Yahoo

Correo

U.S. markets closed

F S&P 500
4,349.50
+24.00(+0.55%)
F Dow Jones
33,911.00
+186.00(+0.55%)
F Nasdaq
14,974.00
+107.50(+0.72%)
E-mini Russell 2000 Index Futur
1,811.00
+12.40(+0.69%)
Petróleo
91.08
+0.29(+0.32%)
Oro
1,863.20
-2.90(-0.16%)

Revolve Group, Inc. (RVLV)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

13.61

+0.26

(+1.95%)

Al cierre: 04:00PM EDT

13.88

+0.27

(+1.98%)

Fuera de horario:

06:37PM EDT

Periodo de tiempo:

01 oct 2022 - 01 oct 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
29 sept 2023	13.62	13.84	13.50	13.61	13.61	1,188,400
28 sept 2023	12.87	13.36	12.71	13.35	13.35	823,200
27 sept 2023	13.01	13.11	12.68	12.85	12.85	928,700
26 sept 2023	12.68	13.30	12.58	12.91	12.91	1,136,000
25 sept 2023	12.33	12.90	12.25	12.77	12.77	795,800
22 sept 2023	12.64	12.75	12.42	12.52	12.52	818,700
21 sept 2023	12.42	12.78	12.40	12.54	12.54	1,067,900
20 sept 2023	12.86	12.91	12.59	12.62	12.62	1,123,700
19 sept 2023	12.60	12.91	12.56	12.80	12.80	1,267,300
18 sept 2023	12.95	13.03	12.59	12.65	12.65	1,387,700
15 sept 2023	13.48	13.48	13.03	13.05	13.05	1,933,800
14 sept 2023	13.43	13.61	13.19	13.53	13.53	1,254,400
13 sept 2023	13.68	13.78	13.16	13.34	13.34	964,700
12 sept 2023	13.38	13.69	13.32	13.53	13.53	2,191,200
11 sept 2023	13.31	13.78	12.94	13.51	13.51	2,086,400
08 sept 2023	13.21	13.42	12.89	13.06	13.06	2,037,100
07 sept 2023	13.80	13.93	13.22	13.30	13.30	2,029,900
06 sept 2023	14.35	14.56	13.78	14.02	14.02	1,834,800
05 sept 2023	14.67	14.95	14.33	14.36	14.36	1,263,000
01 sept 2023	14.86	14.97	14.64	14.85	14.85	746,000
31 ago 2023	15.06	15.14	14.58	14.65	14.65	1,138,200
30 ago 2023	14.79	15.10	14.57	15.07	15.07	779,600
29 ago 2023	14.51	14.92	14.46	14.88	14.88	732,700
28 ago 2023	14.80	14.84	14.48	14.53	14.53	649,100
25 ago 2023	14.64	14.87	14.34	14.63	14.63	1,023,700
24 ago 2023	15.36	15.36	14.63	14.65	14.65	821,300
23 ago 2023	14.75	15.45	14.60	15.33	15.33	1,030,500
22 ago 2023	15.50	15.58	14.84	14.87	14.87	1,035,500
21 ago 2023	15.08	15.51	14.94	15.46	15.46	1,356,500
18 ago 2023	15.01	15.48	14.84	15.11	15.11	1,093,600
17 ago 2023	15.65	15.88	15.15	15.18	15.18	1,144,100
16 ago 2023	15.97	16.15	15.61	15.63	15.63	909,900
15 ago 2023	16.24	16.35	15.89	16.06	16.06	1,215,200
14 ago 2023	16.74	16.88	16.08	16.41	16.41	1,775,100
11 ago 2023	17.02	17.36	16.89	17.00	17.00	788,400
10 ago 2023	17.72	17.91	16.81	17.02	17.02	1,302,100
09 ago 2023	17.59	17.59	17.11	17.46	17.46	1,783,000
08 ago 2023	17.24	17.57	16.95	17.47	17.47	1,301,800
07 ago 2023	17.57	17.74	17.07	17.61	17.61	1,132,300
04 ago 2023	17.67	17.88	17.16	17.57	17.57	1,267,400
03 ago 2023	16.92	19.29	16.80	17.46	17.46	4,545,200
02 ago 2023	18.51	18.92	18.27	18.39	18.39	2,558,000
01 ago 2023	19.48	19.60	18.75	18.87	18.87	1,437,100
31 jul 2023	19.63	20.15	19.36	19.72	19.72	1,383,700
28 jul 2023	18.96	19.42	18.72	19.38	19.38	1,744,900
27 jul 2023	19.24	19.40	18.42	18.70	18.70	1,868,900
26 jul 2023	19.04	19.35	18.75	19.07	19.07	901,900
25 jul 2023	19.31	19.68	18.98	19.04	19.04	1,272,200
24 jul 2023	19.34	19.77	19.02	19.27	19.27	988,100
21 jul 2023	19.50	19.78	18.92	19.20	19.20	893,100
20 jul 2023	19.12	19.39	18.90	19.33	19.33	1,182,100
19 jul 2023	18.87	19.37	18.53	19.26	19.26	1,318,400
18 jul 2023	18.40	19.30	18.36	18.59	18.59	1,528,500
17 jul 2023	17.92	18.30	17.67	18.27	18.27	1,890,800
14 jul 2023	18.45	18.51	17.80	18.09	18.09	1,087,600
13 jul 2023	18.11	18.49	17.72	18.47	18.47	1,248,000
12 jul 2023	19.25	19.39	17.90	18.02	18.02	1,666,200
11 jul 2023	17.74	18.80	17.43	18.72	18.72	2,256,600
10 jul 2023	16.35	17.85	16.25	17.65	17.65	2,922,200
07 jul 2023	16.18	16.67	16.18	16.53	16.53	1,525,300
06 jul 2023	16.27	16.32	15.86	16.18	16.18	1,117,100
05 jul 2023	16.64	16.66	16.10	16.57	16.57	857,600
03 jul 2023	16.39	16.78	16.31	16.73	16.73	835,900
30 jun 2023	16.61	16.82	16.23	16.40	16.40	1,391,000
29 jun 2023	16.55	16.79	16.24	16.31	16.31	1,218,600
28 jun 2023	16.00	16.58	15.93	16.57	16.57	1,088,300
27 jun 2023	15.74	16.15	15.34	16.13	16.13	1,145,600
26 jun 2023	15.41	15.98	15.34	15.66	15.66	965,300
23 jun 2023	15.25	15.59	15.16	15.42	15.42	2,083,700
22 jun 2023	15.62	15.76	15.37	15.69	15.69	1,176,600
21 jun 2023	15.88	15.98	15.51	15.58	15.58	1,553,300
20 jun 2023	16.11	16.23	15.78	15.94	15.94	1,714,200
16 jun 2023	16.75	16.89	16.15	16.23	16.23	2,227,300
15 jun 2023	16.40	16.77	16.14	16.64	16.64	1,553,000
14 jun 2023	16.79	16.85	16.10	16.53	16.53	1,762,200
13 jun 2023	16.36	16.92	16.01	16.81	16.81	1,873,700
12 jun 2023	15.96	16.43	15.52	16.12	16.12	1,490,000
09 jun 2023	16.35	16.42	15.70	15.80	15.80	1,329,900
08 jun 2023	16.18	16.26	15.70	16.03	16.03	1,025,200
07 jun 2023	16.39	16.67	16.05	16.16	16.16	1,569,400
06 jun 2023	15.82	16.76	15.78	16.07	16.07	1,377,100
05 jun 2023	16.57	16.68	15.86	16.00	16.00	977,400
02 jun 2023	15.62	16.69	15.57	16.53	16.53	2,104,000
01 jun 2023	15.21	15.50	14.95	15.26	15.26	1,019,100
31 may 2023	15.82	16.15	15.10	15.22	15.22	1,705,700
30 may 2023	15.89	16.13	15.69	16.05	16.05	1,318,900
26 may 2023	15.77	15.97	15.60	15.62	15.62	816,200
25 may 2023	16.44	16.60	15.57	15.73	15.73	1,395,200
24 may 2023	16.66	16.98	16.12	16.44	16.44	1,468,600
23 may 2023	16.79	17.14	16.39	16.55	16.55	1,089,400
22 may 2023	15.70	16.80	15.55	16.71	16.71	1,249,000
19 may 2023	17.28	17.31	16.16	16.55	16.55	1,416,100
18 may 2023	16.75	17.62	16.75	17.21	17.21	1,179,700
17 may 2023	17.24	17.61	16.92	17.51	17.51	1,275,300
16 may 2023	17.79	18.06	17.07	17.18	17.18	1,033,800
15 may 2023	17.50	18.13	17.37	18.08	18.08	1,324,300
12 may 2023	17.97	17.97	17.09	17.47	17.47	949,400
11 may 2023	17.50	17.97	17.24	17.90	17.90	759,400
10 may 2023	18.11	18.26	17.33	17.64	17.64	1,309,500
09 may 2023	18.06	18.36	17.69	17.81	17.81	1,208,400
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...

F S&P 5004,349.50+24.00(+0.55%)

F Dow Jones33,911.00+186.00(+0.55%)

F Nasdaq14,974.00+107.50(+0.72%)

E-mini Russell 2000 Index Futur1,811.00+12.40(+0.69%)

Petróleo91.08+0.29(+0.32%)

Oro1,863.20-2.90(-0.16%)

Revolve Group, Inc. (RVLV)

F S&P 500
4,349.50
+24.00(+0.55%)

F Dow Jones
33,911.00
+186.00(+0.55%)

F Nasdaq
14,974.00
+107.50(+0.72%)

E-mini Russell 2000 Index Futur
1,811.00
+12.40(+0.69%)

Petróleo
91.08
+0.29(+0.32%)

Oro
1,863.20
-2.90(-0.16%)