Yahoo

Correo

U.S. markets open in 3 hours 7 minutes

F S&P 500
4,559.25
-1.75(-0.04%)
F Dow Jones
35,383.00
+10.00(+0.03%)
F Nasdaq
16,004.75
-4.00(-0.02%)
E-mini Russell 2000 Index Futur
1,805.20
+1.00(+0.06%)
Petróleo
75.70
+0.84(+1.12%)
Oro
2,015.50
+3.10(+0.15%)

Revolve Group, Inc. (RVLV)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

14.31

-0.51

(-3.44%)

Al cierre: 04:00PM EST

14.12

-0.19

(-1.33%)

Antes de la apertura del mercado:

04:20AM EST

Periodo de tiempo:

28 nov 2022 - 28 nov 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 nov 2023	14.70	14.78	14.25	14.31	14.31	1,189,600
24 nov 2023	14.62	14.91	14.55	14.82	14.82	425,100
22 nov 2023	14.71	14.98	14.54	14.66	14.66	745,200
21 nov 2023	14.65	14.77	14.40	14.58	14.58	992,200
20 nov 2023	14.01	14.84	13.96	14.84	14.84	1,073,700
17 nov 2023	13.96	14.25	13.86	14.03	14.03	894,600
16 nov 2023	14.06	14.13	13.61	13.80	13.80	749,400
15 nov 2023	13.84	14.55	13.84	14.28	14.28	1,031,100
14 nov 2023	13.25	13.76	13.20	13.70	13.70	1,134,300
13 nov 2023	12.98	13.01	12.63	12.69	12.69	1,055,800
10 nov 2023	13.12	13.27	12.85	13.15	13.15	735,800
09 nov 2023	13.61	13.69	12.99	13.11	13.11	940,300
08 nov 2023	13.95	13.95	13.53	13.56	13.56	1,076,000
07 nov 2023	13.24	14.02	13.24	13.92	13.92	1,157,400
06 nov 2023	13.33	13.40	12.98	13.33	13.33	1,234,400
03 nov 2023	13.73	14.37	13.27	13.35	13.35	1,635,600
02 nov 2023	13.19	13.50	12.42	13.35	13.35	3,141,200
01 nov 2023	13.63	13.81	13.29	13.50	13.50	1,698,500
31 oct 2023	12.95	13.96	12.95	13.75	13.75	1,433,900
30 oct 2023	13.11	13.36	12.90	12.99	12.99	919,800
27 oct 2023	13.32	13.45	12.83	12.98	12.98	1,091,700
26 oct 2023	13.09	13.45	12.66	13.25	13.25	1,093,600
25 oct 2023	13.40	13.56	13.08	13.13	13.13	1,364,100
24 oct 2023	13.67	13.97	13.37	13.60	13.60	1,332,400
23 oct 2023	13.46	13.81	13.30	13.34	13.34	1,676,400
20 oct 2023	13.77	13.98	13.49	13.59	13.59	1,994,000
19 oct 2023	14.55	14.69	14.01	14.03	14.03	1,225,000
18 oct 2023	14.90	14.97	14.52	14.56	14.56	672,800
17 oct 2023	14.87	15.39	14.84	15.04	15.04	1,199,900
16 oct 2023	14.70	15.31	14.70	15.13	15.13	1,069,500
13 oct 2023	14.60	14.73	14.27	14.51	14.51	930,000
12 oct 2023	14.70	14.75	14.31	14.69	14.69	1,027,100
11 oct 2023	14.89	15.24	14.44	14.74	14.74	1,741,300
10 oct 2023	14.57	15.27	14.51	14.74	14.74	1,856,400
09 oct 2023	13.94	14.69	13.76	14.57	14.57	1,148,900
06 oct 2023	13.76	14.38	13.62	13.99	13.99	1,131,100
05 oct 2023	13.78	14.02	13.33	13.98	13.98	1,195,000
04 oct 2023	13.63	14.03	13.53	13.89	13.89	959,100
03 oct 2023	13.82	13.98	13.49	13.58	13.58	1,529,300
02 oct 2023	13.61	13.99	13.46	13.87	13.87	1,093,900
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
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 5004,559.25-1.75(-0.04%)

F Dow Jones35,383.00+10.00(+0.03%)

F Nasdaq16,004.75-4.00(-0.02%)

E-mini Russell 2000 Index Futur1,805.20+1.00(+0.06%)

Petróleo75.70+0.84(+1.12%)

Oro2,015.50+3.10(+0.15%)

Revolve Group, Inc. (RVLV)

F S&P 500
4,559.25
-1.75(-0.04%)

F Dow Jones
35,383.00
+10.00(+0.03%)

F Nasdaq
16,004.75
-4.00(-0.02%)

E-mini Russell 2000 Index Futur
1,805.20
+1.00(+0.06%)

Petróleo
75.70
+0.84(+1.12%)

Oro
2,015.50
+3.10(+0.15%)