U.S. markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
24.42-0.09 (-0.37%)
Al cierre: 04:00PM EDT
24.42 +0.03 (+0.12%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202424.9325.5224.3424.4224.42516,981
03 oct 202424.1124.6723.8924.5124.51705,300
02 oct 202423.7024.7923.5124.4624.46837,600
01 oct 202424.7624.8623.6623.7023.70820,100
30 sept 202424.9325.1624.5324.7824.78896,700
27 sept 202425.6425.8324.5924.9924.99847,100
26 sept 202425.9025.9124.9025.3025.30910,300
25 sept 202425.6526.1425.3625.4025.40948,000
24 sept 202425.2326.0924.9525.8925.891,265,200
23 sept 202425.4125.5924.3424.8724.87940,100
20 sept 202425.7625.7625.0325.4825.481,541,900
19 sept 202425.7725.9625.1725.7925.79855,200
18 sept 202424.6525.9524.6025.1725.171,306,000
17 sept 202424.1924.8024.1024.5024.50916,100
16 sept 202424.5024.5323.2923.7823.781,025,300
13 sept 202424.2224.8924.1224.6524.651,166,200
12 sept 202422.7423.8822.6823.8723.871,162,200
11 sept 202421.6322.9921.5522.7122.711,284,100
10 sept 202421.5122.3520.7521.8721.871,397,600
09 sept 202420.9521.6320.7221.4621.46874,600
06 sept 202421.4821.7720.7320.8820.881,059,100
05 sept 202422.0122.2621.4921.6021.60769,900
04 sept 202422.0422.3921.7221.8721.87919,400
03 sept 202422.5923.2222.0522.1722.171,049,200
30 ago 202423.5223.5922.7422.9222.921,571,000
29 ago 202423.4423.7122.8522.9922.991,111,100
28 ago 202423.1223.2722.7923.2723.27835,600
27 ago 202423.4723.5822.9723.3123.31752,600
26 ago 202424.5324.5323.5123.6123.61782,500
23 ago 202423.3424.1823.1323.9923.991,270,300
22 ago 202423.5723.6222.9723.1723.17983,500
21 ago 202424.3524.4423.5523.5623.56758,800
20 ago 202424.3424.4323.8324.0124.01512,500
19 ago 202424.0524.6423.7824.3624.36563,700
16 ago 202423.8724.4223.5524.0524.05929,000
15 ago 202422.9024.2022.9023.7823.78935,100
14 ago 202422.7422.8821.8521.9921.99909,100
13 ago 202421.9622.7421.8022.3822.381,184,200
12 ago 202422.4922.5521.6621.7021.701,103,000
09 ago 202423.2223.6622.4922.4922.491,085,700
08 ago 202423.5223.6722.6823.1123.111,513,100
07 ago 202420.9923.4920.4123.3123.313,983,300
06 ago 202417.7918.1417.3317.5717.571,555,700
05 ago 202417.5018.5017.0017.8217.821,479,000
02 ago 202418.0818.9217.5518.7018.70967,100
01 ago 202419.3819.4118.1418.9718.971,110,100
31 jul 202419.5420.0518.7919.3519.35938,300
30 jul 202419.1219.5818.9619.4519.45653,200
29 jul 202418.5919.2118.3519.1219.12753,100
26 jul 202418.3618.5217.7718.4618.46658,500
25 jul 202417.1618.1017.1017.8217.82880,100
24 jul 202417.2617.5517.0217.1617.16587,300
23 jul 202417.2717.7517.1217.4517.45713,100
22 jul 202417.3017.4916.7717.4117.41812,200
19 jul 202417.4817.4816.9417.1717.17841,600
18 jul 202418.0218.5517.4117.5617.56878,400
17 jul 202418.0518.7018.0518.4018.401,249,200
16 jul 202416.7818.3516.6818.3318.331,282,900
15 jul 202416.2416.8416.0816.4716.47816,300
12 jul 202416.3516.5416.0216.1816.18822,500
11 jul 202415.5216.4115.4016.2216.221,274,000
10 jul 202415.5915.6315.0615.0615.06774,800
09 jul 202415.1015.5314.8815.5015.50750,300
08 jul 202415.5915.7414.9915.1515.15668,300
05 jul 202415.6915.8615.3115.3815.38733,300
03 jul 202415.5215.9315.4615.7315.73416,600
02 jul 202415.4815.6315.1615.5615.56697,600
01 jul 202415.9416.0615.2915.4415.44695,500
28 jun 202415.3015.9215.1915.9115.911,633,900
27 jun 202415.3415.5114.9715.3315.33887,600
26 jun 202415.9816.2115.3615.3715.37972,400
25 jun 202415.9916.0315.6316.0016.00954,500
24 jun 202415.6416.1715.6416.0516.051,014,500
21 jun 202415.3615.5615.1115.4415.441,331,200
20 jun 202415.9216.0515.1015.4015.401,440,600
18 jun 202416.4016.5515.7015.8915.891,684,100
17 jun 202416.7516.8716.3816.5916.59797,400
14 jun 202417.4117.4116.8016.8416.84719,000
13 jun 202418.0818.1817.5717.6917.69982,200
12 jun 202417.6518.3617.5618.0718.071,359,200
11 jun 202417.5717.5716.7617.1917.191,073,700
10 jun 202417.7617.8617.4117.7217.72813,600
07 jun 202417.5918.0217.4717.9617.96811,300
06 jun 202418.2018.3617.7617.9417.94973,900
05 jun 202418.3018.6218.1318.3318.33899,800
04 jun 202419.1119.2018.0218.0518.05958,200
03 jun 202419.3919.5719.0819.2619.26618,800
31 may 202418.7819.1418.4719.0819.08935,000
30 may 202419.1519.2918.5718.6118.61711,700
29 may 202418.7519.2618.5719.0319.03968,200
28 may 202419.4319.4318.8319.0019.00835,100
24 may 202419.4619.7119.2519.3619.36606,300
23 may 202419.4619.6319.2519.4019.40728,900
22 may 202420.9320.9319.5019.5019.50879,900
21 may 202421.2621.3720.8920.9920.99756,800
20 may 202421.9422.0921.3521.3721.371,002,700
17 may 202422.3122.5321.9622.0022.00601,400
16 may 202422.6322.6721.9122.4022.40628,500
15 may 202423.0023.0422.2722.6822.68583,700
14 may 202422.3622.9722.1222.7622.76951,000
*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...