Revolve Group Inc Class A (RVLV)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 11/07/2025 |
470.910 |
-1,06%
|
20,975
|
20,88
|
22,59
|
21,56
|
| 10/07/2025 |
927.559 |
4,76%
|
20,805
|
20,295
|
22,59
|
21,79
|
| 09/07/2025 |
757.307 |
0,05%
|
20,39
|
20,13
|
21,405
|
20,80
|
| 08/07/2025 |
578.284 |
2,06%
|
21,09
|
20,13
|
21,18
|
20,79
|
| 07/07/2025 |
425.804 |
-4,23%
|
21,03
|
20,18
|
21,18
|
20,37
|
| 04/07/2025 |
359.880 |
-1,02%
|
21,33
|
21,14
|
21,62
|
21,27
|
| 03/07/2025 |
359.879 |
-2,46%
|
21,535
|
20,75
|
22,23
|
21,28
|
| 02/07/2025 |
445.086 |
1,20%
|
20,00
|
20,08
|
21,92
|
21,55
|
| 01/07/2025 |
745.993 |
6,19%
|
20,95
|
19,93
|
21,92
|
21,29
|
| 30/06/2025 |
806.179 |
-4,06%
|
20,90
|
19,93
|
21,27
|
20,05
|
| 27/06/2025 |
546.258 |
3,18%
|
20,15
|
19,92
|
21,20
|
20,90
|
| 26/06/2025 |
381.096 |
0,50%
|
20,31
|
19,92
|
21,05
|
20,29
|
| 25/06/2025 |
330.349 |
-0,69%
|
20,685
|
20,02
|
20,69
|
20,19
|
| 24/06/2025 |
419.637 |
-0,15%
|
20,24
|
19,61
|
20,69
|
20,33
|
| 23/06/2025 |
565.032 |
-0,39%
|
20,23
|
19,6223
|
20,61
|
20,36
|
| 20/06/2025 |
490.146 |
-2,06%
|
21,25
|
20,23
|
21,25
|
20,44
|
| 18/06/2025 |
522.971 |
1,75%
|
20,285
|
20,21
|
21,365
|
20,88
|
| 17/06/2025 |
844.233 |
-0,44%
|
20,60
|
20,15
|
21,365
|
20,52
|
| 16/06/2025 |
470.627 |
1,63%
|
21,47
|
20,21
|
21,47
|
20,61
|
| 13/06/2025 |
554.138 |
-3,24%
|
20,80
|
20,25
|
21,17
|
20,28
|
| 12/06/2025 |
469.383 |
-0,99%
|
22,065
|
19,32
|
22,1482
|
20,96
|
| 11/06/2025 |
386.838 |
-2,98%
|
22,52
|
21,13
|
22,765
|
21,17
|
| 10/06/2025 |
918.027 |
-3,15%
|
22,59
|
21,28
|
23,23
|
21,82
|
| 09/06/2025 |
843.891 |
1,12%
|
22,29
|
22,29
|
23,23
|
22,53
|
| 06/06/2025 |
699.319 |
-1,29%
|
21,89
|
21,82
|
23,15
|
22,28
|
| 05/06/2025 |
792.264 |
3,34%
|
21,865
|
21,76
|
23,15
|
22,57
|
| 04/06/2025 |
813.416 |
0,51%
|
20,33
|
20,26
|
22,3095
|
21,84
|
| 03/06/2025 |
888.246 |
6,57%
|
20,52
|
19,87
|
21,89
|
21,73
|
| 02/06/2025 |
561.954 |
-1,02%
|
20,00
|
19,87
|
20,556
|
20,39
|
| 30/05/2025 |
700.866 |
1,90%
|
20,25
|
19,31
|
20,77
|
20,60
|
| 29/05/2025 |
512.496 |
1,86%
|
19,985
|
19,54
|
20,47
|
20,25
|
| 28/05/2025 |
512.881 |
-0,55%
|
19,80
|
19,39
|
20,09
|
19,88
|
| 27/05/2025 |
830.226 |
3,31%
|
19,58
|
19,40
|
20,06
|
19,99
|
| 23/05/2025 |
603.193 |
-1,38%
|
20,13
|
18,674
|
20,19
|
19,35
|
| 22/05/2025 |
494.282 |
-2,05%
|
20,20
|
19,54
|
20,88
|
19,62
|
| 21/05/2025 |
543.286 |
-2,96%
|
20,71
|
19,951
|
20,89
|
20,03
|
| 20/05/2025 |
491.133 |
-0,67%
|
20,40
|
20,24
|
20,95
|
20,64
|
| 19/05/2025 |
604.848 |
-0,86%
|
20,72
|
20,24
|
20,94
|
20,78
|
| 16/05/2025 |
707.309 |
1,06%
|
19,78
|
19,58
|
21,40
|
20,96
|
| 15/05/2025 |
829.721 |
4,27%
|
20,34
|
19,375
|
20,84
|
20,74
|
| 14/05/2025 |
703.332 |
-2,12%
|
20,30
|
19,83
|
20,57
|
19,89
|
| 13/05/2025 |
703.242 |
2,68%
|
19,41
|
19,025
|
20,51
|
20,32
|
| 12/05/2025 |
1.397.224 |
11,75%
|
19,00
|
18,24
|
20,51
|
19,79
|
| 09/05/2025 |
627.085 |
1,61%
|
17,53
|
17,01
|
17,98
|
17,71
|
| 08/05/2025 |
774.844 |
2,11%
|
17,60
|
16,82
|
18,2731
|
17,43
|
| 07/05/2025 |
4.269.298 |
-9,87%
|
18,80
|
16,82
|
19,575
|
17,07
|
| 06/05/2025 |
1.129.377 |
-0,73%
|
19,115
|
18,584
|
19,8439
|
18,94
|
| 05/05/2025 |
1.114.118 |
-2,30%
|
19,28
|
19,03
|
19,8439
|
19,08
|
| 02/05/2025 |
582.290 |
0,36%
|
20,005
|
19,34
|
20,47
|
19,53
|
| 01/05/2025 |
765.382 |
-2,11%
|
19,87
|
19,34
|
20,38
|
19,46
|
| 30/04/2025 |
756.185 |
-4,29%
|
20,59
|
19,50
|
20,93
|
19,88
|
| 29/04/2025 |
370.530 |
1,32%
|
20,50
|
20,01
|
21,33
|
20,74
|
| 28/04/2025 |
328.912 |
0,25%
|
20,01
|
20,01
|
20,90
|
20,47
|
| 25/04/2025 |
236.631 |
-1,83%
|
19,895
|
19,91
|
20,90
|
20,42
|
| 24/04/2025 |
445.117 |
1,87%
|
20,165
|
19,72
|
21,40
|
20,80
|
| 23/04/2025 |
615.772 |
3,23%
|
20,23
|
19,74
|
21,28
|
19,80
|
| 22/04/2025 |
443.756 |
1,27%
|
19,25
|
18,83
|
19,38
|
19,18
|
| 21/04/2025 |
465.857 |
-4,34%
|
19,43
|
18,61
|
19,43
|
18,94
|
| 17/04/2025 |
426.685 |
0,66%
|
19,31
|
19,15
|
20,05
|
19,80
|
| 16/04/2025 |
296.546 |
-2,24%
|
19,94
|
19,29
|
20,09
|
19,67
|
| 15/04/2025 |
384.594 |
-2,85%
|
20,70
|
19,935
|
21,31
|
20,12
|
| 14/04/2025 |
417.349 |
3,81%
|
20,55
|
19,71
|
20,73
|
20,71
|
| 11/04/2025 |
698.116 |
-0,65%
|
19,59
|
18,36
|
20,01
|
19,95
|
| 10/04/2025 |
598.853 |
-7,42%
|
20,84
|
19,76
|
20,84
|
20,08
|
| 09/04/2025 |
726.864 |
13,74%
|
18,84
|
18,35
|
22,46
|
21,69
|
| 08/04/2025 |
876.941 |
-2,85%
|
20,26
|
18,65
|
20,51
|
19,07
|
| 07/04/2025 |
752.660 |
4,41%
|
17,48
|
17,48
|
20,04
|
19,63
|
| 04/04/2025 |
655.217 |
-0,53%
|
18,25
|
17,34
|
19,23
|
18,80
|
| 03/04/2025 |
633.411 |
-15,74%
|
20,42
|
17,77
|
20,42
|
18,90
|
| 02/04/2025 |
362.735 |
1,91%
|
21,64
|
21,64
|
22,79
|
22,43
|
| 01/04/2025 |
287.759 |
2,42%
|
21,58
|
21,56
|
22,26
|
22,01
|
| 31/03/2025 |
467.073 |
-3,50%
|
21,71
|
21,28
|
21,84
|
21,49
|
| 28/03/2025 |
314.915 |
-3,88%
|
22,91
|
21,89
|
22,96
|
22,27
|
| 27/03/2025 |
326.073 |
1,31%
|
22,98
|
22,79
|
23,85
|
23,17
|
| 26/03/2025 |
303.523 |
-1,89%
|
23,31
|
22,72
|
23,54
|
22,87
|
| 25/03/2025 |
341.959 |
-0,85%
|
23,49
|
23,18
|
24,07
|
23,31
|
| 24/03/2025 |
417.433 |
6,09%
|
22,80
|
22,69
|
23,62
|
23,51
|
| 21/03/2025 |
687.473 |
1,00%
|
21,34
|
20,99
|
22,20
|
22,16
|
| 20/03/2025 |
397.636 |
-1,04%
|
21,86
|
21,73
|
22,46
|
21,94
|
| 19/03/2025 |
406.119 |
1,84%
|
21,78
|
21,78
|
22,625
|
22,17
|
| 18/03/2025 |
388.469 |
-2,68%
|
21,89
|
21,49
|
22,11
|
21,77
|
| 17/03/2025 |
403.443 |
0,27%
|
22,26
|
21,84
|
22,59
|
22,37
|
| 14/03/2025 |
468.059 |
4,94%
|
22,57
|
22,14
|
22,87
|
22,31
|
| 13/03/2025 |
822.017 |
-11,42%
|
23,90
|
20,84
|
23,90
|
21,26
|
| 12/03/2025 |
474.078 |
-2,72%
|
25,27
|
23,72
|
25,27
|
24,00
|
| 11/03/2025 |
678.758 |
-0,80%
|
24,81
|
23,14
|
24,81
|
24,67
|
| 10/03/2025 |
748.739 |
3,45%
|
23,44
|
23,10
|
25,24
|
24,87
|
| 07/03/2025 |
513.331 |
4,48%
|
23,00
|
22,44
|
24,08
|
24,04
|
| 06/03/2025 |
333.122 |
-5,27%
|
23,51
|
22,80
|
24,13
|
23,01
|
| 05/03/2025 |
480.506 |
0,41%
|
24,30
|
23,71
|
24,37
|
24,29
|
| 04/03/2025 |
650.068 |
-3,24%
|
24,42
|
23,53
|
24,57
|
24,19
|
| 03/03/2025 |
657.978 |
-5,87%
|
26,50
|
24,67
|
26,50
|
25,00
|
| 28/02/2025 |
501.275 |
1,18%
|
26,30
|
26,15
|
27,50
|
26,56
|
| 27/02/2025 |
418.321 |
-2,38%
|
26,92
|
26,00
|
27,01
|
26,25
|
| 26/02/2025 |
868.072 |
-5,05%
|
27,21
|
24,76
|
27,51
|
26,89
|
| 25/02/2025 |
850.911 |
-4,74%
|
29,73
|
26,81
|
29,73
|
28,32
|
| 24/02/2025 |
671.435 |
3,91%
|
29,00
|
28,64
|
30,53
|
29,73
|
| 21/02/2025 |
719.767 |
-2,45%
|
29,78
|
27,91
|
29,85
|
28,61
|
| 20/02/2025 |
423.080 |
-3,27%
|
30,10
|
28,86
|
30,35
|
29,33
|
| 19/02/2025 |
414.332 |
-2,98%
|
30,88
|
29,82
|
30,88
|
30,32
|
