U.S. markets open in 3 hours 7 minutes

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
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
02 oct 202313.6113.9913.4613.8713.871,093,900
29 sept 202313.6213.8413.5013.6113.611,188,400
28 sept 202312.8713.3612.7113.3513.35823,200
27 sept 202313.0113.1112.6812.8512.85928,700
26 sept 202312.6813.3012.5812.9112.911,136,000
25 sept 202312.3312.9012.2512.7712.77795,800
22 sept 202312.6412.7512.4212.5212.52818,700
21 sept 202312.4212.7812.4012.5412.541,067,900
20 sept 202312.8612.9112.5912.6212.621,123,700
19 sept 202312.6012.9112.5612.8012.801,267,300
18 sept 202312.9513.0312.5912.6512.651,387,700
15 sept 202313.4813.4813.0313.0513.051,933,800
14 sept 202313.4313.6113.1913.5313.531,254,400
13 sept 202313.6813.7813.1613.3413.34964,700
12 sept 202313.3813.6913.3213.5313.532,191,200
11 sept 202313.3113.7812.9413.5113.512,086,400
08 sept 202313.2113.4212.8913.0613.062,037,100
07 sept 202313.8013.9313.2213.3013.302,029,900
06 sept 202314.3514.5613.7814.0214.021,834,800
05 sept 202314.6714.9514.3314.3614.361,263,000
01 sept 202314.8614.9714.6414.8514.85746,000
31 ago 202315.0615.1414.5814.6514.651,138,200
30 ago 202314.7915.1014.5715.0715.07779,600
29 ago 202314.5114.9214.4614.8814.88732,700
28 ago 202314.8014.8414.4814.5314.53649,100
25 ago 202314.6414.8714.3414.6314.631,023,700
24 ago 202315.3615.3614.6314.6514.65821,300
23 ago 202314.7515.4514.6015.3315.331,030,500
22 ago 202315.5015.5814.8414.8714.871,035,500
21 ago 202315.0815.5114.9415.4615.461,356,500
18 ago 202315.0115.4814.8415.1115.111,093,600
17 ago 202315.6515.8815.1515.1815.181,144,100
16 ago 202315.9716.1515.6115.6315.63909,900
15 ago 202316.2416.3515.8916.0616.061,215,200
14 ago 202316.7416.8816.0816.4116.411,775,100
11 ago 202317.0217.3616.8917.0017.00788,400
10 ago 202317.7217.9116.8117.0217.021,302,100
09 ago 202317.5917.5917.1117.4617.461,783,000
08 ago 202317.2417.5716.9517.4717.471,301,800
07 ago 202317.5717.7417.0717.6117.611,132,300
04 ago 202317.6717.8817.1617.5717.571,267,400
03 ago 202316.9219.2916.8017.4617.464,545,200
02 ago 202318.5118.9218.2718.3918.392,558,000
01 ago 202319.4819.6018.7518.8718.871,437,100
31 jul 202319.6320.1519.3619.7219.721,383,700
28 jul 202318.9619.4218.7219.3819.381,744,900
27 jul 202319.2419.4018.4218.7018.701,868,900
26 jul 202319.0419.3518.7519.0719.07901,900
25 jul 202319.3119.6818.9819.0419.041,272,200
24 jul 202319.3419.7719.0219.2719.27988,100
21 jul 202319.5019.7818.9219.2019.20893,100
20 jul 202319.1219.3918.9019.3319.331,182,100
19 jul 202318.8719.3718.5319.2619.261,318,400
18 jul 202318.4019.3018.3618.5918.591,528,500
17 jul 202317.9218.3017.6718.2718.271,890,800
14 jul 202318.4518.5117.8018.0918.091,087,600
13 jul 202318.1118.4917.7218.4718.471,248,000
12 jul 202319.2519.3917.9018.0218.021,666,200
11 jul 202317.7418.8017.4318.7218.722,256,600
10 jul 202316.3517.8516.2517.6517.652,922,200
07 jul 202316.1816.6716.1816.5316.531,525,300
*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...