U.S. markets open in 1 hour 44 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.97+0.73 (+4.50%)
Al cierre: 04:00PM EST
17.00 +0.03 (+0.18%)
Antes de la apertura del mercado: 07:22AM EST
Periodo de tiempo:
27 feb 2023 - 27 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
27 nov 202314.7014.7814.2514.3114.311,189,600
24 nov 202314.6214.9114.5514.8214.82425,100
22 nov 202314.7114.9814.5414.6614.66745,200
21 nov 202314.6514.7714.4014.5814.58992,200
20 nov 202314.0114.8413.9614.8414.841,073,700
17 nov 202313.9614.2513.8614.0314.03894,600
16 nov 202314.0614.1313.6113.8013.80749,400
15 nov 202313.8414.5513.8414.2814.281,031,100
14 nov 202313.2513.7613.2013.7013.701,134,300
13 nov 202312.9813.0112.6312.6912.691,055,800
10 nov 202313.1213.2712.8513.1513.15735,800
09 nov 202313.6113.6912.9913.1113.11940,300
08 nov 202313.9513.9513.5313.5613.561,076,000
07 nov 202313.2414.0213.2413.9213.921,157,400
06 nov 202313.3313.4012.9813.3313.331,234,400
03 nov 202313.7314.3713.2713.3513.351,635,600
02 nov 202313.1913.5012.4213.3513.353,141,200
01 nov 202313.6313.8113.2913.5013.501,698,500
31 oct 202312.9513.9612.9513.7513.751,433,900
30 oct 202313.1113.3612.9012.9912.99919,800
27 oct 202313.3213.4512.8312.9812.981,091,700
26 oct 202313.0913.4512.6613.2513.251,093,600
25 oct 202313.4013.5613.0813.1313.131,364,100
24 oct 202313.6713.9713.3713.6013.601,332,400
23 oct 202313.4613.8113.3013.3413.341,676,400
20 oct 202313.7713.9813.4913.5913.591,994,000
19 oct 202314.5514.6914.0114.0314.031,225,000
18 oct 202314.9014.9714.5214.5614.56672,800
17 oct 202314.8715.3914.8415.0415.041,199,900
16 oct 202314.7015.3114.7015.1315.131,069,500
13 oct 202314.6014.7314.2714.5114.51930,000
12 oct 202314.7014.7514.3114.6914.691,027,100
11 oct 202314.8915.2414.4414.7414.741,741,300
10 oct 202314.5715.2714.5114.7414.741,856,400
09 oct 202313.9414.6913.7614.5714.571,148,900
06 oct 202313.7614.3813.6213.9913.991,131,100
05 oct 202313.7814.0213.3313.9813.981,195,000
04 oct 202313.6314.0313.5313.8913.89959,100
03 oct 202313.8213.9813.4913.5813.581,529,300
*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...