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
2024-12-31 34.18 34.21 33.35 33.49 0.8M
2024-12-30 33.06 34.37 32.33 34.18 0.9M
2024-12-27 32.75 33.60 32.34 33.58 0.7M
2024-12-26 33.50 33.88 32.98 33.06 0.6M
2024-12-24 33.67 34.25 33.47 33.81 0.2M
2024-12-23 33.94 34.53 33.48 33.65 0.5M
2024-12-20 33.04 34.82 32.97 34.10 1.7M
2024-12-19 34.60 35.43 33.40 33.76 1.1M
2024-12-18 36.82 36.92 32.74 33.69 1.1M
2024-12-17 37.71 39.58 36.23 36.51 0.8M
2024-12-16 36.87 38.68 36.87 38.11 0.7M
2024-12-13 38.10 38.64 36.42 37.09 1.0M
2024-12-12 37.78 38.36 37.42 38.16 0.8M
2024-12-11 36.34 38.64 35.98 37.99 1.1M
2024-12-10 36.28 37.80 35.50 35.67 1.0M
2024-12-09 36.90 38.14 35.55 36.19 1.3M
2024-12-06 36.67 37.67 35.75 37.17 0.9M
2024-12-05 35.33 37.27 34.69 36.17 1.2M
2024-12-04 35.62 35.69 34.05 35.68 1.2M
2024-12-03 35.50 36.79 34.82 35.53 1.4M
2024-12-02 36.26 36.49 35.06 36.23 1.3M
2024-11-29 37.08 37.30 36.02 36.08 0.7M
2024-11-27 38.52 38.80 36.84 36.93 1.2M
2024-11-26 37.49 39.03 37.24 38.80 1.4M
2024-11-25 35.44 38.88 35.44 37.98 2.1M
2024-11-22 35.24 35.86 34.67 35.02 1.0M
2024-11-21 34.05 35.28 33.79 34.82 1.2M
2024-11-20 33.43 33.99 32.67 33.78 1.1M
2024-11-19 31.81 33.39 31.20 33.19 0.9M
2024-11-18 32.86 33.20 32.18 32.35 0.7M
2024-11-15 34.00 34.14 32.48 32.89 0.8M
2024-11-14 33.67 34.01 32.91 33.51 0.7M
2024-11-13 34.69 35.20 33.33 33.34 0.9M
2024-11-12 33.55 34.73 33.19 34.38 0.9M
2024-11-11 31.89 33.90 31.74 33.57 0.9M
2024-11-08 32.86 32.86 30.88 31.47 1.3M
2024-11-07 33.01 33.38 32.04 32.94 1.1M
2024-11-06 31.40 33.82 29.15 33.28 4.0M
2024-11-05 25.07 26.08 24.80 26.02 1.3M
2024-11-04 24.82 26.12 24.79 25.27 1.2M
2024-11-01 25.54 25.69 24.85 24.96 0.8M
2024-10-31 25.44 25.73 24.45 24.82 0.8M
2024-10-30 26.15 26.29 25.06 25.31 0.6M
2024-10-29 25.35 26.06 24.91 25.79 0.3M
2024-10-28 25.29 26.13 25.20 25.71 0.6M
2024-10-25 25.00 25.39 24.47 24.87 0.5M
2024-10-24 25.13 25.46 24.24 24.75 0.4M
2024-10-23 25.43 25.68 24.78 24.97 0.6M
2024-10-22 26.01 26.11 25.48 25.54 0.4M
2024-10-21 26.31 26.44 25.83 26.18 0.6M
2024-10-18 26.28 26.72 26.03 26.53 0.6M
2024-10-17 26.10 26.69 25.86 26.35 0.7M
2024-10-16 26.14 26.44 25.84 26.29 0.5M
2024-10-15 25.49 26.28 25.36 25.83 1.0M
2024-10-14 25.32 25.72 25.05 25.71 0.8M
2024-10-11 24.95 25.63 24.85 25.35 0.7M
2024-10-10 24.11 24.91 23.97 24.89 0.6M
2024-10-09 24.12 24.66 23.93 24.47 0.4M
2024-10-08 23.65 24.17 23.42 24.15 0.5M
2024-10-07 24.32 24.32 23.28 23.44 1.1M
2024-10-04 24.93 25.64 24.34 24.42 0.6M
2024-10-03 24.11 24.67 23.89 24.51 0.7M
2024-10-02 23.70 24.79 23.51 24.46 0.8M
2024-10-01 24.76 24.87 23.66 23.70 0.8M
2024-09-30 24.93 25.16 24.53 24.78 0.9M
2024-09-27 25.64 25.83 24.59 24.99 0.8M
2024-09-26 25.90 25.91 24.90 25.30 0.9M
2024-09-25 25.65 26.14 25.36 25.40 0.9M
2024-09-24 25.23 26.09 24.95 25.89 1.3M
2024-09-23 25.41 25.59 24.34 24.87 0.9M
2024-09-20 25.76 25.76 25.04 25.48 1.5M
2024-09-19 25.77 25.96 25.17 25.79 0.9M
2024-09-18 24.65 25.95 24.60 25.17 1.3M
2024-09-17 24.19 24.80 24.10 24.50 0.9M
2024-09-16 24.50 24.53 23.29 23.78 1.0M
2024-09-13 24.22 24.89 24.12 24.65 1.2M
2024-09-12 22.74 23.88 22.68 23.87 1.2M
2024-09-11 21.63 22.99 21.55 22.71 1.3M
2024-09-10 21.51 22.35 20.75 21.87 1.4M
2024-09-09 20.95 21.63 20.72 21.46 0.9M
2024-09-06 21.48 21.77 20.73 20.88 1.1M
2024-09-05 22.01 22.26 21.49 21.60 0.8M
2024-09-04 22.04 22.39 21.72 21.87 0.9M
2024-09-03 22.59 23.22 22.05 22.17 1.0M
2024-08-30 23.52 23.59 22.74 22.92 1.6M
2024-08-29 23.44 23.71 22.85 22.99 1.1M
2024-08-28 23.12 23.27 22.79 23.27 0.8M
2024-08-27 23.47 23.58 22.97 23.31 0.8M
2024-08-26 24.53 24.53 23.51 23.61 0.8M
2024-08-23 23.34 24.18 23.13 23.99 1.3M
2024-08-22 23.57 23.62 22.97 23.17 1.0M
2024-08-21 24.35 24.44 23.55 23.56 0.8M
2024-08-20 24.34 24.43 23.83 24.01 0.5M
2024-08-19 24.05 24.64 23.78 24.36 0.6M
2024-08-16 23.87 24.42 23.55 24.05 0.9M
2024-08-15 22.90 24.20 22.90 23.78 0.9M
2024-08-14 22.74 22.88 21.85 21.99 0.9M
2024-08-13 21.96 22.74 21.80 22.38 1.2M
2024-08-12 22.49 22.55 21.66 21.70 1.1M
2024-08-09 23.22 23.66 22.49 22.49 1.1M
2024-08-08 23.52 23.67 22.68 23.11 1.5M
2024-08-07 20.99 23.49 20.41 23.31 4.0M
2024-08-06 17.79 18.14 17.33 17.57 1.6M
2024-08-05 17.50 18.50 17.00 17.82 1.5M
2024-08-02 18.08 18.92 17.55 18.70 1.0M
2024-08-01 19.38 19.41 18.14 18.97 1.1M
2024-07-31 19.54 20.05 18.79 19.35 0.9M
2024-07-30 19.12 19.59 18.96 19.45 0.7M
2024-07-29 18.59 19.21 18.35 19.12 0.8M
2024-07-26 18.36 18.52 17.77 18.46 0.7M
2024-07-25 17.16 18.10 17.10 17.82 0.9M
2024-07-24 17.26 17.55 17.02 17.16 0.6M
2024-07-23 17.27 17.75 17.12 17.45 0.7M
2024-07-22 17.30 17.49 16.77 17.41 0.8M
2024-07-19 17.48 17.48 16.94 17.17 0.8M
2024-07-18 18.02 18.55 17.41 17.56 0.9M
2024-07-17 18.05 18.70 18.05 18.40 1.2M
2024-07-16 16.78 18.35 16.68 18.33 1.3M
2024-07-15 16.24 16.84 16.08 16.47 0.8M
2024-07-12 16.35 16.54 16.02 16.18 0.8M
2024-07-11 15.52 16.41 15.40 16.22 1.3M
2024-07-10 15.59 15.63 15.06 15.06 0.8M
2024-07-09 15.10 15.53 14.87 15.50 0.8M
2024-07-08 15.59 15.74 14.99 15.15 0.7M
2024-07-05 15.69 15.86 15.31 15.38 0.7M
2024-07-03 15.52 15.93 15.46 15.73 0.4M
2024-07-02 15.48 15.63 15.16 15.56 0.7M
2024-07-01 15.94 16.06 15.29 15.44 0.7M
2024-06-28 15.30 15.92 15.19 15.91 1.6M
2024-06-27 15.34 15.51 14.97 15.33 0.9M
2024-06-26 15.98 16.21 15.36 15.37 1.0M
2024-06-25 15.99 16.03 15.63 16.00 1.0M
2024-06-24 15.64 16.17 15.64 16.05 1.0M
2024-06-21 15.36 15.56 15.11 15.44 1.3M
2024-06-20 15.92 16.05 15.10 15.40 1.4M
2024-06-18 16.40 16.55 15.70 15.89 1.7M
2024-06-17 16.75 16.87 16.38 16.59 0.8M
2024-06-14 17.41 17.41 16.80 16.84 0.7M
2024-06-13 18.08 18.18 17.57 17.69 1.0M
2024-06-12 17.65 18.36 17.56 18.07 1.4M
2024-06-11 17.57 17.57 16.76 17.19 1.1M
2024-06-10 17.76 17.86 17.41 17.72 0.8M
2024-06-07 17.59 18.02 17.47 17.96 0.8M
2024-06-06 18.20 18.36 17.76 17.94 1.0M
2024-06-05 18.30 18.62 18.13 18.33 0.9M
2024-06-04 19.11 19.20 18.02 18.05 1.0M
2024-06-03 19.39 19.58 19.08 19.26 0.6M
2024-05-31 18.78 19.14 18.47 19.08 0.9M
2024-05-30 19.15 19.29 18.57 18.61 0.7M
2024-05-29 18.75 19.26 18.57 19.03 1.0M
2024-05-28 19.43 19.43 18.83 19.00 0.8M
2024-05-24 19.46 19.71 19.25 19.36 0.6M
2024-05-23 19.46 19.63 19.25 19.40 0.7M
2024-05-22 20.93 20.93 19.50 19.50 0.9M
2024-05-21 21.26 21.37 20.89 20.99 0.8M
2024-05-20 21.94 22.09 21.35 21.37 1.2M
2024-05-17 22.31 22.53 21.96 22.00 0.6M
2024-05-16 22.63 22.67 21.91 22.40 0.6M
2024-05-15 23.00 23.04 22.27 22.68 0.6M
2024-05-14 22.36 22.97 22.12 22.76 1.0M
2024-05-13 21.59 22.33 21.57 21.80 1.0M
2024-05-10 21.60 21.66 20.83 21.34 0.8M
2024-05-09 22.06 22.17 21.06 21.66 1.1M
2024-05-08 20.46 21.83 19.79 21.68 1.8M
2024-05-07 20.80 21.41 20.75 21.15 2.0M
2024-05-06 19.78 20.74 19.48 20.73 1.0M
2024-05-03 20.15 20.42 19.60 19.67 0.9M
2024-05-02 20.04 20.04 19.28 19.61 1.0M
2024-05-01 19.91 20.48 19.63 19.71 1.0M
2024-04-30 19.91 20.00 19.51 19.91 0.9M
2024-04-29 20.18 20.74 20.05 20.24 0.8M
2024-04-26 19.58 20.04 19.33 19.81 0.8M
2024-04-25 19.40 19.59 19.06 19.43 0.6M
2024-04-24 19.63 19.82 19.13 19.80 0.7M
2024-04-23 19.18 19.98 19.06 19.59 0.9M
2024-04-22 19.20 19.26 18.50 19.16 0.6M
2024-04-19 19.02 19.29 18.77 19.20 0.6M
2024-04-18 19.05 19.53 18.88 19.12 0.9M
2024-04-17 18.87 19.27 18.85 19.06 1.0M
2024-04-16 18.57 18.86 18.23 18.75 0.9M
2024-04-15 18.83 19.33 18.64 18.85 1.2M
2024-04-12 19.31 19.58 18.56 18.71 0.9M
2024-04-11 19.37 19.95 19.30 19.65 1.1M
2024-04-10 20.23 20.27 18.87 19.20 2.0M
2024-04-09 20.02 20.99 19.91 20.99 1.3M
2024-04-08 19.77 20.42 19.67 19.93 0.8M
2024-04-05 19.56 19.63 19.12 19.30 0.5M
2024-04-04 20.00 20.19 19.47 19.62 0.5M
2024-04-03 20.14 20.21 19.57 19.64 0.5M
2024-04-02 20.68 20.68 19.78 20.03 0.8M
2024-04-01 21.20 21.32 20.59 21.11 0.7M
2024-03-28 20.61 21.54 20.61 21.17 0.9M
2024-03-27 20.30 20.69 20.22 20.55 0.6M
2024-03-26 20.11 20.57 19.86 20.21 0.7M
2024-03-25 20.65 20.76 19.61 19.72 0.8M
2024-03-22 20.32 20.95 20.17 20.59 0.8M
2024-03-21 21.82 21.99 20.44 20.55 1.4M
2024-03-20 20.39 20.69 20.06 20.61 0.6M
2024-03-19 20.52 21.01 20.02 20.52 0.8M
2024-03-18 21.11 21.17 20.36 20.85 0.7M
2024-03-15 20.83 21.34 20.83 20.99 1.4M
2024-03-14 21.37 21.65 20.68 20.83 0.7M
2024-03-13 21.15 22.05 21.15 21.64 0.8M
2024-03-12 21.69 22.05 21.18 21.20 0.8M
2024-03-11 20.52 21.86 20.33 21.42 1.0M
2024-03-08 19.75 20.72 19.75 20.59 1.2M
2024-03-07 21.29 21.61 19.32 19.44 1.2M
2024-03-06 21.57 21.68 20.97 21.24 0.9M
2024-03-05 21.97 22.25 21.28 21.42 1.3M
2024-03-04 22.74 23.19 22.37 22.37 1.9M
2024-03-01 22.01 22.97 21.77 22.72 1.7M
2024-02-29 21.28 21.99 20.83 21.93 2.1M
2024-02-28 21.02 21.51 19.69 21.35 5.9M
2024-02-27 17.13 17.77 17.05 17.49 3.0M
2024-02-26 16.23 17.03 15.87 16.97 1.4M
2024-02-23 16.43 16.57 16.20 16.24 1.6M
2024-02-22 16.04 16.44 15.83 16.22 1.4M
2024-02-21 16.50 16.67 16.00 16.15 1.2M
2024-02-20 16.74 16.93 16.59 16.84 1.1M
2024-02-16 16.84 17.11 16.66 17.00 0.9M
2024-02-15 17.48 17.52 16.95 17.12 1.3M
2024-02-14 16.80 17.34 16.53 17.30 0.9M
2024-02-13 16.49 16.90 16.19 16.43 1.2M
2024-02-12 16.42 17.31 16.42 17.26 1.1M
2024-02-09 15.70 16.56 15.62 16.42 1.1M
2024-02-08 15.17 15.70 15.17 15.66 1.0M
2024-02-07 15.07 15.19 14.81 15.17 0.6M
2024-02-06 14.49 15.31 14.49 15.09 0.8M
2024-02-05 14.82 14.96 14.28 14.46 0.8M
2024-02-02 14.28 15.08 14.06 15.00 0.9M
2024-02-01 14.62 14.76 14.04 14.54 0.6M
2024-01-31 14.82 15.09 14.34 14.41 0.8M
2024-01-30 15.24 15.33 14.74 14.92 1.4M
2024-01-29 15.35 15.57 15.18 15.44 0.8M
2024-01-26 15.62 15.79 15.30 15.35 0.8M
2024-01-25 15.39 15.53 15.12 15.45 0.6M
2024-01-24 15.38 15.38 14.81 15.18 0.8M
2024-01-23 15.28 15.53 14.99 15.11 0.8M
2024-01-22 14.53 15.10 14.43 14.99 1.3M
2024-01-19 14.61 14.61 13.96 14.44 1.0M
2024-01-18 14.80 14.86 14.08 14.45 1.0M
2024-01-17 15.02 15.10 14.36 14.80 1.4M
2024-01-16 14.40 14.60 14.22 14.40 0.8M
2024-01-12 14.98 15.25 14.55 14.55 0.9M
2024-01-11 14.82 14.89 14.35 14.67 1.1M
2024-01-10 14.41 14.87 14.22 14.81 1.5M
2024-01-09 15.30 15.47 15.05 15.14 0.7M
2024-01-08 14.94 15.63 14.80 15.49 0.8M
2024-01-05 15.23 15.52 14.86 14.89 0.9M
2024-01-04 15.31 15.61 15.04 15.39 1.3M
2024-01-03 16.32 16.41 15.50 15.88 1.4M
2024-01-02 16.56 17.43 16.35 16.66 1.2M