Stockscreener 앱 받기
21.30
2.83%
-0.62
시간 외 거래:
21.30
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-30 | $22.00 | $21.15 | $0.85 | 884,776.0 | -2.83% |
| 2025-09-29 | $22.24 | $21.61 | $0.6325 | 1,730,092.0 | -0.32% |
| 2025-09-26 | $22.44 | $21.92 | $0.52 | 614,846.0 | -0.32% |
| 2025-09-25 | $22.39 | $21.67 | $0.72 | 897,040.0 | -2.69% |
| 2025-09-24 | $23.34 | $22.29 | $1.05 | 862,026.0 | -1.05% |
| 2025-09-23 | $23.78 | $22.88 | $0.90 | 770,599.0 | -1.16% |
| 2025-09-22 | $23.66 | $23.03 | $0.63 | 862,663.0 | -1.65% |
| 2025-09-19 | $24.07 | $23.46 | $0.61 | 1,201,730.0 | -2.16% |
| 2025-09-18 | $24.54 | $23.82 | $0.7183 | 1,117,697.0 | +0.79% |
| 2025-09-17 | $24.52 | $23.54 | $0.98 | 1,352,239.0 | +0.29% |
| 2025-09-16 | $23.99 | $23.13 | $0.86 | 1,224,193.0 | +0.04% |
| 2025-09-15 | $24.01 | $22.45 | $1.57 | 1,622,412.0 | +6.62% |
| 2025-09-12 | $23.78 | $22.30 | $1.48 | 1,044,031.0 | -6.64% |
| 2025-09-11 | $24.29 | $23.58 | $0.705 | 950,386.0 | +2.00% |
| 2025-09-10 | $23.57 | $23.04 | $0.525 | 894,667.0 | -0.42% |
| 2025-09-09 | $23.92 | $23.03 | $0.89 | 1,267,323.0 | +0.43% |
| 2025-09-08 | $23.92 | $23.35 | $0.57 | 1,090,136.0 | -1.59% |
| 2025-09-05 | $23.86 | $22.80 | $1.06 | 1,109,693.0 | +4.29% |
| 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% |
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 | $24.54 | $21.15 | $3.39 | 23,054,244.0 | -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% |
0.16%
3.06%
자본화:
|
볼륨(24시간):