Stockscreener 앱 받기
22.01
5.13%
-1.19
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-21 | $23.38 | $21.95 | $1.43 | 786,997.0 | -5.13% |
| 2026-10-20 | $23.22 | $22.03 | $1.19 | 865,216.0 | +3.99% |
| 2026-10-19 | $22.99 | $22.30 | $0.69 | 846,830.0 | -2.15% |
| 2026-10-16 | $23.64 | $22.61 | $1.03 | 1,068,868.0 | -1.77% |
| 2026-10-15 | $23.56 | $21.84 | $1.71 | 1,190,174.0 | +7.45% |
| 2026-10-14 | $21.66 | $21.04 | $0.615 | 525,345.0 | +0.33% |
| 2026-10-13 | $22.20 | $21.47 | $0.73 | 550,790.0 | -0.60% |
| 2026-10-12 | $21.96 | $21.45 | $0.51 | 488,278.0 | -0.14% |
| 2026-10-09 | $21.86 | $21.46 | $0.405 | 472,715.0 | +0.28% |
| 2026-10-08 | $21.67 | $20.93 | $0.74 | 622,202.0 | +1.55% |
| 2026-10-07 | $21.47 | $20.82 | $0.65 | 397,950.0 | +0.42% |
| 2026-10-06 | $21.23 | $20.83 | $0.40 | 429,079.0 | +0.76% |
| 2026-10-05 | $21.30 | $20.40 | $0.9001 | 534,349.0 | +1.45% |
| 2026-10-02 | $21.51 | $20.56 | $0.95 | 587,762.0 | -2.26% |
| 2026-10-01 | $21.44 | $20.85 | $0.59 | 748,840.0 | -0.47% |
| 2026-09-30 | $21.55 | $21.20 | $0.345 | 892,908.0 | +0.28% |
| 2026-09-29 | $21.63 | $20.88 | $0.75 | 649,997.0 | +0.14% |
| 2026-09-28 | $21.30 | $20.71 | $0.59 | 768,726.0 | +0.19% |
| 2026-09-25 | $21.29 | $20.53 | $0.755 | 752,205.0 | +2.51% |
| 2026-09-24 | $20.76 | $20.35 | $0.41 | 550,565.0 | -0.19% |
| 2026-09-23 | $21.60 | $20.67 | $0.93 | 724,033.0 | -3.63% |
| 2026-09-22 | $22.11 | $21.01 | $1.10 | 772,580.0 | +1.65% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $23.64 | $20.40 | $3.24 | 10,115,395.0 | +3.19% |
| 2026-09 | $22.88 | $19.25 | $3.63 | 18,645,243.0 | -4.01% |
| 2026-08 | $27.34 | $22.02 | $5.32 | 19,210,601.0 | -11.51% |
| 2026-07 | $26.92 | $21.38 | $5.54 | 15,497,625.0 | +9.70% |
| 2026-06 | $23.85 | $18.48 | $5.38 | 22,234,497.0 | +16.79% |
| 2026-05 | $25.63 | $17.35 | $8.28 | 30,861,136.0 | -22.99% |
| 2026-04 | $28.42 | $21.43 | $6.99 | 17,634,140.0 | +12.56% |
| 2026-03 | $25.86 | $21.28 | $4.58 | 19,761,919.0 | -10.14% |
| 2026-02 | $28.38 | $22.12 | $6.26 | 28,902,005.0 | -9.01% |
| 2026-01 | $31.68 | $27.48 | $4.20 | 16,705,836.0 | -8.41% |
Revolve Group Inc 주식 (RVLV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $31.48 | $23.59 | $7.89 | 22,903,026.0 | +27.31% |
| 2025-11 | $25.00 | $19.82 | $5.18 | 20,326,361.0 | +9.27% |
| 2025-10 | $24.06 | $19.95 | $4.11 | 26,576,778.0 | +3.85% |
| 2025-09 | $24.54 | $21.15 | $3.39 | 22,169,468.0 | -4.78% |
| 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% |
0.37%
1.50%
자본화:
|
볼륨(24시간):