Revolve Group Inc Class A (RVLV)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 29/11/2024 |
249.964 |
-2,30%
|
37,08
|
36,03
|
37,25
|
36,08
|
| 28/11/2024 |
644.758 |
4,25%
|
38,585
|
36,84
|
38,795
|
36,93
|
| 27/11/2024 |
299.220 |
-4,82%
|
38,52
|
36,84
|
38,80
|
36,93
|
| 26/11/2024 |
354.584 |
2,16%
|
37,49
|
37,38
|
39,03
|
38,80
|
| 25/11/2024 |
572.192 |
8,45%
|
35,44
|
35,44
|
38,87
|
37,98
|
| 22/11/2024 |
215.729 |
0,57%
|
35,24
|
34,71
|
35,82
|
35,02
|
| 21/11/2024 |
305.775 |
3,08%
|
34,05
|
33,90
|
35,26
|
34,82
|
| 20/11/2024 |
265.503 |
1,78%
|
33,43
|
32,67
|
33,99
|
33,78
|
| 19/11/2024 |
297.127 |
2,60%
|
31,81
|
31,25
|
33,37
|
33,19
|
| 18/11/2024 |
269.916 |
-1,64%
|
32,86
|
32,22
|
33,00
|
32,35
|
| 15/11/2024 |
241.253 |
-1,85%
|
34,00
|
32,48
|
34,07
|
32,89
|
| 14/11/2024 |
193.862 |
0,51%
|
33,67
|
33,02
|
33,95
|
33,51
|
| 13/11/2024 |
312.166 |
-3,03%
|
34,69
|
33,33
|
35,11
|
33,34
|
| 12/11/2024 |
271.999 |
2,41%
|
33,55
|
33,55
|
34,72
|
34,38
|
| 11/11/2024 |
294.252 |
6,67%
|
31,89
|
31,74
|
33,89
|
33,57
|
| 08/11/2024 |
425.518 |
-4,46%
|
32,86
|
30,94
|
32,86
|
31,47
|
| 07/11/2024 |
363.863 |
-1,02%
|
32,88
|
32,05
|
33,38
|
32,94
|
| 06/11/2024 |
773.477 |
27,90%
|
31,50
|
29,16
|
33,82
|
33,28
|
| 05/11/2024 |
375.378 |
2,97%
|
25,07
|
24,84
|
26,08
|
26,02
|
| 04/11/2024 |
317.535 |
1,24%
|
24,82
|
24,81
|
26,12
|
25,27
|
| 01/11/2024 |
295.064 |
0,56%
|
25,54
|
24,85
|
25,54
|
24,96
|
| 31/10/2024 |
295.973 |
-1,94%
|
25,44
|
24,49
|
25,68
|
24,82
|
| 30/10/2024 |
204.420 |
-1,86%
|
26,15
|
25,09
|
26,29
|
25,31
|
| 29/10/2024 |
167.807 |
0,31%
|
25,35
|
25,00
|
26,00
|
25,79
|
| 28/10/2024 |
246.607 |
3,38%
|
25,29
|
25,24
|
26,13
|
25,71
|
| 25/10/2024 |
174.745 |
0,48%
|
25,00
|
24,49
|
25,32
|
24,87
|
| 24/10/2024 |
167.742 |
-0,88%
|
25,13
|
24,26
|
25,38
|
24,75
|
| 23/10/2024 |
278.286 |
-2,23%
|
25,43
|
24,79
|
25,64
|
24,97
|
| 22/10/2024 |
158.038 |
-2,44%
|
26,01
|
25,48
|
26,10
|
25,54
|
| 21/10/2024 |
195.590 |
-1,32%
|
26,31
|
25,83
|
26,44
|
26,18
|
| 18/10/2024 |
192.748 |
0,68%
|
26,28
|
26,05
|
26,72
|
26,53
|
| 17/10/2024 |
210.928 |
0,23%
|
26,10
|
25,95
|
26,66
|
26,35
|
| 16/10/2024 |
163.714 |
1,78%
|
26,14
|
25,94
|
26,44
|
26,29
|
| 15/10/2024 |
292.909 |
0,47%
|
25,49
|
25,44
|
26,26
|
25,83
|
| 14/10/2024 |
270.168 |
1,42%
|
25,32
|
25,08
|
25,72
|
25,71
|
| 11/10/2024 |
343.741 |
1,85%
|
24,95
|
24,85
|
25,62
|
25,35
|
| 10/10/2024 |
324.897 |
1,72%
|
24,11
|
24,02
|
24,91
|
24,89
|
| 09/10/2024 |
220.197 |
1,33%
|
24,12
|
23,96
|
24,65
|
24,47
|
| 08/10/2024 |
187.335 |
3,03%
|
23,65
|
23,44
|
24,17
|
24,15
|
| 07/10/2024 |
437.250 |
-4,01%
|
24,32
|
23,28
|
24,32
|
23,44
|
| 04/10/2024 |
219.943 |
-0,37%
|
24,93
|
24,34
|
25,61
|
24,42
|
| 03/10/2024 |
267.931 |
0,20%
|
24,11
|
23,95
|
24,66
|
24,51
|
| 02/10/2024 |
275.916 |
3,21%
|
23,70
|
23,60
|
24,78
|
24,46
|
| 01/10/2024 |
294.755 |
-4,36%
|
24,76
|
23,665
|
24,76
|
23,70
|
| 30/09/2024 |
288.910 |
-0,84%
|
24,93
|
24,53
|
25,05
|
24,78
|
| 27/09/2024 |
293.065 |
-1,23%
|
25,64
|
24,59
|
25,69
|
24,99
|
| 26/09/2024 |
292.471 |
-0,39%
|
25,90
|
24,90
|
25,91
|
25,30
|
| 25/09/2024 |
467.206 |
-1,89%
|
25,65
|
25,36
|
26,14
|
25,40
|
| 24/09/2024 |
398.033 |
4,10%
|
25,23
|
24,95
|
26,07
|
25,89
|
| 23/09/2024 |
326.924 |
-2,39%
|
25,41
|
24,35
|
25,45
|
24,87
|
| 20/09/2024 |
1.052.306 |
-1,20%
|
25,68
|
25,05
|
25,68
|
25,48
|
| 19/09/2024 |
296.690 |
2,46%
|
25,77
|
25,18
|
25,96
|
25,79
|
| 18/09/2024 |
467.119 |
2,73%
|
24,65
|
24,60
|
25,95
|
25,17
|
| 17/09/2024 |
310.358 |
3,03%
|
24,19
|
24,10
|
24,80
|
24,50
|
| 16/09/2024 |
303.274 |
-3,53%
|
24,50
|
23,29
|
24,53
|
23,78
|
| 13/09/2024 |
359.753 |
3,27%
|
24,22
|
24,12
|
24,87
|
24,65
|
| 12/09/2024 |
377.292 |
5,11%
|
22,74
|
22,68
|
23,88
|
23,87
|
| 11/09/2024 |
446.387 |
3,84%
|
21,63
|
21,62
|
22,99
|
22,71
|
| 10/09/2024 |
397.887 |
1,91%
|
21,51
|
20,75
|
22,35
|
21,87
|
| 09/09/2024 |
366.364 |
2,78%
|
20,95
|
20,93
|
21,63
|
21,46
|
| 06/09/2024 |
432.848 |
-3,33%
|
21,48
|
20,73
|
21,76
|
20,88
|
| 05/09/2024 |
327.117 |
-1,23%
|
22,01
|
21,52
|
22,24
|
21,60
|
| 04/09/2024 |
377.749 |
-1,35%
|
22,04
|
21,79
|
22,39
|
21,87
|
| 03/09/2024 |
348.934 |
-3,27%
|
22,59
|
22,05
|
23,17
|
22,17
|
| 30/08/2024 |
520.163 |
-0,30%
|
23,52
|
22,74
|
23,59
|
22,92
|
| 29/08/2024 |
352.127 |
-1,20%
|
23,44
|
22,85
|
23,68
|
22,99
|
| 28/08/2024 |
242.088 |
-0,17%
|
23,12
|
22,79
|
23,27
|
23,27
|
| 27/08/2024 |
238.135 |
-1,27%
|
23,47
|
22,98
|
23,47
|
23,31
|
| 26/08/2024 |
307.101 |
-1,58%
|
24,53
|
23,51
|
24,53
|
23,61
|
| 23/08/2024 |
376.830 |
3,54%
|
23,34
|
23,14
|
24,16
|
23,99
|
| 22/08/2024 |
314.776 |
-1,66%
|
23,57
|
22,98
|
23,60
|
23,17
|
| 21/08/2024 |
240.394 |
-1,87%
|
24,35
|
23,55
|
24,44
|
23,56
|
| 20/08/2024 |
207.408 |
-1,44%
|
24,34
|
23,83
|
24,43
|
24,01
|
| 19/08/2024 |
187.998 |
1,29%
|
24,05
|
23,78
|
24,64
|
24,36
|
| 16/08/2024 |
276.663 |
1,14%
|
23,87
|
23,57
|
24,42
|
24,05
|
| 15/08/2024 |
297.390 |
8,14%
|
22,90
|
22,90
|
24,19
|
23,78
|
| 14/08/2024 |
307.121 |
-1,74%
|
22,74
|
21,90
|
22,84
|
21,99
|
| 13/08/2024 |
340.494 |
3,13%
|
21,96
|
21,84
|
22,73
|
22,38
|
| 12/08/2024 |
383.995 |
-3,51%
|
22,49
|
21,66
|
22,49
|
21,70
|
| 09/08/2024 |
359.698 |
-2,68%
|
23,44
|
22,49
|
23,66
|
22,49
|
| 08/08/2024 |
529.645 |
-0,86%
|
23,52
|
22,68
|
23,65
|
23,11
|
| 07/08/2024 |
1.124.504 |
32,67%
|
21,60
|
21,37
|
23,49
|
23,31
|
| 06/08/2024 |
511.912 |
-1,40%
|
17,79
|
17,33
|
18,13
|
17,57
|
| 05/08/2024 |
385.816 |
-4,71%
|
17,50
|
17,43
|
18,50
|
17,82
|
| 02/08/2024 |
314.270 |
-1,42%
|
18,08
|
17,55
|
18,91
|
18,70
|
| 01/08/2024 |
334.007 |
-1,96%
|
19,38
|
18,14
|
19,41
|
18,97
|
| 31/07/2024 |
331.036 |
-0,51%
|
19,54
|
18,82
|
20,05
|
19,35
|
| 30/07/2024 |
212.350 |
1,73%
|
19,12
|
18,96
|
19,58
|
19,45
|
| 29/07/2024 |
245.587 |
3,58%
|
18,59
|
18,35
|
19,21
|
19,12
|
| 26/07/2024 |
248.227 |
3,59%
|
18,36
|
17,77
|
18,52
|
18,46
|
| 25/07/2024 |
306.806 |
3,85%
|
17,16
|
17,14
|
18,08
|
17,82
|
| 24/07/2024 |
235.530 |
-1,66%
|
17,26
|
17,04
|
17,55
|
17,16
|
| 23/07/2024 |
290.010 |
0,23%
|
17,27
|
17,26
|
17,74
|
17,45
|
| 22/07/2024 |
292.943 |
1,40%
|
17,30
|
16,79
|
17,49
|
17,41
|
| 19/07/2024 |
331.838 |
-2,22%
|
17,48
|
16,94
|
17,48
|
17,17
|
| 18/07/2024 |
333.968 |
-4,57%
|
18,02
|
17,41
|
18,55
|
17,56
|
| 17/07/2024 |
409.819 |
0,38%
|
18,05
|
18,05
|
18,68
|
18,40
|
| 16/07/2024 |
400.273 |
11,29%
|
16,78
|
16,74
|
18,35
|
18,33
|
| 15/07/2024 |
263.590 |
1,79%
|
16,24
|
16,12
|
16,83
|
16,47
|
| 12/07/2024 |
256.420 |
-0,25%
|
16,35
|
16,04
|
16,53
|
16,18
|
