This page will host Events plug-in for all Clarion and trade events.

Indicators

Markets:

News

Revolve Group, Inc. Class A Common Stock (NY:RVLV)

25.16 -1.14 (-4.33%)

Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2026	25.97	26.00	24.60	25.16	1,479,192	-1.14(-4.33%)
Feb 26, 2026	24.85	26.70	24.84	26.30	1,800,848	+1.94(+7.96%)
Feb 25, 2026	23.31	24.45	22.12	24.36	3,478,172	-1.54(-5.95%)
Feb 24, 2026	24.38	26.02	24.21	25.90	3,290,280	+1.60(+6.58%)
Feb 23, 2026	24.98	25.10	23.61	24.30	1,637,538	-0.89(-3.53%)
Feb 20, 2026	24.90	25.86	24.49	25.19	2,740,450	+0.12(+0.48%)
Feb 19, 2026	24.67	25.08	24.37	25.07	1,065,770	+0.15(+0.60%)
Feb 18, 2026	24.75	25.07	24.53	24.92	1,685,135	+0.29(+1.18%)
Feb 17, 2026	24.97	25.34	24.10	24.63	1,152,807	-0.46(-1.83%)
Feb 13, 2026	25.17	25.51	24.67	25.09	741,407	+0.29(+1.17%)
Feb 12, 2026	25.92	26.23	24.62	24.80	1,496,206	-0.85(-3.31%)
Feb 11, 2026	26.79	26.97	25.50	25.65	1,151,772	-1.00(-3.75%)
Feb 10, 2026	27.03	27.46	26.62	26.65	606,289	-0.39(-1.44%)
Feb 09, 2026	26.79	27.11	26.20	27.04	584,166	+0.12(+0.45%)
Feb 06, 2026	26.29	27.00	26.22	26.92	1,022,009	+0.62(+2.36%)
Feb 05, 2026	26.58	26.65	25.86	26.30	1,398,175	-0.35(-1.31%)
Feb 04, 2026	27.11	27.83	26.11	26.65	1,729,994	-0.32(-1.19%)
Feb 03, 2026	27.72	28.38	26.66	26.97	1,306,252	-0.86(-3.09%)
Feb 02, 2026	27.45	28.16	27.45	27.83	860,407	+0.18(+0.65%)
Jan 30, 2026	27.99	28.28	27.48	27.65	946,660	-0.55(-1.95%)
Jan 29, 2026	28.41	28.80	28.09	28.20	769,077	-0.35(-1.23%)
Jan 28, 2026	29.50	29.50	28.35	28.55	977,472	-0.51(-1.75%)
Jan 27, 2026	30.02	30.10	28.76	29.06	769,271	-0.89(-2.97%)
Jan 26, 2026	29.46	30.14	29.23	29.95	504,276	+0.72(+2.46%)
Jan 23, 2026	29.85	29.99	28.86	29.23	540,892	-0.76(-2.53%)
Jan 22, 2026	30.63	30.94	29.73	29.99	647,219	-0.04(-0.13%)
Jan 21, 2026	29.27	30.48	28.96	30.03	952,572	+1.30(+4.52%)
Jan 20, 2026	29.62	30.43	28.60	28.73	1,475,849	-1.64(-5.40%)
Jan 16, 2026	30.64	30.93	30.06	30.37	740,482	-0.56(-1.81%)
Jan 15, 2026	30.84	31.42	30.37	30.93	695,558	+0.66(+2.18%)
Jan 14, 2026	31.17	31.50	30.11	30.27	591,901	-1.08(-3.44%)
Jan 13, 2026	30.61	31.36	30.39	31.35	724,162	+0.73(+2.38%)
Jan 12, 2026	30.00	31.27	29.42	30.62	971,371	-0.18(-0.58%)
Jan 09, 2026	31.04	31.39	29.95	30.80	1,202,149	-0.48(-1.53%)
Jan 08, 2026	31.00	31.68	31.00	31.28	789,263	+0.07(+0.22%)
Jan 07, 2026	31.23	31.64	30.86	31.21	920,602	-0.10(-0.32%)
Jan 06, 2026	30.60	31.61	30.36	31.31	887,931	+0.95(+3.13%)
Jan 05, 2026	29.57	31.24	29.56	30.36	1,063,904	+0.80(+2.71%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.