Revolve Group Inc Class A (RVLV)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 28/07/2026 |
288.559 |
4,33%
|
25,66
|
25,66
|
26,92
|
26,83
|
| 27/07/2026 |
448.258 |
2,86%
|
25,14
|
24,81
|
26,125
|
25,74
|
| 24/07/2026 |
262.722 |
2,33%
|
24,80
|
24,32
|
25,205
|
24,99
|
| 23/07/2026 |
416.128 |
-4,10%
|
25,23
|
24,00
|
25,23
|
24,42
|
| 22/07/2026 |
392.999 |
0,00%
|
25,58
|
24,90
|
25,758
|
25,37
|
| 21/07/2026 |
347.931 |
-2,56%
|
26,38
|
25,08
|
26,38
|
25,37
|
| 20/07/2026 |
268.395 |
4,62%
|
24,96
|
24,96
|
26,035
|
26,03
|
| 17/07/2026 |
268.757 |
-2,52%
|
25,40
|
24,62
|
25,90
|
24,88
|
| 16/07/2026 |
260.392 |
2,74%
|
24,88
|
24,88
|
25,73
|
25,56
|
| 15/07/2026 |
263.950 |
1,68%
|
24,85
|
24,28
|
25,58
|
24,84
|
| 14/07/2026 |
163.102 |
0,87%
|
24,59
|
23,97
|
24,77
|
24,43
|
| 13/07/2026 |
475.361 |
1,34%
|
23,93
|
23,855
|
24,68
|
24,22
|
| 10/07/2026 |
242.259 |
3,46%
|
23,37
|
23,37
|
24,08
|
23,93
|
| 09/07/2026 |
263.181 |
4,17%
|
22,11
|
22,01
|
23,21
|
23,13
|
| 08/07/2026 |
394.728 |
-1,35%
|
22,3763
|
21,39
|
22,39
|
22,18
|
| 07/07/2026 |
268.167 |
-0,22%
|
22,31
|
22,27
|
22,85
|
22,54
|
| 06/07/2026 |
236.735 |
0,27%
|
22,7043
|
21,89
|
22,91
|
22,65
|
| 02/07/2026 |
219.177 |
-2,77%
|
23,26
|
22,40
|
23,47
|
22,62
|
| 01/07/2026 |
300.320 |
1,97%
|
22,89
|
22,66
|
23,565
|
23,26
|
| 30/06/2026 |
320.385 |
-3,05%
|
23,51
|
22,45
|
23,51
|
22,89
|
| 29/06/2026 |
362.142 |
-0,67%
|
23,85
|
23,12
|
24,08
|
23,61
|
| 26/06/2026 |
303.922 |
4,28%
|
22,90
|
22,20
|
23,85
|
23,76
|
| 25/06/2026 |
335.227 |
-0,81%
|
22,8256
|
22,61
|
23,58
|
22,79
|
| 24/06/2026 |
302.536 |
8,11%
|
21,74
|
21,28
|
22,94
|
22,94
|
| 23/06/2026 |
230.488 |
1,85%
|
20,3939
|
20,24
|
21,30
|
21,15
|
| 18/06/2026 |
615.089 |
5,67%
|
20,50
|
20,50
|
22,41
|
20,79
|
| 17/06/2026 |
253.718 |
-2,69%
|
21,18
|
20,57
|
21,62
|
20,65
|
| 16/06/2026 |
293.288 |
2,16%
|
19,90
|
19,90
|
21,35
|
21,22
|
| 15/06/2026 |
364.544 |
0,61%
|
21,6064
|
20,71
|
21,6064
|
20,77
|
| 12/06/2026 |
241.186 |
0,93%
|
20,44
|
20,03
|
21,1596
|
20,63
|
| 11/06/2026 |
524.635 |
0,54%
|
21,07
|
19,92
|
21,07
|
20,44
|
| 10/06/2026 |
543.885 |
0,35%
|
20,28
|
20,0386
|
21,29
|
20,35
|
| 09/06/2026 |
786.546 |
3,38%
|
19,60
|
19,60
|
20,7099
|
20,27
|
| 08/06/2026 |
441.046 |
3,39%
|
19,05
|
18,7951
|
19,62
|
19,54
|
| 05/06/2026 |
569.229 |
-2,46%
|
19,67
|
18,64
|
19,67
|
18,88
|
| 04/06/2026 |
602.748 |
1,74%
|
19,31
|
19,04
|
19,7006
|
19,33
|
| 03/06/2026 |
730.953 |
-1,31%
|
19,92
|
18,47
|
19,92
|
18,97
|
| 02/06/2026 |
710.591 |
-1,64%
|
19,2967
|
18,68
|
19,53
|
19,15
|
| 01/06/2026 |
522.244 |
-0,71%
|
19,62
|
18,95
|
20,0594
|
19,46
|
| 29/05/2026 |
422.686 |
-3,99%
|
20,95
|
19,32
|
20,95
|
19,60
|
| 28/05/2026 |
711.689 |
1,04%
|
20,5427
|
19,78
|
20,69
|
20,43
|
| 27/05/2026 |
464.700 |
4,23%
|
19,3936
|
19,3936
|
20,50
|
20,22
|
| 26/05/2026 |
496.003 |
0,88%
|
19,30
|
19,07
|
19,76
|
19,40
|
| 22/05/2026 |
407.987 |
0,79%
|
19,10
|
18,90
|
19,32
|
19,23
|
| 21/05/2026 |
531.083 |
2,31%
|
18,24
|
18,11
|
19,255
|
19,08
|
| 20/05/2026 |
451.498 |
1,41%
|
18,75
|
17,98
|
18,78
|
18,65
|
| 19/05/2026 |
421.623 |
-0,35%
|
18,45
|
18,17
|
18,86
|
18,39
|
| 18/05/2026 |
549.541 |
-0,86%
|
18,50
|
18,12
|
19,12
|
18,45
|
| 15/05/2026 |
386.567 |
0,46%
|
18,25
|
18,25
|
18,97
|
18,61
|
| 14/05/2026 |
789.378 |
5,71%
|
17,50
|
17,50
|
18,65
|
18,51
|
| 13/05/2026 |
2.711.133 |
-6,26%
|
19,00
|
17,35
|
19,00
|
17,51
|
| 12/05/2026 |
815.768 |
0,08%
|
18,88
|
18,38
|
19,145
|
18,68
|
| 11/05/2026 |
903.153 |
-10,69%
|
21,06
|
18,56
|
21,06
|
18,63
|
| 08/05/2026 |
794.174 |
2,99%
|
20,48
|
19,655
|
21,64
|
20,86
|
| 07/05/2026 |
924.311 |
0,55%
|
20,85
|
19,78
|
20,85
|
20,24
|
| 06/05/2026 |
1.388.590 |
-13,55%
|
24,24
|
19,515
|
24,24
|
20,19
|
| 05/05/2026 |
970.339 |
-0,09%
|
23,51
|
23,32
|
24,025
|
23,44
|
| 04/05/2026 |
626.577 |
-6,03%
|
24,75
|
22,97
|
24,77
|
23,46
|
| 01/05/2026 |
517.774 |
-1,85%
|
25,4481
|
24,86
|
25,675
|
24,98
|
| 30/04/2026 |
321.838 |
-1,26%
|
25,70
|
25,17
|
26,05
|
25,45
|
| 29/04/2026 |
430.863 |
-1,94%
|
25,78
|
25,37
|
26,435
|
25,79
|
| 28/04/2026 |
256.222 |
-0,11%
|
26,41
|
26,19
|
26,71
|
26,30
|
| 27/04/2026 |
39.713 |
-2,01%
|
26,70
|
26,28
|
27,22
|
26,33
|
| 24/04/2026 |
353.332 |
1,44%
|
27,48
|
25,96
|
27,48
|
26,83
|
| 23/04/2026 |
364.589 |
-5,57%
|
27,35
|
25,9126
|
27,61
|
26,45
|
| 22/04/2026 |
351.649 |
1,59%
|
27,26
|
27,19
|
27,85
|
27,44
|
| 21/04/2026 |
434.417 |
1,01%
|
26,80
|
26,475
|
27,37
|
27,01
|
| 20/04/2026 |
267.544 |
-2,05%
|
27,12
|
26,20
|
27,44
|
26,74
|
| 17/04/2026 |
829.496 |
3,06%
|
27,00
|
26,99
|
28,42
|
27,30
|
| 16/04/2026 |
328.760 |
5,85%
|
25,06
|
25,04
|
26,51
|
26,49
|
| 15/04/2026 |
267.442 |
-0,20%
|
25,20
|
24,68
|
25,46
|
25,03
|
| 14/04/2026 |
348.626 |
0,08%
|
25,14
|
24,92
|
25,717
|
25,08
|
| 13/04/2026 |
335.143 |
2,04%
|
24,22
|
24,17
|
25,29
|
25,06
|
| 10/04/2026 |
256.719 |
-4,40%
|
25,57
|
24,49
|
25,86
|
24,56
|
| 09/04/2026 |
464.378 |
2,89%
|
24,77
|
24,66
|
26,00
|
25,69
|
| 08/04/2026 |
661.332 |
7,17%
|
23,80
|
23,61
|
25,425
|
24,95
|
| 07/04/2026 |
267.060 |
-0,73%
|
23,10
|
22,575
|
23,615
|
23,28
|
| 06/04/2026 |
436.248 |
5,39%
|
22,40
|
22,27
|
23,76
|
23,45
|
| 02/04/2026 |
293.483 |
0,23%
|
22,20
|
21,43
|
22,43
|
22,25
|
| 01/04/2026 |
252.226 |
-1,81%
|
22,61
|
22,10
|
23,02
|
22,20
|
| 31/03/2026 |
277.459 |
2,77%
|
22,25
|
21,53
|
22,74
|
22,61
|
| 30/03/2026 |
375.022 |
0,39%
|
22,24
|
21,755
|
22,44
|
21,99
|
| 27/03/2026 |
283.306 |
-1,53%
|
21,92
|
21,565
|
22,1797
|
21,92
|
| 26/03/2026 |
254.635 |
-2,11%
|
22,59
|
22,145
|
23,1014
|
22,25
|
| 25/03/2026 |
248.116 |
3,37%
|
22,35
|
22,12
|
22,72
|
22,72
|
| 24/03/2026 |
278.292 |
-0,90%
|
22,26
|
21,29
|
22,26
|
21,98
|
| 23/03/2026 |
351.618 |
0,32%
|
22,18
|
22,16
|
23,31
|
22,18
|
| 20/03/2026 |
231.063 |
-3,52%
|
23,00
|
21,9228
|
23,00
|
22,11
|
| 19/03/2026 |
280.525 |
-0,04%
|
22,60
|
22,42
|
23,16
|
22,86
|
| 18/03/2026 |
223.523 |
-1,38%
|
23,08
|
22,69
|
23,31
|
22,87
|
| 17/03/2026 |
217.645 |
2,07%
|
23,06
|
22,93
|
23,61
|
23,19
|
| 16/03/2026 |
314.988 |
-0,87%
|
23,37
|
22,61
|
23,37
|
22,72
|
| 13/03/2026 |
310.710 |
0,35%
|
23,15
|
22,68
|
23,3299
|
22,92
|
| 12/03/2026 |
574.673 |
-6,78%
|
23,93
|
22,72
|
24,34
|
22,84
|
| 11/03/2026 |
671.503 |
2,04%
|
23,95
|
23,58
|
25,03
|
24,50
|
| 10/03/2026 |
284.137 |
0,21%
|
24,19
|
23,66
|
24,52
|
24,01
|
| 09/03/2026 |
425.708 |
-5,07%
|
24,69
|
22,86
|
24,69
|
23,96
|
| 06/03/2026 |
385.169 |
-1,25%
|
25,17
|
24,52
|
25,86
|
25,23
|
| 05/03/2026 |
402.898 |
3,70%
|
24,48
|
24,48
|
25,64
|
25,56
|
| 04/03/2026 |
434.718 |
1,98%
|
24,70
|
24,19
|
25,0826
|
24,70
|
