59 15.16 15.42 2.1M
2023-06-22 15.62 15.76 15.37 15.69 1.2M
2023-06-21 15.88 15.98 15.51 15.58 1.6M
2023-06-20 16.11 16.23 15.78 15.94 1.7M
2023-06-16 16.75 16.89 16.15 16.23 2.2M
2023-06-15 16.40 16.77 16.14 16.64 1.6M
2023-06-14 16.79 16.85 16.10 16.53 1.8M
2023-06-13 16.36 16.93 16.01 16.81 1.9M
2023-06-12 15.96 16.43 15.52 16.12 1.5M
2023-06-09 16.35 16.42 15.71 15.80 1.3M
2023-06-08 16.18 16.26 15.70 16.03 1.0M
2023-06-07 16.39 16.67 16.05 16.16 1.6M
2023-06-06 15.82 16.76 15.78 16.07 1.4M
2023-06-05 16.57 16.68 15.86 16.00 1.0M
2023-06-02 15.62 16.69 15.57 16.53 2.1M
2023-06-01 15.21 15.50 14.95 15.26 1.0M
2023-05-31 15.82 16.15 15.10 15.22 1.7M
2023-05-30 15.89 16.13 15.69 16.05 1.3M
2023-05-26 15.77 15.97 15.60 15.62 0.8M
2023-05-25 16.44 16.60 15.57 15.73 1.4M
2023-05-24 16.66 16.98 16.12 16.44 1.5M
2023-05-23 16.79 17.14 16.39 16.55 1.1M
2023-05-22 15.70 16.80 15.55 16.71 1.2M
2023-05-19 17.28 17.31 16.16 16.55 1.6M
2023-05-18 16.75 17.62 16.75 17.21 1.2M
2023-05-17 17.24 17.61 16.92 17.51 1.3M
2023-05-16 17.79 18.06 17.07 17.18 1.0M
2023-05-15 17.50 18.13 17.37 18.08 1.3M
2023-05-12 17.97 17.97 17.09 17.47 0.9M
2023-05-11 17.50 17.97 17.24 17.90 0.8M
2023-05-10 18.11 18.26 17.34 17.64 1.3M
2023-05-09 18.06 18.36 17.69 17.81 1.2M
2023-05-08 18.31 18.57 18.00 18.44 0.9M
2023-05-05 18.75 19.34 18.22 18.29 1.5M
2023-05-04 17.02 19.75 17.02 18.51 3.8M
2023-05-03 19.93 20.50 19.83 20.01 2.7M
2023-05-02 20.29 20.59 19.71 20.07 1.6M
2023-05-01 20.53 20.70 20.26 20.50 1.7M
2023-04-28 20.60 20.96 20.33 20.65 1.3M
2023-04-27 20.49 20.88 19.90 20.71 1.6M
2023-04-26 20.70 21.02 20.12 20.34 1.4M
2023-04-25 21.32 21.32 20.54 20.70 1.6M
2023-04-24 21.36 22.00 21.14 21.50 1.1M
2023-04-21 21.62 22.07 21.27 21.99 1.0M
2023-04-20 21.18 22.05 21.18 21.63 1.3M
2023-04-19 21.95 22.05 21.55 21.75 1.4M
2023-04-18 23.06 23.20 21.74 22.27 1.6M
2023-04-17 23.75 23.90 22.33 22.70 1.8M
2023-04-14 24.16 24.37 23.45 23.86 1.0M
2023-04-13 23.11 24.36 22.95 23.86 1.6M
2023-04-12 24.63 24.67 22.57 22.87 1.1M
2023-04-11 24.17 24.33 23.71 24.00 0.7M
2023-04-10 23.31 24.14 23.17 24.00 0.8M
2023-04-06 23.12 23.94 22.19 23.51 1.1M
2023-04-05 25.98 25.98 23.28 23.44 1.8M
2023-04-04 26.22 26.45 25.86 26.23 0.7M
2023-04-03 26.19 26.41 25.58 25.92 1.2M
2023-03-31 25.93 26.76 25.69 26.30 1.3M
2023-03-30 26.43 26.59 25.55 25.63 0.9M
2023-03-29 26.30 26.57 25.39 25.88 1.6M
2023-03-28 26.11 26.70 25.78 26.33 0.9M
2023-03-27 25.52 26.56 25.08 26.25 1.4M
2023-03-24 25.27 25.57 24.94 25.16 1.0M
2023-03-23 25.22 25.96 24.90 25.40 0.8M
2023-03-22 25.48 26.38 24.95 24.99 1.4M
2023-03-21 24.95 25.61 24.83 25.40 1.1M
2023-03-20 24.68 25.29 23.95 24.45 0.7M
2023-03-17 24.70 25.07 23.95 24.78 1.6M
2023-03-16 24.72 25.46 24.30 24.69 1.2M
2023-03-15 23.87 24.93 23.74 24.92 1.0M
2023-03-14 25.45 26.01 24.54 24.66 1.4M
2023-03-13 24.15 25.11 23.65 24.67 1.0M
2023-03-10 25.73 25.73 24.27 24.66 1.3M
2023-03-09 26.30 26.94 25.83 25.93 1.1M
2023-03-08 27.60 27.66 26.20 26.48 1.0M
2023-03-07 27.47 28.41 27.13 27.77 0.7M
2023-03-06 28.25 28.72 27.33 27.35 1.0M
2023-03-03 27.46 28.20 27.06 28.09 1.0M
2023-03-02 26.55 27.63 26.55 27.18 1.5M
2023-03-01 26.84 27.43 26.43 26.82 1.7M
2023-02-28 26.33 27.81 26.33 27.08 1.7M
2023-02-27 26.03 26.38 25.66 26.33 1.5M
2023-02-24 25.40 26.87 24.37 25.76 2.6M
2023-02-23 25.48 25.48 24.22 24.73 2.4M
2023-02-22 25.33 25.56 24.72 25.47 1.1M
2023-02-21 25.77 26.49 24.76 24.86 1.2M
2023-02-17 25.87 26.54 25.45 26.54 1.0M
2023-02-16 26.39 27.16 25.80 25.96 1.1M
2023-02-15 26.35 27.37 25.58 27.26 1.1M
2023-02-14 26.17 26.64 25.07 26.44 1.1M
2023-02-13 25.35 26.56 24.84 26.54 1.4M
2023-02-10 25.19 25.38 24.09 25.21 2.0M
2023-02-09 28.09 28.65 25.88 25.96 2.1M
2023-02-08 28.73 29.02 27.13 27.66 1.8M
2023-02-07 28.81 29.59 28.39 28.95 1.3M
2023-02-06 29.92 30.40 28.76 29.04 1.1M
2023-02-03 29.75 31.65 29.11 30.33 1.1M
2023-02-02 30.46 32.59 29.91 30.81 2.6M
2023-02-01 28.54 30.29 27.88 29.79 1.9M
2023-01-31 27.57 28.97 27.57 28.54 1.8M
2023-01-30 27.21 28.25 27.00 27.57 1.7M
2023-01-27 26.65 28.07 26.58 28.04 1.1M
2023-01-26 27.88 28.16 26.19 26.65 1.1M
2023-01-25 25.65 27.17 24.60 27.12 1.2M
2023-01-24 26.50 26.98 25.80 26.58 0.8M
2023-01-23 25.28 27.58 24.97 26.68 1.7M
2023-01-20 23.75 25.16 23.57 25.04 1.7M
2023-01-19 23.53 23.60 22.83 23.15 0.8M
2023-01-18 24.33 25.05 23.39 23.69 1.0M
2023-01-17 24.10 24.57 23.40 24.02 1.4M
2023-01-13 23.31 23.96 23.19 23.94 0.7M
2023-01-12 24.03 24.05 22.82 23.78 0.7M
2023-01-11 22.99 23.80 22.82 23.77 0.9M
2023-01-10 21.77 22.76 21.55 22.76 0.8M
2023-01-09 22.18 22.77 21.79 21.91 0.9M
2023-01-06 21.35 21.87 20.79 21.81 1.0M
2023-01-05 22.17 22.17 21.21 21.31 1.0M
2023-01-04 22.96 23.53 21.92 23.41 1.0M
2023-01-03 22.80 23.00 21.92 22.49 1.0M