Revolve Group LLC (RVLV) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	22.83	23.64	22.61	22.80	-1.77%	1,068,800
2026-10-15	22.01	23.56	21.84	23.21	+7.45%	1,190,200
2026-10-14	21.38	21.66	21.04	21.60	+0.33%	525,300
2026-10-13	21.78	22.20	21.47	21.53	-0.60%	550,700
2026-10-12	21.59	21.96	21.45	21.66	-0.14%	488,200
2026-10-09	21.73	21.86	21.46	21.69	+0.28%	472,700
2026-10-08	21.19	21.67	20.93	21.63	+1.55%	622,000
2026-10-07	21.07	21.47	20.82	21.30	+0.42%	397,900
2026-10-06	21.19	21.23	20.83	21.21	+0.76%	429,100
2026-10-05	20.53	21.30	20.40	21.05	+1.45%	534,300
2026-10-02	21.43	21.51	20.56	20.75	-2.26%	587,800
2026-10-01	21.44	21.44	20.85	21.23	-0.47%	748,800
2026-09-30	21.40	21.55	21.20	21.33	+0.28%	892,900
2026-09-29	21.32	21.63	20.88	21.27	+0.14%	650,000
2026-09-28	20.91	21.30	20.71	21.24	+0.19%	768,700
2026-09-25	20.60	21.29	20.53	21.20	+2.51%	752,200
2026-09-24	20.54	20.76	20.35	20.68	-0.19%	550,700
2026-09-23	21.51	21.60	20.67	20.72	-3.63%	724,000
2026-09-22	21.61	22.11	21.01	21.50	+1.65%	772,600
2026-09-21	20.84	21.33	20.69	21.15	+2.37%	1,060,500
2026-09-18	20.89	21.07	20.34	20.66	-1.24%	1,242,600
2026-09-17	20.85	21.19	20.27	20.92	+1.50%	913,100
2026-09-16	20.65	21.34	20.39	20.61	-0.48%	1,157,300
2026-09-15	20.58	20.83	20.27	20.71	+1.07%	863,100
2026-09-14	21.18	21.60	20.47	20.49	-3.03%	840,700
2026-09-11	20.87	21.22	20.50	21.13	+3.17%	621,900
2026-09-10	19.39	20.52	19.25	20.48	+5.08%	859,300
2026-09-09	19.92	20.08	19.48	19.49	-3.18%	846,400
2026-09-08	21.27	21.35	20.11	20.13	-5.71%	1,149,300
2026-09-04	21.18	21.77	21.18	21.35	-0.74%	650,600
2026-09-03	21.93	22.33	21.11	21.51	-1.51%	1,272,800
2026-09-02	22.34	22.48	21.57	21.84	-1.67%	1,065,700
2026-09-01	22.00	22.88	21.80	22.21	-0.05%	1,050,600
2026-08-31	22.57	22.88	22.02	22.22	-3.01%	925,000
2026-08-28	23.36	23.48	22.90	22.91	-0.30%	624,400
2026-08-27	23.02	23.38	22.92	22.98	-1.63%	578,000
2026-08-26	23.23	23.66	23.23	23.36	+0.21%	595,500
2026-08-25	23.88	23.89	22.94	23.31	-2.71%	611,900
2026-08-24	23.99	24.75	23.87	23.96	+0.84%	551,300
2026-08-21	24.34	24.34	23.44	23.76	-1.61%	717,500
2026-08-20	23.41	24.66	23.19	24.15	+1.22%	1,078,400
2026-08-19	23.00	23.90	22.82	23.86	+4.37%	1,001,700
2026-08-18	23.22	23.55	22.83	22.86	-1.21%	841,600
2026-08-17	23.54	23.71	22.92	23.14	-2.32%	1,033,600
2026-08-14	24.21	24.34	23.52	23.69	-1.95%	564,700
2026-08-13	24.05	24.19	23.52	24.16	+1.60%	796,600
2026-08-12	23.79	24.06	23.21	23.78	-0.04%	771,000
2026-08-11	24.17	24.25	23.63	23.79	-2.06%	596,000
2026-08-10	24.31	24.66	23.97	24.29	+0.08%	890,100
2026-08-07	24.50	25.47	24.17	24.27	-1.46%	736,200
2026-08-06	24.47	25.33	24.36	24.63	-2.65%	921,200
2026-08-05	25.92	27.34	24.59	25.30	-4.06%	2,484,000
2026-08-04	26.02	26.87	25.77	26.37	+1.35%	1,508,300
2026-08-03	25.45	26.14	25.08	26.02	+3.62%	1,466,100
2026-07-31	25.49	25.65	25.05	25.11	-1.30%	806,200
2026-07-30	25.55	25.86	25.15	25.44	-1.43%	797,800
2026-07-29	26.50	26.75	25.61	25.81	-3.80%	984,500
2026-07-28	25.90	26.92	25.76	26.83	+4.23%	648,400
2026-07-27	25.46	26.13	25.46	25.74	+3.00%	876,500
2026-07-24	24.52	25.20	24.34	24.99	+2.33%	627,700
2026-07-23	25.14	25.14	24.01	24.42	-3.74%	1,036,700
2026-07-22	25.58	25.58	24.90	25.37	+0.00%	727,100
2026-07-21	25.72	26.12	25.08	25.37	-2.54%	743,951
2026-07-20	25.30	26.04	25.09	26.03	+4.62%	608,300
2026-07-17	25.23	25.93	24.61	24.88	-2.66%	598,600
2026-07-16	24.92	25.73	24.92	25.56	+2.90%	662,500
2026-07-15	24.60	25.58	24.57	24.84	+1.68%	575,200
2026-07-14	24.60	24.77	23.98	24.43	+0.87%	422,800
2026-07-13	24.28	24.69	23.86	24.22	+1.21%	1,116,000
2026-07-10	23.36	24.07	23.36	23.93	+3.46%	588,300
2026-07-09	22.11	23.21	22.00	23.13	+4.28%	631,100
2026-07-08	22.32	22.39	21.38	22.18	-1.60%	851,900
2026-07-07	22.70	22.91	22.27	22.54	-0.49%	589,000
2026-07-06	22.50	22.91	21.89	22.65	+0.13%	608,000
2026-07-02	23.22	23.47	22.52	22.62	-2.75%	541,200
2026-07-01	23.05	23.57	22.66	23.26	+1.62%	659,100
2026-06-30	23.13	23.32	22.45	22.89	-3.05%	781,800
2026-06-29	23.82	23.85	23.12	23.61	-0.63%	989,500
2026-06-26	22.59	23.85	22.46	23.76	+4.26%	1,591,400
2026-06-25	22.71	23.58	22.58	22.79	-0.65%	936,400
2026-06-24	21.49	22.95	21.39	22.94	+8.46%	851,700
2026-06-23	20.74	21.30	20.73	21.15	+1.73%	525,000
2026-06-22	21.60	21.95	20.74	20.79	-4.59%	905,500
2026-06-18	20.81	22.41	20.81	21.79	+5.52%	1,850,800
2026-06-17	21.02	21.62	20.56	20.65	-2.69%	685,100
2026-06-16	20.91	21.35	20.82	21.22	+2.17%	776,900
2026-06-15	20.93	21.39	20.68	20.77	+0.68%	861,500
2026-06-12	20.63	21.15	20.03	20.63	+0.93%	601,200
2026-06-11	20.37	20.66	19.92	20.44	+0.44%	1,294,400
2026-06-10	20.16	21.29	20.04	20.35	+0.39%	1,196,900
2026-06-09	19.61	20.73	19.60	20.27	+3.74%	1,442,100
2026-06-08	18.91	19.62	18.80	19.54	+3.50%	929,100
2026-06-05	19.36	19.63	18.64	18.88	-2.33%	1,150,700
2026-06-04	19.55	19.70	19.04	19.33	+1.90%	1,085,500
2026-06-03	18.89	19.00	18.48	18.97	-0.94%	1,340,000
2026-06-02	19.22	19.53	18.68	19.15	-1.59%	1,302,100
2026-06-01	19.48	19.75	18.94	19.46	-0.71%	1,154,400
2026-05-29	20.30	20.30	19.32	19.60	-4.06%	1,142,700
2026-05-28	20.26	20.69	19.78	20.43	+1.04%	1,244,900
2026-05-27	19.70	20.50	19.70	20.22	+4.23%	957,500
2026-05-26	19.11	19.76	19.11	19.40	+0.88%	979,200
2026-05-22	19.10	19.35	18.91	19.23	+0.79%	887,100
2026-05-21	18.27	19.25	18.10	19.08	+2.31%	1,002,000
2026-05-20	18.22	18.78	17.98	18.65	+1.41%	1,020,242
2026-05-19	18.56	18.86	18.23	18.39	-0.33%	915,202
2026-05-18	18.70	19.12	18.12	18.45	-0.86%	1,193,734
2026-05-15	18.50	18.97	18.40	18.61	+0.54%	1,367,600
2026-05-14	17.85	18.65	17.66	18.51	+5.71%	1,789,400
2026-05-13	18.22	18.29	17.35	17.51	-6.26%	4,226,800
2026-05-12	18.51	19.15	18.36	18.68	+0.27%	1,669,700
2026-05-11	20.55	21.00	18.56	18.63	-10.69%	1,727,600
2026-05-08	20.35	21.64	19.66	20.86	+3.06%	1,904,700
2026-05-07	20.11	20.70	19.78	20.24	+0.25%	1,905,400
2026-05-06	22.78	23.13	19.51	20.19	-13.87%	2,896,700
2026-05-05	23.51	24.02	23.32	23.44	-0.09%	1,764,000
2026-05-04	24.77	24.77	22.97	23.46	-6.08%	1,223,800
2026-05-01	25.62	25.63	24.85	24.98	-1.85%	1,059,400
2026-04-30	25.70	26.06	25.17	25.45	-1.32%	937,200
2026-04-29	26.18	26.36	25.37	25.79	-1.94%	1,265,200
2026-04-28	26.41	26.70	26.20	26.30	-0.11%	644,509
2026-04-27	26.83	27.22	26.24	26.33	-1.86%	911,350
2026-04-24	26.64	26.88	25.96	26.83	+1.44%	803,000
2026-04-23	27.35	27.61	26.23	26.45	-3.61%	864,300
2026-04-22	27.43	27.85	27.19	27.44	+1.59%	887,100
2026-04-21	26.82	27.37	26.48	27.01	+1.01%	763,300
2026-04-20	27.06	27.42	26.20	26.74	-2.05%	662,200
2026-04-17	27.18	28.42	26.99	27.30	+3.06%	1,466,100
2026-04-16	25.22	26.51	25.04	26.49	+5.83%	769,400
2026-04-15	25.19	25.46	24.68	25.03	-0.20%	745,100
2026-04-14	25.16	25.72	24.92	25.08	+0.08%	790,300
2026-04-13	24.37	25.32	24.17	25.06	+2.04%	725,800
2026-04-10	25.86	25.86	24.49	24.56	-4.40%	570,400
2026-04-09	24.77	26.00	24.66	25.69	+2.97%	931,500
2026-04-08	24.71	25.43	24.54	24.95	+7.17%	1,241,600
2026-04-07	23.06	23.61	22.57	23.28	-0.72%	614,500
2026-04-06	22.39	23.76	22.27	23.45	+5.39%	848,100
2026-04-02	21.81	22.43	21.43	22.25	+0.23%	656,100
2026-04-01	22.67	22.99	22.10	22.20	-1.81%	612,700
2026-03-31	22.25	22.75	21.53	22.61	+2.82%	659,700
2026-03-30	22.42	22.44	21.75	21.99	+0.32%	1,010,100
2026-03-27	21.97	22.20	21.57	21.92	-1.48%	649,588
2026-03-26	22.38	23.07	22.14	22.25	-2.07%	619,087
2026-03-25	22.22	22.73	22.12	22.72	+3.37%	568,659
2026-03-24	21.71	22.11	21.28	21.98	-0.90%	640,121
2026-03-23	22.92	23.29	22.16	22.18	+0.32%	897,781
2026-03-20	22.76	22.80	21.91	22.11	-3.28%	847,648
2026-03-19	22.64	23.16	22.42	22.86	-0.04%	647,391
2026-03-18	22.69	23.30	22.69	22.87	-1.38%	729,596
2026-03-17	23.06	23.61	22.93	23.19	+2.07%	511,511
2026-03-16	23.05	23.33	22.61	22.72	-0.87%	688,641
2026-03-13	23.17	23.33	22.70	22.92	+0.35%	658,244
2026-03-12	23.93	24.33	22.71	22.84	-6.78%	1,203,391
2026-03-11	24.08	25.03	23.58	24.50	+2.04%	1,550,421
2026-03-10	24.08	24.52	23.72	24.01	+0.21%	654,628
2026-03-09	23.81	24.44	22.88	23.96	-5.03%	1,050,728
2026-03-06	25.26	25.86	24.49	25.23	-1.29%	930,116
2026-03-05	24.50	25.64	24.49	25.56	+3.48%	1,046,512
2026-03-04	24.46	25.10	24.18	24.70	+1.98%	906,675
2026-03-03	23.24	24.64	22.84	24.22	+0.54%	1,758,336
2026-03-02	24.42	24.59	23.93	24.09	-4.25%	1,657,862
2026-02-27	25.97	26.00	24.60	25.16	-4.33%	1,479,191
2026-02-26	24.85	26.70	24.84	26.30	+7.96%	1,800,954
2026-02-25	23.31	24.45	22.12	24.36	-5.95%	3,478,302
2026-02-24	24.38	26.02	24.21	25.90	+6.58%	3,290,481
2026-02-23	24.98	25.10	23.61	24.30	-3.53%	1,637,544
2026-02-20	24.90	25.86	24.49	25.19	+0.48%	2,740,450
2026-02-19	24.67	25.08	24.37	25.07	+0.60%	1,065,919
2026-02-18	24.75	25.07	24.53	24.92	+1.18%	1,685,135
2026-02-17	24.97	25.34	24.10	24.63	-1.83%	1,152,808
2026-02-13	25.17	25.51	24.67	25.09	+1.17%	741,407
2026-02-12	25.92	26.23	24.62	24.80	-3.31%	1,496,207
2026-02-11	26.79	26.97	25.50	25.65	-3.75%	1,151,772
2026-02-10	27.03	27.46	26.62	26.65	-1.44%	606,289
2026-02-09	26.79	27.11	26.20	27.04	+0.45%	584,166
2026-02-06	26.29	27.00	26.22	26.92	+2.36%	1,022,009
2026-02-05	26.58	26.65	25.86	26.30	-1.31%	1,398,350
2026-02-04	27.11	27.83	26.11	26.65	-1.19%	1,730,086
2026-02-03	27.72	28.38	26.66	26.97	-3.09%	1,306,357
2026-02-02	27.45	28.16	27.45	27.83	+0.65%	860,407
2026-01-30	27.99	28.28	27.48	27.65	-1.95%	946,660
2026-01-29	28.41	28.80	28.09	28.20	-1.23%	769,077
2026-01-28	29.50	29.50	28.35	28.55	-1.75%	977,482
2026-01-27	30.02	30.10	28.76	29.06	-2.97%	798,137
2026-01-26	29.46	30.14	29.23	29.95	+2.46%	504,276
2026-01-23	29.85	29.99	28.86	29.23	-2.53%	540,892
2026-01-22	30.63	30.94	29.73	29.99	-0.13%	647,219
2026-01-21	29.27	30.48	28.96	30.03	+4.52%	952,713
2026-01-20	29.62	30.43	28.60	28.73	-5.40%	1,475,868
2026-01-16	30.64	30.93	30.06	30.37	-1.81%	740,482
2026-01-15	30.84	31.42	30.37	30.93	+2.18%	695,558
2026-01-14	31.17	31.50	30.11	30.27	-3.44%	591,934
2026-01-13	30.61	31.36	30.39	31.35	+2.38%	724,167
2026-01-12	30.00	31.27	29.42	30.62	-0.58%	971,541
2026-01-09	31.04	31.39	29.95	30.80	-1.53%	1,202,149
2026-01-08	31.00	31.68	31.00	31.28	+0.22%	784,977
2026-01-07	31.23	31.64	30.86	31.21	-0.32%	920,867
2026-01-06	30.60	31.61	30.36	31.31	+3.13%	888,243
2026-01-05	29.57	31.24	29.56	30.36	+2.71%	1,064,190
2026-01-02	30.30	31.16	29.55	29.56	-2.09%	1,082,296
2025-12-31	30.67	30.86	30.14	30.19	-1.88%	959,289
2025-12-30	31.32	31.40	30.48	30.77	-2.16%	1,459,180
2025-12-29	30.17	31.48	30.16	31.45	+3.39%	1,742,321
2025-12-26	29.84	30.50	29.48	30.42	+1.94%	1,174,184
2025-12-24	29.22	30.13	29.16	29.84	+0.10%	603,109
2025-12-23	29.21	29.82	28.95	29.81	+0.37%	1,084,610
2025-12-22	29.14	29.96	28.98	29.70	+2.45%	1,124,523
2025-12-19	28.17	29.03	28.03	28.99	+2.15%	1,594,249
2025-12-18	28.04	28.67	27.83	28.38	+3.50%	1,192,195
2025-12-17	27.98	28.41	27.14	27.42	-2.42%	911,933
2025-12-16	27.88	28.35	27.73	28.10	+0.90%	1,110,625
2025-12-15	28.69	28.77	27.82	27.85	-2.07%	837,231
2025-12-12	29.20	29.22	28.18	28.44	-0.46%	1,022,352
2025-12-11	28.71	29.24	28.18	28.57	-0.90%	770,300
2025-12-10	28.25	29.32	28.09	28.83	+1.51%	1,096,993
2025-12-09	26.10	28.59	26.10	28.40	+8.07%	1,798,316
2025-12-08	26.20	26.77	25.73	26.28	+1.19%	859,721
2025-12-05	25.57	26.65	25.48	25.97	+0.04%	919,733
2025-12-04	26.27	26.66	25.65	25.96	-2.04%	778,591
2025-12-03	26.18	27.17	25.99	26.50	+1.96%	1,627,612
2025-12-02	25.12	26.03	24.70	25.99	+4.00%	1,202,932
2025-12-01	23.99	25.17	23.59	24.99	+3.39%	815,914
2025-11-28	24.71	24.71	24.06	24.17	-2.19%	307,376
2025-11-26	24.28	25.00	24.28	24.71	+0.86%	676,478
2025-11-25	23.30	24.83	23.30	24.50	+6.43%	925,229
2025-11-24	23.27	23.71	22.87	23.02	-2.04%	1,370,010
2025-11-21	22.01	23.99	21.91	23.50	+6.92%	1,473,013
2025-11-20	22.50	22.85	21.69	21.98	-0.36%	796,202
2025-11-19	21.62	22.30	21.24	22.06	+4.06%	812,536
2025-11-18	20.57	21.28	20.41	21.20	+2.71%	727,968
2025-11-17	20.87	21.39	20.42	20.64	-1.53%	833,656
2025-11-14	20.88	21.18	20.57	20.96	-1.60%	606,934
2025-11-13	21.74	22.14	21.02	21.30	-2.43%	974,855
2025-11-12	22.29	22.65	21.80	21.83	-0.68%	796,052
2025-11-11	22.22	22.44	21.78	21.98	-0.81%	677,610
2025-11-10	21.86	22.25	21.46	22.16	+3.55%	935,757
2025-11-07	20.90	21.71	20.85	21.40	+1.47%	995,253
2025-11-06	21.84	22.38	20.85	21.09	-4.91%	1,098,087
2025-11-05	23.64	23.75	21.13	22.18	+11.01%	3,017,955
2025-11-04	20.80	20.98	19.82	19.98	-6.20%	2,187,105
2025-11-03	21.99	22.01	21.22	21.30	-3.71%	1,173,517
2025-10-31	22.87	23.02	21.99	22.12	-3.36%	1,329,692
2025-10-30	23.26	23.26	22.57	22.89	-1.68%	1,049,936
2025-10-29	23.21	24.06	23.04	23.28	-0.72%	1,083,421
2025-10-28	23.74	23.74	23.13	23.45	-0.97%	877,893
2025-10-27	22.91	23.76	22.91	23.68	+4.69%	1,261,102
2025-10-24	22.65	22.96	22.57	22.62	+0.85%	882,678
2025-10-23	22.38	22.81	22.27	22.43	+0.22%	942,395
2025-10-22	22.40	23.20	22.00	22.38	-0.53%	1,348,788
2025-10-21	22.00	22.56	21.69	22.50	+2.83%	1,004,731
2025-10-20	21.20	21.97	21.10	21.88	+5.19%	758,612

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+20.81%). Worst month: Feb (-12.08%). Based on 2 years of daily data (2025–2026).

Jan-6.18%
Feb-12.08%
Mar-10.09%
Apr+2.48%
May-7.84%
Jun+7.98%
Jul+2.71%
Aug-1.68%
Sep-2.35%
Oct+5.84%
Nov+13.47%
Dec+20.81%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Revolve Group LLC's (RVLV) latest close?

22.80 on 2026-10-16, from the Closelook data lake's daily price record.

What is RVLV's 52-week high and low?

31.68 high and 17.35 low over the trailing 52 weeks, as of 2026-10-16.

What is Revolve Group LLC's strongest and weakest month historically?

Historically, RVLV's strongest calendar month has been Dec (average +20.81%) and its weakest Feb (average -12.08%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.