Stockscreener 앱 받기
22.86
1.15%
0.26
시간 외 거래:
22.86
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-04 | $22.96 | $22.09 | $0.87 | 916,047.0 | +1.15% |
| 2025-09-03 | $22.60 | $21.55 | $1.05 | 831,507.0 | +5.31% |
| 2025-09-02 | $21.96 | $21.25 | $0.71 | 925,365.0 | -4.07% |
| 2025-08-29 | $22.83 | $22.21 | $0.62 | 751,193.0 | -1.41% |
| 2025-08-28 | $23.65 | $22.64 | $1.01 | 1,303,384.0 | -1.18% |
| 2025-08-27 | $23.15 | $22.07 | $1.08 | 1,151,804.0 | +3.42% |
| 2025-08-26 | $22.29 | $21.89 | $0.39 | 1,020,212.0 | -0.07% |
| 2025-08-25 | $22.43 | $22.15 | $0.282 | 621,239.0 | -1.35% |
| 2025-08-22 | $22.89 | $21.37 | $1.52 | 1,281,833.0 | +6.28% |
| 2025-08-21 | $21.23 | $20.62 | $0.615 | 744,695.0 | +0.24% |
| 2025-08-20 | $21.51 | $20.65 | $0.86 | 1,208,580.0 | -1.21% |
| 2025-08-19 | $21.96 | $21.32 | $0.645 | 1,048,340.0 | -0.70% |
| 2025-08-18 | $21.76 | $21.14 | $0.62 | 1,100,427.0 | +1.75% |
| 2025-08-15 | $21.98 | $21.12 | $0.86 | 1,168,677.0 | -2.35% |
| 2025-08-14 | $21.97 | $20.98 | $0.985 | 857,724.0 | +0.23% |
| 2025-08-13 | $21.90 | $20.52 | $1.38 | 1,235,096.0 | +5.10% |
| 2025-08-12 | $20.59 | $19.35 | $1.24 | 1,587,513.0 | +7.86% |
| 2025-08-11 | $19.96 | $18.82 | $1.14 | 1,303,766.0 | -2.80% |
| 2025-08-08 | $19.76 | $19.14 | $0.615 | 1,466,231.0 | -0.46% |
| 2025-08-07 | $20.24 | $19.43 | $0.81 | 1,638,390.0 | -0.30% |
| 2025-08-06 | $22.15 | $18.08 | $4.07 | 3,973,751.0 | -4.40% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $22.96 | $21.25 | $1.71 | 3,588,966.0 | +2.19% |
| 2025-08 | $23.65 | $18.08 | $5.57 | 30,389,150.0 | +7.81% |
| 2025-07 | $22.59 | $20.00 | $2.59 | 22,450,324.0 | +3.49% |
| 2025-06 | $23.23 | $19.60 | $3.63 | 25,563,595.0 | -2.67% |
| 2025-05 | $21.42 | $16.80 | $4.62 | 38,013,359.0 | +3.62% |
| 2025-04 | $22.79 | $17.34 | $5.45 | 33,680,723.0 | -7.49% |
| 2025-03 | $26.86 | $20.83 | $6.03 | 26,731,130.0 | -19.09% |
| 2025-02 | $32.22 | $24.70 | $7.52 | 27,053,717.0 | -15.90% |
| 2025-01 | $34.39 | $28.14 | $6.25 | 21,412,767.0 | -5.70% |
Revolve Group Inc 주식 (RVLV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.58 | $32.33 | $7.25 | 19,089,668.0 | -5.27% |
| 2024-11 | $39.03 | $24.79 | $14.25 | 23,708,755.0 | +45.37% |
| 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% |
4.37%
0.87%
자본화:
|
볼륨(24시간):