Revolve Group, Inc. Class A Common Stock (RVLV)

31.43Last Price

+0.04 (0.13%)Change

Revolve Group Inc is an innovative online fashion retailer that targets the millennial and Gen Z demographic with a curated selection of trendy apparel, accessories, and footwear

The company operates primarily through its e-commerce platform, which features a wide range of brands and unique product offerings. Revolve places a strong emphasis on social media marketing and influencer partnerships, leveraging these channels to engage with its audience and enhance brand visibility. With a commitment to providing a seamless shopping experience, Revolve focuses on data-driven strategies to personalize customer interactions and respond to emerging fashion trends rapidly.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	30.42	31.40	30.01	31.39	1,060,375	31.39
1/29/2025	31.25	32.15	29.97	29.97	936,140	29.97
1/28/2025	30.84	31.39	30.17	31.24	914,289	31.24
1/27/2025	30.80	31.64	30.45	30.84	748,667	30.84
1/24/2025	31.29	32.02	31.01	31.51	1,210,369	31.51
1/23/2025	32.59	33.68	31.41	31.44	1,472,109	31.44
1/22/2025	31.14	32.10	30.78	31.21	863,247	31.21
1/21/2025	30.45	31.02	29.55	31.00	847,546	31.00
1/17/2025	30.17	30.60	29.45	30.02	1,054,011	30.02
1/16/2025	29.46	29.75	29.13	29.60	761,596	29.60
1/15/2025	29.53	29.74	28.83	29.66	718,453	29.66
1/14/2025	29.45	29.96	28.14	28.56	894,773	28.56
1/13/2025	29.13	29.82	28.39	29.40	1,878,339	29.40
1/10/2025	30.08	30.91	29.18	29.30	1,181,267	29.30
1/08/2025	30.49	30.92	29.82	30.91	745,035	30.91
1/07/2025	31.38	31.50	30.17	30.70	1,129,950	30.70
1/06/2025	34.06	34.15	30.99	31.32	3,514,313	31.32
1/03/2025	33.72	34.39	33.43	33.75	596,567	33.75
1/02/2025	33.84	34.13	32.88	33.56	589,102	33.56
12/31/2024	34.18	0.00	34.18	33.49	0	33.49
12/30/2024	33.06	34.37	32.33	34.18	853,288	34.18
12/27/2024	32.75	33.60	32.34	33.58	717,818	33.58
12/26/2024	33.50	33.88	32.98	33.06	568,791	33.06
12/24/2024	33.67	34.24	33.47	33.81	238,574	33.81
12/23/2024	33.94	34.53	33.48	33.65	541,374	33.65
12/20/2024	33.04	34.82	32.97	34.10	1,685,623	34.10
12/19/2024	34.60	35.43	33.40	33.67	837,857	33.67
12/18/2024	36.82	36.92	32.74	33.69	1,142,403	33.69
12/17/2024	37.71	39.58	36.23	36.51	839,346	36.51
12/16/2024	36.87	38.68	36.87	38.11	677,433	38.11
12/13/2024	38.10	38.64	36.42	37.09	1,003,690	37.09
12/12/2024	37.78	38.36	37.42	38.16	792,445	38.16
12/11/2024	36.34	38.64	35.98	37.99	1,131,948	37.99
12/10/2024	36.28	37.80	35.50	35.67	1,027,858	35.67
12/09/2024	36.90	38.14	35.55	36.19	1,287,688	36.19
12/06/2024	36.67	37.67	35.75	37.17	942,624	37.17
12/05/2024	35.33	37.27	34.69	36.17	1,196,823	36.17
12/04/2024	35.62	35.69	34.05	35.68	1,234,671	35.68
12/03/2024	35.50	36.79	34.82	35.53	1,352,486	35.53
12/02/2024	36.26	36.49	35.06	36.23	1,271,108	36.23
11/29/2024	37.08	37.30	36.02	36.08	678,090	36.08
11/27/2024	38.52	38.80	36.84	36.93	1,184,323	36.93
11/26/2024	37.49	39.03	37.24	38.80	1,378,642	38.80
11/25/2024	35.44	38.88	35.44	37.98	2,118,882	37.98
11/22/2024	35.24	35.86	34.67	35.02	1,010,055	35.02
11/21/2024	34.05	35.27	33.79	34.82	1,155,557	34.82
11/20/2024	33.43	33.99	32.67	33.78	1,123,866	33.78
11/19/2024	31.81	33.39	31.20	33.19	947,605	33.19
11/18/2024	32.86	33.20	32.18	32.35	736,096	32.35
11/15/2024	34.00	34.14	32.48	32.89	752,532	32.89
11/14/2024	33.67	34.01	32.91	33.51	664,317	33.51
11/13/2024	34.69	35.20	33.33	33.34	880,283	33.34
11/12/2024	33.55	34.73	33.19	34.38	874,508	34.38
11/11/2024	31.89	33.90	31.74	33.57	920,581	33.57
11/08/2024	32.86	32.86	30.88	31.47	1,339,398	31.47
11/07/2024	33.01	33.38	32.04	32.94	1,122,643	32.94
11/06/2024	31.40	33.82	29.15	33.28	3,986,217	33.28
11/05/2024	25.07	26.08	24.80	26.02	1,303,306	26.02
11/04/2024	24.82	26.12	24.79	25.27	1,248,299	25.27
11/01/2024	25.54	25.69	24.84	24.96	779,908	24.96
10/31/2024	25.44	25.73	24.45	24.82	765,290	24.82