U.S. markets closed

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.17-0.39 (-2.22%)
Al cierre: 04:00PM EDT
17.43 +0.26 (+1.51%)
Fuera de horario: 07:38PM EDT
Periodo de tiempo:
19 jul 2023 - 19 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
19 jul 202417.4817.4416.9417.1717.17841,489
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
13 may 202421.5922.3321.5721.8021.80967,700
10 may 202421.6021.6620.8321.3421.34779,100
09 may 202422.0622.1721.0621.6621.661,110,200
08 may 202420.4621.8319.7921.6821.681,781,900
07 may 202420.8021.4120.7521.1521.152,041,800
06 may 202419.7820.7419.4820.7320.731,001,700
03 may 202420.1520.4219.6019.6719.67931,400
02 may 202420.0420.0419.2819.6119.611,043,600
01 may 202419.9120.4819.6319.7119.71993,400
30 abr 202419.9120.0019.5119.9119.91899,900
29 abr 202420.1820.7420.0520.2420.24770,800
26 abr 202419.5820.0419.3319.8119.81800,100
25 abr 202419.4019.5919.0619.4319.43618,900
24 abr 202419.6319.8219.1319.8019.80730,900
23 abr 202419.1819.9819.0619.5919.59855,400
22 abr 202419.2019.2618.5019.1619.16585,500
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
*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...