U.S. markets open in 4 hours 52 minutes

Revolve Group, Inc. (RVLV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
28.54+0.97 (+3.52%)
Al cierre: 04:00PM EST
28.40 -0.14 (-0.49%)
Fuera de horario: 07:34PM EST
Periodo de tiempo:
01 feb 2022 - 01 feb 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 ene 202327.5728.9727.5728.5428.541,742,007
30 ene 202327.2128.2527.0027.5727.571,742,400
27 ene 202326.6528.0726.5828.0428.041,083,000
26 ene 202327.8828.1626.1926.6526.651,112,900
25 ene 202325.6527.1724.6027.1227.121,222,700
24 ene 202326.5026.9825.8026.5826.58779,400
23 ene 202325.2827.5824.9726.6826.681,718,000
20 ene 202323.7525.1623.5725.0425.041,711,200
19 ene 202323.5323.6022.8323.1523.15769,400
18 ene 202324.3325.0523.3923.6923.691,010,400
17 ene 202324.1024.5723.4024.0224.021,362,400
13 ene 202323.3123.9623.1923.9423.94716,700
12 ene 202324.0324.0522.8223.7823.78731,000
11 ene 202322.9923.8022.8223.7723.77935,100
10 ene 202321.7722.7621.5522.7622.76778,000
09 ene 202322.1822.7721.7821.9121.91876,500
06 ene 202321.3521.8720.7921.8121.81973,400
05 ene 202322.1722.1721.2121.3121.311,035,100
04 ene 202322.9623.5321.9223.4123.411,036,700
03 ene 202322.8023.0021.9222.4922.49978,600
30 dic 202221.8122.2721.6222.2622.26555,100
29 dic 202221.7922.5821.5522.3722.37565,700
28 dic 202222.1822.2321.0221.5021.50734,500
27 dic 202223.1323.2322.0422.1822.18700,600
23 dic 202223.2223.6123.0123.3723.37483,000
22 dic 202222.9823.2422.3723.1623.16920,300
21 dic 202223.0724.0623.0723.4923.49934,400
20 dic 202223.7424.1322.7022.7322.73767,500
19 dic 202224.1925.3923.8824.1124.111,436,700
16 dic 202224.1724.3523.7724.1924.191,192,800
15 dic 202225.7126.0024.2824.3824.38969,100
14 dic 202225.4126.7225.3026.3826.38865,900
13 dic 202228.0028.0025.0525.4125.411,207,400
12 dic 202225.8726.2325.5026.1526.15593,700
09 dic 202225.7726.1425.3125.8625.86707,200
08 dic 202226.0227.0225.6226.3926.39663,500
07 dic 202225.9726.5225.3325.7625.76826,700
06 dic 202227.9727.9925.9826.1926.191,272,500
05 dic 202228.4728.7327.2727.7327.731,035,100
02 dic 202226.2828.7026.0028.6928.691,236,400
01 dic 202226.7528.1325.3526.8326.832,197,100
30 nov 202225.3326.8224.7426.4226.42821,600
29 nov 202224.8925.1624.4825.0525.05624,800
28 nov 202224.9925.5724.4524.6424.64778,300
25 nov 202225.2925.5225.0525.3325.33194,700
23 nov 202225.7525.8724.8325.5725.57530,600
22 nov 202225.2225.9624.9625.6525.65637,900
21 nov 202225.6525.6824.5524.9924.991,340,900
18 nov 202226.7026.8325.3325.9225.921,486,700
17 nov 202226.1126.2525.1125.9725.971,447,900
16 nov 202227.4527.7026.5726.7026.701,269,500
15 nov 202228.7029.0827.5928.6928.691,447,100
14 nov 202226.5827.9526.2127.2127.211,824,800
11 nov 202224.9427.2224.7026.9026.902,703,500
10 nov 202221.8424.7421.6224.6624.662,501,400
09 nov 202220.7120.9220.1720.2320.231,418,300
08 nov 202221.3121.5820.3720.9620.961,169,400
07 nov 202222.2922.2920.8621.1221.121,204,200
04 nov 202223.6424.3821.4521.9721.972,258,600
03 nov 202221.7224.7120.8023.0123.014,653,900
02 nov 202223.5323.6422.0222.2422.241,890,800
01 nov 202224.5425.2923.1823.8123.811,783,900
31 oct 202224.2525.2523.7824.0024.002,031,600
28 oct 202224.0124.7723.1624.6024.601,582,600
27 oct 202225.0025.6724.2924.4924.492,724,900
26 oct 202223.2624.8522.9523.6623.66907,600
25 oct 202222.4123.8822.1323.6323.631,555,700
24 oct 202221.6022.4420.9822.2722.271,144,000
21 oct 202221.4021.9320.7221.5121.51760,300
20 oct 202220.8922.0420.8921.4021.40829,900
19 oct 202221.7521.8420.6121.1021.10797,400
18 oct 202222.6423.2222.0122.0922.091,063,200
17 oct 202221.5622.5321.3221.8121.811,076,300
14 oct 202222.6022.9220.7220.7720.77788,300
13 oct 202221.4822.7820.8922.1722.171,088,000
12 oct 202222.2122.6521.5722.5022.50961,600
11 oct 202222.0722.4320.7522.2122.211,424,200
10 oct 202221.9422.3321.0122.1022.101,462,000
07 oct 202222.9923.0621.3921.7621.761,737,800
06 oct 202224.0824.6023.0923.6023.601,070,200
05 oct 202223.3324.1822.8124.0924.091,270,800
04 oct 202223.6324.5223.2824.0024.001,448,500
03 oct 202221.8122.8621.7322.4722.471,433,400
30 sept 202222.6423.5821.6821.6921.691,608,100
29 sept 202223.8823.9822.8423.2023.20923,800
28 sept 202223.8924.6923.6224.4924.491,003,500
27 sept 202224.6825.0323.4623.8623.861,420,600
26 sept 202223.5125.1023.5123.9923.991,459,500
23 sept 202222.9023.6622.8023.6423.641,420,800
22 sept 202224.4424.8023.1523.3823.381,076,400
21 sept 202225.1725.7224.4324.6124.611,099,100
20 sept 202225.2625.3824.4924.8424.84945,400
19 sept 202224.3025.5624.2825.5525.551,014,400
16 sept 202224.0524.7323.7224.5924.591,491,000
15 sept 202224.7825.7224.4124.7524.75974,700
14 sept 202224.8625.2224.1624.9324.931,048,100
13 sept 202225.8326.6124.9425.0025.001,464,900
12 sept 202227.3927.9026.9427.3327.331,232,300
09 sept 202225.7027.0625.5827.0027.001,603,900
08 sept 202224.5525.3823.8925.3225.321,117,400
*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...