Stockscreener 앱 받기
36.93
4.82%
-1.87
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $38.80 | $36.84 | $1.96 | 1,140,965.0 | -4.82% |
| 2024-11-26 | $39.03 | $37.24 | $1.79 | 1,364,836.0 | +2.16% |
| 2024-11-25 | $38.88 | $35.44 | $3.44 | 2,100,064.0 | +8.45% |
| 2024-11-22 | $35.86 | $34.67 | $1.19 | 987,531.0 | +0.57% |
| 2024-11-21 | $35.27 | $33.79 | $1.48 | 1,142,975.0 | +3.08% |
| 2024-11-20 | $33.99 | $32.67 | $1.32 | 1,108,128.0 | +1.78% |
| 2024-11-19 | $33.39 | $31.20 | $2.19 | 938,544.0 | +2.60% |
| 2024-11-18 | $33.20 | $32.18 | $1.02 | 723,353.0 | -1.64% |
| 2024-11-15 | $34.14 | $32.48 | $1.66 | 735,077.0 | -1.85% |
| 2024-11-14 | $34.01 | $32.91 | $1.10 | 650,304.0 | +0.51% |
| 2024-11-13 | $35.20 | $33.33 | $1.87 | 824,447.0 | -3.03% |
| 2024-11-12 | $34.73 | $33.19 | $1.54 | 853,440.0 | +2.41% |
| 2024-11-11 | $33.90 | $31.74 | $2.16 | 908,110.0 | +6.67% |
| 2024-11-08 | $32.86 | $30.88 | $1.98 | 1,324,849.0 | -4.46% |
| 2024-11-07 | $33.38 | $32.04 | $1.34 | 1,094,127.0 | -1.02% |
| 2024-11-06 | $33.82 | $29.15 | $4.67 | 3,957,685.0 | +27.90% |
| 2024-11-05 | $26.08 | $24.80 | $1.28 | 1,272,768.0 | +2.97% |
| 2024-11-04 | $26.12 | $24.79 | $1.34 | 1,237,484.0 | +1.24% |
| 2024-11-01 | $25.69 | $24.84 | $0.845 | 708,287.0 | +0.56% |
| 2024-10-31 | $25.73 | $24.45 | $1.28 | 756,556.0 | -1.94% |
| 2024-10-30 | $26.29 | $25.06 | $1.23 | 560,756.0 | -1.86% |
| 2024-10-29 | $26.05 | $24.91 | $1.14 | 324,875.0 | +0.31% |
Revolve Group Inc 주식 (RVLV) 연도별 가격 이력
이 심층 분석에서는 Revolve Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 RVLV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Revolve Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Revolve Group Inc 주식 (RVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.03 | $24.79 | $14.25 | 24,213,939.0 | +48.79% |
| 2024-10 | $26.72 | $23.28 | $3.44 | 14,107,754.0 | +0.16% |
| 2024-09 | $26.14 | $20.72 | $5.42 | 20,588,614.0 | +8.12% |
| 2024-08 | $24.64 | $17.00 | $7.64 | 25,369,510.0 | +18.45% |
| 2024-07 | $20.05 | $14.87 | $5.18 | 17,418,124.0 | +21.62% |
| 2024-06 | $19.58 | $14.97 | $4.61 | 19,405,806.0 | -16.61% |
| 2024-05 | $23.04 | $18.47 | $4.57 | 20,020,060.0 | -4.17% |
| 2024-04 | $21.32 | $18.23 | $3.09 | 18,803,686.0 | -5.95% |
| 2024-03 | $23.19 | $19.32 | $3.87 | 19,979,440.0 | -3.47% |
| 2024-02 | $21.99 | $14.04 | $7.95 | 29,044,676.0 | +52.19% |
| 2024-01 | $17.43 | $13.96 | $3.47 | 21,465,994.0 | -13.09% |
Revolve Group Inc 주식 (RVLV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $19.11 | $13.26 | $5.85 | 24,999,169.0 | +24.47% |
| 2023-11 | $14.98 | $12.42 | $2.56 | 24,444,970.0 | -3.13% |
| 2023-10 | $15.39 | $12.66 | $2.73 | 27,683,272.0 | +1.03% |
| 2023-09 | $14.97 | $12.25 | $2.72 | 26,873,144.0 | -7.10% |
| 2023-08 | $19.60 | $14.34 | $5.26 | 30,766,865.0 | -25.71% |
| 2023-07 | $20.15 | $15.86 | $4.29 | 28,470,927.0 | +20.24% |
| 2023-06 | $16.93 | $14.95 | $1.98 | 30,316,615.0 | +7.75% |
| 2023-05 | $20.70 | $15.10 | $5.60 | 31,146,471.0 | -26.30% |
| 2023-04 | $26.45 | $19.90 | $6.55 | 24,021,436.0 | -21.48% |
| 2023-03 | $28.72 | $23.65 | $5.07 | 26,894,143.0 | -2.88% |
| 2023-02 | $32.59 | $24.09 | $8.50 | 30,140,129.0 | -5.12% |
| 2023-01 | $28.97 | $20.79 | $8.18 | 22,395,559.0 | +28.21% |
Revolve Group Inc 주식 (RVLV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.73 | $21.02 | $7.71 | 19,865,285.0 | -15.75% |
| 2022-11 | $29.08 | $20.17 | $8.91 | 31,942,937.0 | +10.08% |
| 2022-10 | $25.67 | $20.61 | $5.06 | 27,158,726.0 | +10.65% |
| 2022-09 | $27.90 | $21.68 | $6.22 | 26,541,017.0 | -7.66% |
| 2022-08 | $32.09 | $22.27 | $9.82 | 50,227,283.0 | -17.06% |
| 2022-07 | $30.73 | $24.67 | $6.06 | 28,526,380.0 | +9.30% |
| 2022-06 | $33.66 | $25.72 | $7.95 | 25,712,085.0 | -11.81% |
| 2022-05 | $44.37 | $24.10 | $20.27 | 41,223,658.0 | -30.48% |
| 2022-04 | $58.00 | $42.17 | $15.83 | 17,302,443.0 | -21.29% |
| 2022-03 | $59.00 | $39.71 | $19.29 | 23,390,169.0 | +13.20% |
| 2022-02 | $63.92 | $38.85 | $25.07 | 28,117,540.0 | -3.83% |
| 2022-01 | $58.43 | $38.82 | $19.61 | 24,829,257.0 | -11.99% |
0.23%
1.03%
자본화:
|
볼륨(24시간):