Revolve Group, Inc.
RVLVNYSEConsumer Cyclical● Active
$19.32
+$0.44(+2.30%)
Market Cap$1.4B
P/E Ratio—
52W High$31.68
52W Low$17.35
Revolve Group, Inc.（RVLV）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
rvlv · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$89.60
Nov 19, 2021
-78.4% from here
5-Year Low5Y
$12.25
Sep 25, 2023
+57.7% from low
IPO Priceadj.
$34.00
Jun 7, 2019
-43.2% since IPO
1 Year Ago
$22.53
Jun 9, 2025
-14.3% in 1Y
5 Years Ago
$55.42
Jun 8, 2021
-65.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · RVLV
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.91 | $19.56 | $18.80 | $19.30 | $19.30 | 190K | +2.06% |
| Jun 5, 2026 | $19.36 | $19.63 | $18.64 | $18.88 | $18.88 | 1.2M | -2.48% |
| Jun 4, 2026 | $19.55 | $19.70 | $19.04 | $19.33 | $19.33 | 1.1M | -1.13% |
| Jun 3, 2026 | $18.89 | $19.00 | $18.48 | $18.97 | $18.97 | 1.3M | +0.42% |
| Jun 2, 2026 | $19.22 | $19.53 | $18.68 | $19.15 | $19.15 | 1.3M | -0.36% |
| Jun 1, 2026 | $19.48 | $19.75 | $18.94 | $19.46 | $19.46 | 1.2M | -0.10% |
| May 29, 2026 | $20.30 | $20.30 | $19.32 | $19.60 | $19.60 | 1.1M | -3.45% |
| May 28, 2026 | $20.26 | $20.69 | $19.78 | $20.43 | $20.43 | 1.2M | +0.84% |
| May 27, 2026 | $19.70 | $20.50 | $19.70 | $20.22 | $20.22 | 958K | +2.64% |
| May 26, 2026 | $19.11 | $19.76 | $19.11 | $19.40 | $19.40 | 979K | +1.52% |
| May 22, 2026 | $19.10 | $19.35 | $18.91 | $19.23 | $19.23 | 887K | +0.68% |
| May 21, 2026 | $18.27 | $19.26 | $18.10 | $19.08 | $19.08 | 1.0M | +4.43% |
| May 20, 2026 | $18.22 | $18.78 | $17.98 | $18.65 | $18.65 | 1.0M | +2.36% |
| May 19, 2026 | $18.56 | $18.86 | $18.23 | $18.39 | $18.39 | 915K | -0.92% |
| May 18, 2026 | $18.70 | $19.12 | $18.12 | $18.45 | $18.45 | 1.2M | -1.34% |
| May 15, 2026 | $18.50 | $18.97 | $18.40 | $18.61 | $18.61 | 1.4M | +0.59% |
| May 14, 2026 | $17.85 | $18.65 | $17.66 | $18.51 | $18.51 | 1.8M | +3.70% |
| May 13, 2026 | $18.22 | $18.29 | $17.35 | $17.51 | $17.51 | 4.2M | -3.90% |
| May 12, 2026 | $18.51 | $19.15 | $18.36 | $18.68 | $18.68 | 1.7M | +0.92% |
| May 11, 2026 | $20.55 | $21.00 | $18.56 | $18.63 | $18.63 | 1.7M | -9.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · RVLV
Jan 1 → Dec 31 · 6 years2026-36.3%$30.30 → $19.30
-36.3%
2025-10.8%$33.84 → $30.19
-10.8%
2024+102.2%$16.56 → $33.49
+102.2%
2023-27.3%$22.80 → $16.58
-27.3%
2022-61.0%$57.01 → $22.26
-61.0%
2021+0.0%$56.04 → $56.04
+0.0%
Best Year2024 · +102.2%
Worst Year2022 · -61.0%
Positive Years2 / 6
Avg Annual Return-5.5%
6Y Total Return-65.6%
6Y CAGR~-16.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in RVLV?
If you invested $1,000 in RVLV at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$568
Total Return-43.2%
CAGR~-7.8% / yr
Profit$-432
Based on Jun 7, 2019 · $34.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Revolve Group, Inc.（RVLV）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $19.32。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
RVLV 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
RVLV 历史股价FMP 日线复权 OHLCV