Stockscreener 앱 받기
18.63
10.69%
-2.23
시간 외 거래:
18.89
0.26
+1.40%
Revolve Group Inc 주식 (RVLV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-11 | $21.00 | $18.56 | $2.44 | 1,723,446.0 | -10.69% |
| 2026-05-08 | $21.64 | $19.66 | $1.98 | 1,901,965.0 | +3.06% |
| 2026-05-07 | $20.70 | $19.78 | $0.9222 | 1,903,689.0 | +0.25% |
| 2026-05-06 | $23.12 | $19.51 | $3.61 | 2,895,165.0 | -13.87% |
| 2026-05-05 | $24.02 | $23.32 | $0.705 | 1,762,705.0 | -0.09% |
| 2026-05-04 | $24.77 | $22.97 | $1.80 | 1,223,720.0 | -6.08% |
| 2026-05-01 | $25.63 | $24.85 | $0.78 | 1,059,315.0 | -1.85% |
| 2026-04-30 | $26.06 | $25.17 | $0.89 | 937,244.0 | -1.32% |
| 2026-04-29 | $26.36 | $25.37 | $0.99 | 1,265,235.0 | -1.94% |
| 2026-04-28 | $26.70 | $26.20 | $0.495 | 643,043.0 | -0.11% |
| 2026-04-27 | $27.22 | $26.24 | $0.98 | 911,350.0 | -1.86% |
| 2026-04-24 | $26.88 | $25.96 | $0.92 | 773,998.0 | +1.44% |
| 2026-04-23 | $27.61 | $26.23 | $1.38 | 863,782.0 | -3.61% |
| 2026-04-22 | $27.85 | $27.19 | $0.66 | 871,822.0 | +1.59% |
| 2026-04-21 | $27.37 | $26.48 | $0.895 | 763,099.0 | +1.01% |
| 2026-04-20 | $27.42 | $26.20 | $1.22 | 634,948.0 | -2.05% |
| 2026-04-17 | $28.42 | $26.99 | $1.43 | 1,466,046.0 | +3.06% |
| 2026-04-16 | $26.51 | $25.04 | $1.47 | 769,358.0 | +5.83% |
| 2026-04-15 | $25.46 | $24.68 | $0.78 | 744,959.0 | -0.20% |
| 2026-04-14 | $25.72 | $24.92 | $0.797 | 790,301.0 | +0.08% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $25.63 | $18.56 | $7.07 | 14,193,451.0 | -26.80% |
| 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% |
2.09%
0.15%
자본화:
|
볼륨(24시간):