Revolve Group Inc. Class A Common Stockのデータ

Revolve Group Inc. Class A Common Stockの基本情報

名前 Revolve Group Inc. Class A Common Stock
ティッカー RVLV
国 nan
上場年 2019.0
セクター Consumer Services

Revolve Group Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 39.66 37.03 39.53 37.65 535000.0 37.65
2021-02-12 40.0 38.44 38.57 38.74 591000.0 38.74
2021-02-11 40.15 38.51 39.32 38.61 467900.0 38.61
2021-02-10 40.11 38.02 39.01 38.47 571500.0 38.47
2021-02-09 39.61 37.75 37.83 38.89 552800.0 38.89
2021-02-08 38.81 37.66 38.38 38.16 522100.0 38.16
2021-02-05 39.43 38.0 39.29 38.31 534500.0 38.31
2021-02-04 39.37 37.14 38.35 39.34 875900.0 39.34
2021-02-03 39.32 37.0 37.26 38.48 939000.0 38.48
2021-02-02 37.49 36.02 36.7 36.82 801200.0 36.82
2021-02-01 37.66 34.78 37.41 36.12 966000.0 36.12
2021-01-29 38.45 36.39 37.7 37.16 1607200.0 37.16
2021-01-28 39.76 37.31 37.58 37.6 1345000.0 37.6
2021-01-27 38.85 36.72 36.83 37.53 891300.0 37.53
2021-01-26 40.94 37.2 38.49 37.84 1657300.0 37.84
2021-01-25 38.46 36.35 36.5 37.92 1473900.0 37.92
2021-01-22 36.47 35.11 35.31 36.21 709600.0 36.21
2021-01-21 35.94 34.36 35.17 35.1 643200.0 35.1
2021-01-20 35.77 32.95 35.09 34.2 769100.0 34.2
2021-01-19 35.47 33.84 35.21 34.84 769100.0 34.84
2021-01-15 35.6 34.65 34.94 35.21 697600.0 35.21
2021-01-14 36.05 34.75 35.0 35.73 833200.0 35.73
2021-01-13 35.58 34.31 35.36 34.77 509000.0 34.77
2021-01-12 35.69 33.5 33.87 35.37 869700.0 35.37
2021-01-11 34.88 33.03 33.38 33.87 815300.0 33.87
2021-01-08 35.22 33.42 34.29 33.95 598700.0 33.95
2021-01-07 35.56 32.38 34.88 33.82 1360300.0 33.82
2021-01-06 35.17 31.85 32.0 34.56 2827500.0 34.56
2021-01-05 32.78 31.5 31.5 32.32 731700.0 32.32
2021-01-04 32.4 30.91 31.1 31.97 1160500.0 31.97
2020-12-31 31.53 30.12 30.87 31.17 691800.0 31.17
2020-12-30 30.79 29.54 30.61 30.51 677700.0 30.51
2020-12-29 30.55 29.01 30.41 30.1 747300.0 30.1
2020-12-28 31.43 30.21 31.28 30.48 727600.0 30.48
2020-12-24 31.86 30.4 31.37 30.48 464300.0 30.48
2020-12-23 32.96 29.99 32.2 30.86 2255500.0 30.86
2020-12-22 32.4 30.85 30.85 32.07 1336700.0 32.07
2020-12-21 31.26 28.7 29.29 31.16 1245800.0 31.16
2020-12-18 30.89 29.32 29.91 30.67 2315300.0 30.67
2020-12-17 29.28 27.43 28.0 29.26 1728600.0 29.26
2020-12-16 28.08 26.61 27.26 27.85 1389800.0 27.85
2020-12-15 27.9 25.02 25.03 27.75 2305600.0 27.75
2020-12-14 25.52 24.16 24.86 24.29 1519900.0 24.29
2020-12-11 24.4 23.3 24.22 24.07 1066900.0 24.07
2020-12-10 24.78 23.8 23.92 24.4 745600.0 24.4
2020-12-09 26.2 24.09 25.79 24.35 1794000.0 24.35
2020-12-08 26.03 24.64 24.94 25.91 2091800.0 25.91
2020-12-07 24.8 22.79 23.0 24.28 2388300.0 24.28
2020-12-04 23.1 21.76 22.25 23.01 1120100.0 23.01
2020-12-03 22.8 21.93 22.54 22.0 757700.0 22.0
2020-12-02 23.15 22.18 22.74 22.5 861400.0 22.5
2020-12-01 23.75 22.62 23.62 23.19 1209100.0 23.19
2020-11-30 23.94 22.42 23.75 23.6 1339800.0 23.6
2020-11-27 23.71 22.52 23.1 23.7 1128100.0 23.7
2020-11-25 22.88 21.25 21.53 22.88 1520100.0 22.88
2020-11-24 22.08 20.94 21.0 21.75 1200700.0 21.75
2020-11-23 21.18 19.35 19.71 20.66 1690400.0 20.66
2020-11-20 20.25 19.43 20.0 19.44 1122700.0 19.44
2020-11-19 20.4 19.79 19.9 19.92 1116000.0 19.92
2020-11-18 20.73 19.76 20.16 19.82 2036100.0 19.82
2020-11-17 20.8 20.14 20.78 20.47 1941800.0 20.47
2020-11-16 21.55 20.44 20.49 20.85 2423600.0 20.85
2020-11-13 21.07 19.5 21.0 20.14 2896700.0 20.14
2020-11-12 21.16 18.81 19.11 21.01 6390300.0 21.01
2020-11-11 22.92 21.18 22.0 22.44 5287000.0 22.44
2020-11-10 22.38 20.88 20.97 21.84 2800900.0 21.84
2020-11-09 21.62 19.8 20.1 21.5 2354600.0 21.5
2020-11-06 19.55 18.75 19.01 19.03 1445400.0 19.03
2020-11-05 19.39 18.33 18.41 19.17 1260100.0 19.17
2020-11-04 18.93 17.71 18.85 17.92 1458900.0 17.92
2020-11-03 19.16 18.5 18.62 18.57 671100.0 18.57
2020-11-02 18.85 18.01 18.49 18.35 1191700.0 18.35
2020-10-30 19.43 17.94 19.34 18.08 1460800.0 18.08
2020-10-29 20.08 19.4 19.48 19.69 770400.0 19.69
2020-10-28 19.9 19.05 19.7 19.41 1076400.0 19.41
2020-10-27 20.43 19.96 20.31 20.33 547500.0 20.33
2020-10-26 21.16 19.66 20.91 20.12 1563900.0 20.12
2020-10-23 21.41 20.35 20.97 21.2 1883800.0 21.2
2020-10-22 21.71 19.7 20.0 21.09 2458400.0 21.09
2020-10-21 19.99 19.1 19.39 19.8 1113100.0 19.8
2020-10-20 20.0 18.24 18.41 19.34 1812800.0 19.34
2020-10-19 18.95 18.2 18.68 18.33 1232900.0 18.33
2020-10-16 19.01 18.34 18.88 18.4 858600.0 18.4
2020-10-15 18.78 17.87 18.02 18.65 825200.0 18.65
2020-10-14 18.93 18.18 18.56 18.48 1524600.0 18.48
2020-10-13 18.51 17.25 18.2 18.45 3019200.0 18.45
2020-10-12 18.88 17.25 17.6 18.15 2452900.0 18.15
2020-10-09 18.29 17.18 18.04 17.44 981500.0 17.44
2020-10-08 18.49 17.64 18.39 17.78 976600.0 17.78
2020-10-07 18.4 17.32 17.35 18.12 1396700.0 18.12
2020-10-06 18.12 17.12 17.76 17.34 980000.0 17.34
2020-10-05 17.75 17.02 17.49 17.58 737800.0 17.58
2020-10-02 17.46 16.62 16.7 17.3 823900.0 17.3
2020-10-01 17.48 16.46 16.51 17.25 1258100.0 17.25
2020-09-30 17.05 16.24 16.51 16.43 1063300.0 16.43
2020-09-29 17.0 16.49 16.84 16.56 722900.0 16.56
2020-09-28 17.58 16.77 17.12 16.87 811600.0 16.87
2020-09-25 17.06 16.55 16.84 16.85 738600.0 16.85
2020-09-24 17.09 16.33 16.65 16.61 753400.0 16.61
2020-09-23 17.71 16.85 17.23 16.9 653400.0 16.9
2020-09-22 17.82 16.94 17.7 17.37 678900.0 17.37
2020-09-21 17.49 16.56 17.0 17.46 846500.0 17.46
2020-09-18 17.74 16.8 17.73 17.34 1700900.0 17.34
2020-09-17 17.99 17.47 17.94 17.54 1235000.0 17.54
2020-09-16 18.66 17.9 18.0 17.96 1388100.0 17.96
2020-09-15 18.6 17.8 18.51 17.95 1151300.0 17.95
2020-09-14 18.46 17.75 18.03 18.35 1885700.0 18.35
2020-09-11 19.7 17.39 19.59 17.75 4146700.0 17.75
2020-09-10 21.58 19.97 20.33 20.1 1242100.0 20.1
2020-09-09 20.71 19.81 20.33 20.39 1178000.0 20.39
2020-09-08 20.85 19.95 20.0 19.97 831600.0 19.97
2020-09-04 21.18 19.11 21.0 20.78 1596900.0 20.78
2020-09-03 22.12 20.96 21.25 21.25 1255300.0 21.25
2020-09-02 22.04 20.6 21.58 21.49 1277100.0 21.49
2020-09-01 22.05 19.92 20.0 21.46 2189800.0 21.46
2020-08-31 20.3 19.74 20.3 20.08 822600.0 20.08
2020-08-28 20.37 19.8 19.9 20.11 815400.0 20.11
2020-08-27 20.69 19.71 20.03 19.86 893800.0 19.86
2020-08-26 20.89 19.86 20.4 20.05 984300.0 20.05
2020-08-25 21.09 20.33 20.56 20.49 1030800.0 20.49
2020-08-24 20.96 19.65 19.84 20.81 1374800.0 20.81
2020-08-21 20.51 19.05 20.34 19.59 2114500.0 19.59
2020-08-20 21.7 20.37 21.1 20.52 1747000.0 20.52
2020-08-19 22.14 20.9 21.36 21.24 1463100.0 21.24
2020-08-18 22.49 21.1 21.8 21.1 1856400.0 21.1
2020-08-17 22.45 20.71 22.3 21.86 3376000.0 21.86
2020-08-14 24.41 22.16 23.7 22.29 3918100.0 22.29
2020-08-13 24.0 21.55 23.76 23.8 11690300.0 23.8
2020-08-12 19.69 18.2 18.6 19.5 4293500.0 19.5
2020-08-11 19.29 17.5 18.62 18.65 1677100.0 18.65
2020-08-10 19.25 17.97 18.0 19.0 1796500.0 19.0
2020-08-07 17.71 16.72 16.84 17.64 1079000.0 17.64
2020-08-06 17.23 16.12 16.92 17.06 1048300.0 17.06
2020-08-05 16.87 16.18 16.48 16.86 770000.0 16.86
2020-08-04 16.6 16.02 16.41 16.19 1177500.0 16.19
2020-08-03 16.95 16.31 16.5 16.4 1102300.0 16.4
2020-07-31 17.26 15.97 16.07 16.37 1095700.0 16.37
2020-07-30 16.44 15.69 15.9 16.2 348900.0 16.2
2020-07-29 16.63 15.78 15.78 16.33 743800.0 16.33
2020-07-28 15.84 15.47 15.69 15.68 472200.0 15.68
2020-07-27 16.0 15.53 15.92 15.75 462400.0 15.75
2020-07-24 16.14 15.49 15.71 15.78 674000.0 15.78
2020-07-23 16.78 15.86 16.1 16.12 780700.0 16.12
2020-07-22 16.18 15.65 15.85 16.0 494800.0 16.0
2020-07-21 16.03 15.17 15.78 15.8 1063700.0 15.8
2020-07-20 16.18 15.41 16.0 15.52 848500.0 15.52
2020-07-17 16.43 15.96 16.14 16.0 541700.0 16.0
2020-07-16 16.38 15.71 15.9 16.03 934000.0 16.03
2020-07-15 16.58 15.68 16.02 15.91 1029100.0 15.91
2020-07-14 16.18 15.25 16.11 15.77 978600.0 15.77
2020-07-13 17.48 15.9 17.45 15.92 1816000.0 15.92
2020-07-10 17.79 15.9 16.05 17.2 1770800.0 17.2
2020-07-09 17.76 15.69 17.2 16.0 1509800.0 16.0
2020-07-08 17.39 15.38 15.38 17.18 1462800.0 17.18
2020-07-07 15.98 15.28 15.48 15.62 767400.0 15.62
2020-07-06 15.85 15.26 15.6 15.57 802800.0 15.57
2020-07-02 15.98 15.1 15.86 15.47 951000.0 15.47
2020-07-01 15.8 14.82 14.96 15.63 899700.0 15.63
2020-06-30 15.26 14.71 15.14 14.86 929600.0 14.86
2020-06-29 15.35 14.67 15.08 15.3 833500.0 15.3
2020-06-26 15.99 15.11 15.3 15.11 909500.0 15.11
2020-06-25 15.53 14.46 14.9 15.35 1136900.0 15.35
2020-06-24 15.68 14.65 15.66 14.8 1034000.0 14.8
2020-06-23 16.14 15.29 16.07 15.52 1011300.0 15.52
2020-06-22 16.31 15.64 16.25 15.98 827400.0 15.98
2020-06-19 16.87 15.91 16.71 16.31 1005100.0 16.31
2020-06-18 16.78 16.12 16.57 16.61 600300.0 16.61
2020-06-17 17.21 16.22 16.31 16.69 990000.0 16.69
2020-06-16 16.54 15.46 16.45 16.1 921500.0 16.1
2020-06-15 15.84 14.31 14.65 15.32 881700.0 15.32
2020-06-12 16.48 14.77 16.2 15.11 1400900.0 15.11
2020-06-11 15.75 14.52 14.98 15.07 1012400.0 15.07
2020-06-10 17.35 15.9 16.61 16.4 1054900.0 16.4
2020-06-09 18.16 16.5 18.1 16.67 1208000.0 16.67
2020-06-08 18.87 17.76 18.3 18.67 1272100.0 18.67
2020-06-05 18.14 17.15 17.38 17.46 952800.0 17.46
2020-06-04 17.77 15.9 16.3 17.12 1026500.0 17.12
2020-06-03 16.65 15.13 15.3 16.52 1466900.0 16.52
2020-06-02 15.7 14.2 14.5 15.3 922500.0 15.3
2020-06-01 14.62 14.0 14.1 14.44 869000.0 14.44
2020-05-29 14.06 13.36 13.8 14.06 825000.0 14.06
2020-05-28 14.94 13.69 14.94 13.78 1060000.0 13.78
2020-05-27 15.36 14.11 14.68 15.05 891100.0 15.05
2020-05-26 15.6 14.46 15.2 14.61 747700.0 14.61
2020-05-22 14.89 13.15 13.2 14.59 1235000.0 14.59
2020-05-21 13.7 13.1 13.15 13.2 662900.0 13.2
2020-05-20 13.99 13.05 13.56 13.14 836500.0 13.14
2020-05-19 13.8 13.0 13.55 13.63 966500.0 13.63
2020-05-18 14.27 13.25 14.25 13.5 1302800.0 13.5
2020-05-15 14.53 13.37 14.28 13.41 1694900.0 13.41
2020-05-14 16.2 14.51 16.2 14.93 4307400.0 14.93
2020-05-13 14.98 12.9 14.1 14.64 3766600.0 14.64
2020-05-12 15.34 13.5 15.2 14.49 2435400.0 14.49
2020-05-11 15.47 13.05 13.59 13.95 2801000.0 13.95
2020-05-08 13.92 10.51 10.63 13.03 2606400.0 13.03
2020-05-07 10.45 10.14 10.29 10.37 566000.0 10.37
2020-05-06 10.6 9.89 10.49 10.1 593300.0 10.1
2020-05-05 10.75 10.0 10.1 10.35 624500.0 10.35
2020-05-04 10.35 9.55 10.1 9.98 912100.0 9.98
2020-05-01 10.74 9.96 10.4 10.25 493000.0 10.25
2020-04-30 11.26 10.47 11.18 10.99 679000.0 10.99
2020-04-29 11.45 10.92 11.15 11.04 609200.0 11.04
2020-04-28 11.64 10.7 11.21 10.91 795100.0 10.91
2020-04-27 11.24 10.6 10.75 11.1 1006900.0 11.1
2020-04-24 10.9 10.11 10.58 10.56 431700.0 10.56
2020-04-23 11.16 10.42 10.94 10.47 523800.0 10.47
2020-04-22 11.45 10.61 11.2 10.66 919500.0 10.66
2020-04-21 12.33 11.01 11.75 11.15 1182500.0 11.15
2020-04-20 12.85 11.2 11.26 11.94 1661300.0 11.94
2020-04-17 11.78 11.03 11.48 11.75 862600.0 11.75
2020-04-16 11.09 10.65 10.79 10.95 992800.0 10.95
2020-04-15 11.0 10.51 10.8 10.95 617600.0 10.95
2020-04-14 11.17 10.62 10.62 11.05 997800.0 11.05
2020-04-13 10.39 9.61 10.15 10.32 633200.0 10.32
2020-04-09 10.47 9.6 9.72 10.14 1037500.0 10.14
2020-04-08 9.86 8.77 8.78 9.52 893800.0 9.52
2020-04-07 9.56 8.58 9.0 8.61 731600.0 8.61
2020-04-06 9.0 8.47 8.83 8.6 674200.0 8.6
2020-04-03 8.6 8.13 8.53 8.38 417300.0 8.38
2020-04-02 8.65 7.91 8.0 8.63 675100.0 8.63
2020-04-01 8.45 8.05 8.38 8.13 379600.0 8.13
2020-03-31 8.79 8.41 8.41 8.64 483500.0 8.64
2020-03-30 8.65 8.25 8.61 8.41 539900.0 8.41
2020-03-27 8.79 8.27 8.6 8.3 646200.0 8.3
2020-03-26 9.5 8.2 9.43 9.19 1026900.0 9.19
2020-03-25 9.5 7.81 8.53 8.98 2348200.0 8.98
2020-03-24 8.71 7.37 7.7 8.56 1261800.0 8.56
2020-03-23 8.39 7.25 7.79 7.3 1346000.0 7.3
2020-03-20 9.18 7.65 9.0 7.66 967700.0 7.66
2020-03-19 8.89 7.17 7.66 8.81 1002700.0 8.81
2020-03-18 8.92 7.35 8.71 7.85 686400.0 7.85
2020-03-17 10.0 8.11 8.88 9.22 767300.0 9.22
2020-03-16 9.04 8.5 8.76 8.77 1171600.0 8.77
2020-03-13 10.26 9.12 10.13 9.49 1281000.0 9.49
2020-03-12 10.14 9.0 10.05 9.04 1071600.0 9.04
2020-03-11 12.35 11.0 12.0 11.1 1047900.0 11.1
2020-03-10 13.13 12.0 12.8 12.4 1648000.0 12.4
2020-03-09 13.35 12.32 12.78 12.32 1405700.0 12.32
2020-03-06 14.29 13.34 13.56 13.99 921500.0 13.99
2020-03-05 15.04 14.18 14.8 14.3 846500.0 14.3
2020-03-04 15.14 14.22 15.0 15.14 1242000.0 15.14
2020-03-03 16.25 14.15 15.85 14.5 1151200.0 14.5
2020-03-02 16.5 15.33 16.5 15.76 1004100.0 15.76
2020-02-28 16.3 14.5 14.71 16.3 1822800.0 16.3
2020-02-27 16.29 15.0 16.28 15.58 3453000.0 15.58
2020-02-26 17.62 15.73 16.84 16.78 4061900.0 16.78
2020-02-25 19.98 18.24 19.36 19.31 1759100.0 19.31
2020-02-24 20.16 18.6 20.16 18.86 1000300.0 18.86
2020-02-21 21.0 20.02 20.56 20.99 904700.0 20.99
2020-02-20 20.7 19.88 20.36 20.56 567100.0 20.56
2020-02-19 20.65 19.65 19.7 20.52 715400.0 20.52
2020-02-18 19.7 18.75 19.4 19.7 602400.0 19.7