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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
31 ene 2023	27.57	28.97	27.57	28.54	28.54	1,742,007
30 ene 2023	27.21	28.25	27.00	27.57	27.57	1,742,400
27 ene 2023	26.65	28.07	26.58	28.04	28.04	1,083,000
26 ene 2023	27.88	28.16	26.19	26.65	26.65	1,112,900
25 ene 2023	25.65	27.17	24.60	27.12	27.12	1,222,700
24 ene 2023	26.50	26.98	25.80	26.58	26.58	779,400
23 ene 2023	25.28	27.58	24.97	26.68	26.68	1,718,000
20 ene 2023	23.75	25.16	23.57	25.04	25.04	1,711,200
19 ene 2023	23.53	23.60	22.83	23.15	23.15	769,400
18 ene 2023	24.33	25.05	23.39	23.69	23.69	1,010,400
17 ene 2023	24.10	24.57	23.40	24.02	24.02	1,362,400
13 ene 2023	23.31	23.96	23.19	23.94	23.94	716,700
12 ene 2023	24.03	24.05	22.82	23.78	23.78	731,000
11 ene 2023	22.99	23.80	22.82	23.77	23.77	935,100
10 ene 2023	21.77	22.76	21.55	22.76	22.76	778,000
09 ene 2023	22.18	22.77	21.78	21.91	21.91	876,500
06 ene 2023	21.35	21.87	20.79	21.81	21.81	973,400
05 ene 2023	22.17	22.17	21.21	21.31	21.31	1,035,100
04 ene 2023	22.96	23.53	21.92	23.41	23.41	1,036,700
03 ene 2023	22.80	23.00	21.92	22.49	22.49	978,600
30 dic 2022	21.81	22.27	21.62	22.26	22.26	555,100
29 dic 2022	21.79	22.58	21.55	22.37	22.37	565,700
28 dic 2022	22.18	22.23	21.02	21.50	21.50	734,500
27 dic 2022	23.13	23.23	22.04	22.18	22.18	700,600
23 dic 2022	23.22	23.61	23.01	23.37	23.37	483,000
22 dic 2022	22.98	23.24	22.37	23.16	23.16	920,300
21 dic 2022	23.07	24.06	23.07	23.49	23.49	934,400
20 dic 2022	23.74	24.13	22.70	22.73	22.73	767,500
19 dic 2022	24.19	25.39	23.88	24.11	24.11	1,436,700
16 dic 2022	24.17	24.35	23.77	24.19	24.19	1,192,800
15 dic 2022	25.71	26.00	24.28	24.38	24.38	969,100
14 dic 2022	25.41	26.72	25.30	26.38	26.38	865,900
13 dic 2022	28.00	28.00	25.05	25.41	25.41	1,207,400
12 dic 2022	25.87	26.23	25.50	26.15	26.15	593,700
09 dic 2022	25.77	26.14	25.31	25.86	25.86	707,200
08 dic 2022	26.02	27.02	25.62	26.39	26.39	663,500
07 dic 2022	25.97	26.52	25.33	25.76	25.76	826,700
06 dic 2022	27.97	27.99	25.98	26.19	26.19	1,272,500
05 dic 2022	28.47	28.73	27.27	27.73	27.73	1,035,100
02 dic 2022	26.28	28.70	26.00	28.69	28.69	1,236,400
01 dic 2022	26.75	28.13	25.35	26.83	26.83	2,197,100
30 nov 2022	25.33	26.82	24.74	26.42	26.42	821,600
29 nov 2022	24.89	25.16	24.48	25.05	25.05	624,800
28 nov 2022	24.99	25.57	24.45	24.64	24.64	778,300
25 nov 2022	25.29	25.52	25.05	25.33	25.33	194,700
23 nov 2022	25.75	25.87	24.83	25.57	25.57	530,600
22 nov 2022	25.22	25.96	24.96	25.65	25.65	637,900
21 nov 2022	25.65	25.68	24.55	24.99	24.99	1,340,900
18 nov 2022	26.70	26.83	25.33	25.92	25.92	1,486,700
17 nov 2022	26.11	26.25	25.11	25.97	25.97	1,447,900
16 nov 2022	27.45	27.70	26.57	26.70	26.70	1,269,500
15 nov 2022	28.70	29.08	27.59	28.69	28.69	1,447,100
14 nov 2022	26.58	27.95	26.21	27.21	27.21	1,824,800
11 nov 2022	24.94	27.22	24.70	26.90	26.90	2,703,500
10 nov 2022	21.84	24.74	21.62	24.66	24.66	2,501,400
09 nov 2022	20.71	20.92	20.17	20.23	20.23	1,418,300
08 nov 2022	21.31	21.58	20.37	20.96	20.96	1,169,400
07 nov 2022	22.29	22.29	20.86	21.12	21.12	1,204,200
04 nov 2022	23.64	24.38	21.45	21.97	21.97	2,258,600
03 nov 2022	21.72	24.71	20.80	23.01	23.01	4,653,900
02 nov 2022	23.53	23.64	22.02	22.24	22.24	1,890,800
01 nov 2022	24.54	25.29	23.18	23.81	23.81	1,783,900
31 oct 2022	24.25	25.25	23.78	24.00	24.00	2,031,600
28 oct 2022	24.01	24.77	23.16	24.60	24.60	1,582,600
27 oct 2022	25.00	25.67	24.29	24.49	24.49	2,724,900
26 oct 2022	23.26	24.85	22.95	23.66	23.66	907,600
25 oct 2022	22.41	23.88	22.13	23.63	23.63	1,555,700
24 oct 2022	21.60	22.44	20.98	22.27	22.27	1,144,000
21 oct 2022	21.40	21.93	20.72	21.51	21.51	760,300
20 oct 2022	20.89	22.04	20.89	21.40	21.40	829,900
19 oct 2022	21.75	21.84	20.61	21.10	21.10	797,400
18 oct 2022	22.64	23.22	22.01	22.09	22.09	1,063,200
17 oct 2022	21.56	22.53	21.32	21.81	21.81	1,076,300
14 oct 2022	22.60	22.92	20.72	20.77	20.77	788,300
13 oct 2022	21.48	22.78	20.89	22.17	22.17	1,088,000
12 oct 2022	22.21	22.65	21.57	22.50	22.50	961,600
11 oct 2022	22.07	22.43	20.75	22.21	22.21	1,424,200
10 oct 2022	21.94	22.33	21.01	22.10	22.10	1,462,000
07 oct 2022	22.99	23.06	21.39	21.76	21.76	1,737,800
06 oct 2022	24.08	24.60	23.09	23.60	23.60	1,070,200
05 oct 2022	23.33	24.18	22.81	24.09	24.09	1,270,800
04 oct 2022	23.63	24.52	23.28	24.00	24.00	1,448,500
03 oct 2022	21.81	22.86	21.73	22.47	22.47	1,433,400
30 sept 2022	22.64	23.58	21.68	21.69	21.69	1,608,100
29 sept 2022	23.88	23.98	22.84	23.20	23.20	923,800
28 sept 2022	23.89	24.69	23.62	24.49	24.49	1,003,500
27 sept 2022	24.68	25.03	23.46	23.86	23.86	1,420,600
26 sept 2022	23.51	25.10	23.51	23.99	23.99	1,459,500
23 sept 2022	22.90	23.66	22.80	23.64	23.64	1,420,800
22 sept 2022	24.44	24.80	23.15	23.38	23.38	1,076,400
21 sept 2022	25.17	25.72	24.43	24.61	24.61	1,099,100
20 sept 2022	25.26	25.38	24.49	24.84	24.84	945,400
19 sept 2022	24.30	25.56	24.28	25.55	25.55	1,014,400
16 sept 2022	24.05	24.73	23.72	24.59	24.59	1,491,000
15 sept 2022	24.78	25.72	24.41	24.75	24.75	974,700
14 sept 2022	24.86	25.22	24.16	24.93	24.93	1,048,100
13 sept 2022	25.83	26.61	24.94	25.00	25.00	1,464,900
12 sept 2022	27.39	27.90	26.94	27.33	27.33	1,232,300
09 sept 2022	25.70	27.06	25.58	27.00	27.00	1,603,900
08 sept 2022	24.55	25.38	23.89	25.32	25.32	1,117,400
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...

F S&P 5004,077.25-12.75(-0.31%)

F Dow Jones34,026.00-130.00(-0.38%)

F Nasdaq12,130.50-21.50(-0.18%)

RTY=F1,933.80-5.60(-0.29%)

Petróleo79.01+0.14(+0.18%)

Oro1,939.60-5.70(-0.29%)

Revolve Group, Inc. (RVLV)

F S&P 500
4,077.25
-12.75(-0.31%)

F Dow Jones
34,026.00
-130.00(-0.38%)

F Nasdaq
12,130.50
-21.50(-0.18%)

RTY=F
1,933.80
-5.60(-0.29%)

Petróleo
79.01
+0.14(+0.18%)

Oro
1,939.60
-5.70(-0.29%)