U.S. markets closed

Revolve Group, Inc. (RVLV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.16-0.04 (-0.21%)
Al cierre: 04:00PM EDT
19.18 +0.02 (+0.10%)
Fuera de horario: 06:19PM EDT
Periodo de tiempo:
22 abr 2023 - 22 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
22 abr 202419.2019.2618.5019.1619.16578,724
19 abr 202419.0219.2918.7719.2019.20646,500
18 abr 202419.0519.5318.8819.1219.12882,500
17 abr 202418.8719.2718.8519.0619.061,044,300
16 abr 202418.5718.8618.2318.7518.75928,400
15 abr 202418.8319.3318.6418.8518.851,226,500
12 abr 202419.3119.5818.5618.7118.71904,100
11 abr 202419.3719.9519.3019.6519.651,079,900
10 abr 202420.2320.2718.8719.2019.201,958,600
09 abr 202420.0220.9919.9120.9920.991,319,100
08 abr 202419.7720.4219.6719.9319.93821,200
05 abr 202419.5619.6319.1219.3019.30512,400
04 abr 202420.0020.1919.4719.6219.62535,000
03 abr 202420.1420.2119.5719.6419.64535,600
02 abr 202420.6820.6819.7820.0320.03847,300
01 abr 202421.2021.3220.5921.1121.11687,300
28 mar 202420.6121.5420.6121.1721.17870,600
27 mar 202420.3020.6920.2220.5520.55550,800
26 mar 202420.1120.5719.8620.2120.21679,000
25 mar 202420.6520.7619.6019.7219.72839,200
22 mar 202420.3220.9520.1720.5920.59770,300
21 mar 202421.8221.9920.4320.5520.551,427,400
20 mar 202420.3920.6920.0620.6120.61574,400
19 mar 202420.5221.0120.0220.5220.52807,700
18 mar 202421.1121.1720.3620.8520.85682,900
15 mar 202420.8321.3420.8320.9920.991,368,500
14 mar 202421.3721.6520.6820.8320.83656,800
13 mar 202421.1522.0521.1521.6421.64763,500
12 mar 202421.6922.0521.1821.2021.20798,700
11 mar 202420.5221.8620.3321.4221.42987,300
08 mar 202419.7520.7219.7520.5920.591,152,600
07 mar 202421.2921.6119.3219.4419.441,166,300
06 mar 202421.5721.6720.9721.2421.24939,300
05 mar 202421.9722.2521.2821.4221.421,327,800
04 mar 202422.7423.1922.3722.3722.371,876,300
01 mar 202422.0122.9721.7722.7222.721,748,400
29 feb 202421.2821.9920.8321.9321.932,131,100
28 feb 202421.0221.5119.6921.3521.355,855,800
27 feb 202417.1317.7717.0517.4917.492,965,000
26 feb 202416.2317.0215.8716.9716.971,391,200
23 feb 202416.4316.5716.2016.2416.241,568,700
22 feb 202416.0416.4415.8316.2216.221,446,300
21 feb 202416.5016.6716.0016.1516.151,238,200
20 feb 202416.7416.9316.5916.8416.841,096,000
16 feb 202416.8417.1116.6617.0017.00933,400
15 feb 202417.4817.5216.9517.1217.121,318,500
14 feb 202416.8017.3416.5317.3017.30899,800
13 feb 202416.4916.9016.1916.4316.431,224,900
12 feb 202416.4217.3116.4217.2617.261,076,300
09 feb 202415.7016.5615.6216.4216.421,118,600
08 feb 202415.1715.7015.1715.6615.661,012,300
07 feb 202415.0715.1914.8115.1715.17620,200
06 feb 202414.4915.3114.4915.0915.09823,600
05 feb 202414.8214.9614.2814.4614.46847,600
02 feb 202414.2815.0814.0615.0015.00949,100
01 feb 202414.6214.7614.0414.5414.54627,400
31 ene 202414.8215.0914.3414.4114.41798,100
30 ene 202415.2415.3314.7314.9214.921,360,900
29 ene 202415.3515.5715.1815.4415.44753,400
26 ene 202415.6215.7915.3015.3515.35841,900
25 ene 202415.3915.5315.1215.4515.45641,500
24 ene 202415.3815.3814.8115.1815.18834,800
23 ene 202415.2815.5314.9915.1115.11849,400
22 ene 202414.5315.1014.4314.9914.991,266,500
19 ene 202414.6114.6113.9614.4414.44985,300
18 ene 202414.8014.8514.0814.4514.45973,600
17 ene 202415.0215.1014.3614.8014.801,368,800
16 ene 202414.4014.6014.2214.4014.40799,200
12 ene 202414.9815.2514.5514.5514.55947,200
11 ene 202414.8214.8914.3514.6714.671,122,600
10 ene 202414.4114.8714.2214.8114.811,485,600
09 ene 202415.3015.4715.0515.1415.14733,600
08 ene 202414.9415.6314.8015.4915.49849,700
05 ene 202415.2315.5214.8614.8914.89923,400
04 ene 202415.3115.6115.0415.3915.391,348,200
03 ene 202416.3216.4115.4915.8815.881,364,500
02 ene 202416.5617.4316.3516.6616.661,224,600
29 dic 202317.2017.3516.5416.5816.58805,900
28 dic 202317.5117.6117.2417.2617.26715,300
27 dic 202317.8117.9317.2517.5917.59591,300
26 dic 202317.8017.8617.3917.7317.73641,500
22 dic 202317.8418.2317.5817.6817.68902,900
21 dic 202318.3018.4217.7518.1318.13787,500
20 dic 202318.7019.1017.9817.9917.991,110,300
19 dic 202318.1418.6618.0118.6118.61927,500
18 dic 202317.9618.2217.8217.9317.931,555,300
15 dic 202317.8318.2217.6717.8817.881,772,400
14 dic 202317.1217.8017.0017.7117.712,187,800
13 dic 202316.0016.5615.6516.5316.531,649,700
12 dic 202316.0116.3315.6016.1116.111,496,400
11 dic 202315.4016.1615.3716.0916.091,249,700
08 dic 202315.5716.1015.2915.4815.481,794,700
07 dic 202313.8715.4013.7615.3915.391,836,300
06 dic 202314.1014.4513.8713.9313.931,235,100
05 dic 202314.2514.4713.9013.9213.92913,700
04 dic 202314.6014.9214.1814.4014.401,363,400
01 dic 202313.3514.5713.2614.5614.561,675,100
30 nov 202313.9014.0313.2413.3213.321,140,600
29 nov 202314.4514.8513.9413.9613.961,298,300
28 nov 202314.2014.3513.8214.2214.221,177,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...