Stockscreener 앱 받기
28.83
1.51%
0.43
시간 외 거래:
29.00
0.17
+0.59%
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-10 | $29.32 | $28.09 | $1.23 | 1,095,719.0 | +1.51% |
| 2025-12-09 | $28.59 | $26.10 | $2.49 | 1,744,053.0 | +8.07% |
| 2025-12-08 | $26.77 | $25.73 | $1.04 | 840,237.0 | +1.19% |
| 2025-12-05 | $26.65 | $25.48 | $1.17 | 909,946.0 | +0.04% |
| 2025-12-04 | $26.66 | $25.65 | $1.01 | 776,334.0 | -2.04% |
| 2025-12-03 | $27.17 | $25.99 | $1.18 | 1,598,900.0 | +1.96% |
| 2025-12-02 | $26.03 | $24.70 | $1.33 | 1,179,324.0 | +4.00% |
| 2025-12-01 | $25.17 | $23.59 | $1.58 | 815,885.0 | +3.39% |
| 2025-11-28 | $24.71 | $24.06 | $0.65 | 307,375.0 | -2.19% |
| 2025-11-26 | $25.00 | $24.28 | $0.72 | 673,856.0 | +0.86% |
| 2025-11-25 | $24.83 | $23.30 | $1.53 | 911,083.0 | +6.43% |
| 2025-11-24 | $23.71 | $22.87 | $0.84 | 1,363,560.0 | -2.04% |
| 2025-11-21 | $23.99 | $21.91 | $2.08 | 1,471,941.0 | +6.92% |
| 2025-11-20 | $22.85 | $21.69 | $1.16 | 796,177.0 | -0.36% |
| 2025-11-19 | $22.30 | $21.24 | $1.06 | 812,165.0 | +4.06% |
| 2025-11-18 | $21.28 | $20.41 | $0.867 | 727,968.0 | +2.71% |
| 2025-11-17 | $21.39 | $20.42 | $0.97 | 833,337.0 | -1.53% |
| 2025-11-14 | $21.18 | $20.57 | $0.615 | 606,560.0 | -1.60% |
| 2025-11-13 | $22.14 | $21.02 | $1.12 | 974,756.0 | -2.43% |
| 2025-11-12 | $22.65 | $21.80 | $0.845 | 796,052.0 | -0.68% |
| 2025-11-11 | $22.44 | $21.78 | $0.66 | 661,457.0 | -0.81% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $29.32 | $23.59 | $5.73 | 10,056,117.0 | +19.28% |
| 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% |
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% |
0.97%
1.52%
자본화:
|
볼륨(24시간):