正在更新页面
RVLV / Revolve Group, Inc.
RVLVUSD22.6200000000002026-10-27
market.stock:us:rvlv.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 22.620000000000 |
| 2026-10-26 | 22.010000000000 |
| 2026-10-23 | 22.260000000000 |
| 2026-10-22 | 22.690000000000 |
| 2026-10-21 | 22.010000000000 |
| 2026-10-20 | 23.200000000000 |
| 2026-10-19 | 22.310000000000 |
| 2026-10-16 | 22.800000000000 |
| 2026-10-15 | 23.210000000000 |
| 2026-10-14 | 21.600000000000 |
| 2026-10-13 | 21.530000000000 |
| 2026-10-12 | 21.660000000000 |
| 2026-10-09 | 21.690000000000 |
| 2026-10-08 | 21.630000000000 |
| 2026-10-07 | 21.300000000000 |
| 2026-10-06 | 21.210000000000 |
| 2026-10-05 | 21.049999000000 |
| 2026-10-02 | 20.750000000000 |
| 2026-10-01 | 21.230000000000 |
| 2026-09-30 | 21.330000000000 |
| 2026-09-29 | 21.270000000000 |
| 2026-09-28 | 21.240000000000 |
| 2026-09-25 | 21.200000000000 |
| 2026-09-24 | 20.680000000000 |
| 2026-09-23 | 20.720000000000 |
| 2026-09-22 | 21.500000000000 |
| 2026-09-21 | 21.150000000000 |
| 2026-09-18 | 20.660000000000 |
| 2026-09-17 | 20.920000000000 |
| 2026-09-16 | 20.610000000000 |
| 2026-09-15 | 20.710000000000 |
| 2026-09-14 | 20.490000000000 |
| 2026-09-11 | 21.130000000000 |
| 2026-09-10 | 20.480000000000 |
| 2026-09-09 | 19.490000000000 |
| 2026-09-08 | 20.130000000000 |
| 2026-09-04 | 21.350000000000 |
| 2026-09-03 | 21.510000000000 |
| 2026-09-02 | 21.840000000000 |
| 2026-09-01 | 22.210000000000 |
| 2026-08-31 | 22.220000000000 |
| 2026-08-28 | 22.910000000000 |
| 2026-08-27 | 22.980000000000 |
| 2026-08-26 | 23.360000000000 |
| 2026-08-25 | 23.310000000000 |
| 2026-08-24 | 23.960000000000 |
| 2026-08-21 | 23.760000228882 |
| 2026-08-20 | 24.149999618530 |
| 2026-08-19 | 23.860000610352 |
| 2026-08-18 | 22.860000610352 |
| 2026-08-17 | 23.139999389648 |
| 2026-08-14 | 23.690000534058 |
| 2026-08-13 | 24.160000000000 |
| 2026-08-12 | 23.780000000000 |
| 2026-08-11 | 23.790000000000 |
| 2026-08-10 | 24.290000000000 |
| 2026-08-07 | 24.270000457764 |
| 2026-08-06 | 24.630000000000 |
| 2026-08-05 | 25.300000000000 |
| 2026-08-04 | 26.370000000000 |
| 2026-08-03 | 26.020000457764 |
| 2026-07-31 | 25.110000610352 |
| 2026-07-30 | 25.440000000000 |
| 2026-07-29 | 25.809999465942 |
| 2026-07-28 | 26.829999923706 |
| 2026-07-27 | 25.740000000000 |
| 2026-07-24 | 24.989999771118 |
| 2026-07-23 | 24.420000076294 |
| 2026-07-22 | 25.370000839233 |
| 2026-07-21 | 25.370000839233 |
| 2026-07-20 | 26.030000686646 |
| 2026-07-17 | 24.879999160767 |
| 2026-07-16 | 25.559999465942 |
| 2026-07-15 | 24.840000000000 |
| 2026-07-14 | 24.430000305176 |
| 2026-07-13 | 24.220000000000 |
| 2026-07-10 | 23.930000305176 |
| 2026-07-09 | 23.129999160767 |
| 2026-07-08 | 22.180000305176 |
| 2026-07-07 | 22.540000915527 |
| 2026-07-06 | 22.649999618530 |
| 2026-07-02 | 22.620000839233 |
| 2026-07-01 | 23.260000228882 |
| 2026-06-30 | 22.889999389648 |
| 2026-06-29 | 23.610000610352 |
| 2026-06-26 | 23.760000228882 |
| 2026-06-25 | 22.790000915527 |
| 2026-06-24 | 22.940000534058 |
| 2026-06-23 | 21.149999618530 |
| 2026-06-22 | 20.790000915527 |
| 2026-06-18 | 21.790000915527 |
| 2026-06-17 | 20.649999618530 |
| 2026-06-16 | 21.219999313354 |
| 2026-06-15 | 20.770000457764 |
| 2026-06-12 | 20.629999160767 |
| 2026-06-11 | 20.440000534058 |
| 2026-06-10 | 20.350000381470 |
| 2026-06-09 | 20.270000457764 |
| 2026-06-08 | 19.540000915527 |
| 2026-06-05 | 18.879999160767 |
| 2026-06-04 | 19.329999923706 |
| 2026-06-03 | 18.969999313354 |
| 2026-06-02 | 19.149999618530 |
| 2026-06-01 | 19.459999084473 |
| 2026-05-29 | 19.600000381470 |
| 2026-05-28 | 20.430000305176 |
| 2026-05-27 | 20.219999313354 |
| 2026-05-26 | 19.399999618530 |
| 2026-05-22 | 19.229999542236 |
| 2026-05-21 | 19.079999923706 |
| 2026-05-20 | 18.649999618530 |
| 2026-05-19 | 18.389999389648 |
| 2026-05-18 | 18.450000762939 |
| 2026-05-15 | 18.610000610352 |
| 2026-05-14 | 18.510000228882 |
| 2026-05-13 | 17.510000228882 |
| 2026-05-12 | 18.680000305176 |
| 2026-05-11 | 18.629999160767 |
| 2026-05-08 | 20.860000610352 |
| 2026-05-07 | 20.239999771118 |
| 2026-05-06 | 20.190000534058 |
| 2026-05-05 | 23.440000534058 |
| 2026-05-04 | 23.459999084473 |
| 2026-05-01 | 24.979999542236 |
| 2026-04-30 | 25.450000762939 |
| 2026-04-29 | 25.790000915527 |
| 2026-04-28 | 26.299999237061 |
| 2026-04-27 | 26.329999923706 |
| 2026-04-24 | 26.829999923706 |
| 2026-04-23 | 26.450000762939 |
| 2026-04-22 | 27.440000534058 |
| 2026-04-21 | 27.010000228882 |
| 2026-04-20 | 26.739999771118 |
| 2026-04-17 | 27.299999237061 |
| 2026-04-16 | 26.489999771118 |
| 2026-04-15 | 25.030000686646 |
| 2026-04-14 | 25.079999923706 |
| 2026-04-13 | 25.059999465942 |
| 2026-04-10 | 24.559999465942 |
| 2026-04-09 | 25.690000534058 |
| 2026-04-08 | 24.950000762939 |
| 2026-04-07 | 23.280000686646 |
| 2026-04-06 | 23.450000762939 |
| 2026-04-02 | 22.250000000000 |
| 2026-04-01 | 22.200000762939 |
| 2026-03-31 | 22.610000610352 |
| 2026-03-30 | 21.989999771118 |
| 2026-03-27 | 21.920000076294 |
| 2026-03-26 | 22.250000000000 |
| 2026-03-25 | 22.719999313354 |
| 2026-03-24 | 21.979999542236 |
| 2026-03-23 | 22.180000305176 |
| 2026-03-20 | 22.110000610352 |
| 2026-03-19 | 22.860000610352 |
| 2026-03-18 | 22.870000839233 |
| 2026-03-17 | 23.190000534058 |
| 2026-03-16 | 22.719999313354 |
| 2026-03-13 | 22.920000076294 |
| 2026-03-12 | 22.840000152588 |
| 2026-03-11 | 24.500000000000 |
| 2026-03-10 | 24.010000228882 |
| 2026-03-09 | 23.959999084473 |
| 2026-03-06 | 25.229999542236 |
| 2026-03-05 | 25.559999465942 |
| 2026-03-04 | 24.700000762939 |
| 2026-03-03 | 24.219999313354 |
| 2026-03-02 | 24.090000152588 |
| 2026-02-27 | 25.159999847412 |
| 2026-02-26 | 26.299999237061 |
| 2026-02-25 | 24.360000610352 |
| 2026-02-24 | 25.899999618530 |
| 2026-02-23 | 24.299999237061 |
| 2026-02-20 | 25.190000534058 |
| 2026-02-19 | 25.069999694824 |
| 2026-02-18 | 24.920000076294 |
| 2026-02-17 | 24.629999160767 |
| 2026-02-13 | 25.090000152588 |
| 2026-02-12 | 24.799999237061 |
| 2026-02-11 | 25.649999618530 |
| 2026-02-10 | 26.649999618530 |
| 2026-02-09 | 27.040000915527 |
| 2026-02-06 | 26.920000076294 |
| 2026-02-05 | 26.299999237061 |
| 2026-02-04 | 26.649999618530 |
| 2026-02-03 | 26.969999313354 |
| 2026-02-02 | 27.829999923706 |
| 2026-01-30 | 27.649999618530 |
| 2026-01-29 | 28.200000762939 |
| 2026-01-28 | 28.549999237061 |
| 2026-01-27 | 29.059999465942 |
| 2026-01-26 | 29.950000762939 |
| 2026-01-23 | 29.229999542236 |
| 2026-01-22 | 29.989999771118 |
| 2026-01-21 | 30.030000686646 |
| 2026-01-20 | 28.729999542236 |
| 2026-01-16 | 30.370000839233 |
| 2026-01-15 | 30.930000305176 |
| 2026-01-14 | 30.270000457764 |
| 2026-01-13 | 31.350000381470 |
| 2026-01-12 | 30.620000839233 |
| 2026-01-09 | 30.799999237061 |
| 2026-01-08 | 31.280000686646 |
| 2026-01-07 | 31.209999084473 |
| 2026-01-06 | 31.309999465942 |
| 2026-01-05 | 30.360000610352 |
| 2026-01-02 | 29.559999465942 |
| 2025-12-31 | 30.190000534058 |
| 2025-12-30 | 30.770000457764 |
| 2025-12-29 | 31.450000762939 |
| 2025-12-26 | 30.420000076294 |
| 2025-12-24 | 29.840000152588 |
| 2025-12-23 | 29.809999465942 |
| 2025-12-22 | 29.700000762939 |
| 2025-12-19 | 28.989999771118 |
| 2025-12-18 | 28.379999160767 |
| 2025-12-17 | 27.420000076294 |
| 2025-12-16 | 28.100000381470 |
| 2025-12-15 | 27.850000381470 |
| 2025-12-12 | 28.440000534058 |
| 2025-12-11 | 28.569999694824 |
| 2025-12-10 | 28.829999923706 |
| 2025-12-09 | 28.399999618530 |
| 2025-12-08 | 26.280000686646 |
| 2025-12-05 | 25.969999313354 |
| 2025-12-04 | 25.959999084473 |
| 2025-12-03 | 26.500000000000 |
| 2025-12-02 | 25.989999771118 |
| 2025-12-01 | 24.989999771118 |
| 2025-11-28 | 24.170000076294 |
| 2025-11-26 | 24.709999084473 |
| 2025-11-25 | 24.500000000000 |
| 2025-11-24 | 23.020000457764 |
| 2025-11-21 | 23.500000000000 |
| 2025-11-20 | 21.979999542236 |
| 2025-11-19 | 22.059999465942 |
| 2025-11-18 | 21.200000762939 |
| 2025-11-17 | 20.639999389648 |
| 2025-11-14 | 20.959999084473 |
| 2025-11-13 | 21.299999237061 |
| 2025-11-12 | 21.829999923706 |
| 2025-11-11 | 21.979999542236 |
| 2025-11-10 | 22.159999847412 |
| 2025-11-07 | 21.399999618530 |
| 2025-11-06 | 21.090000152588 |
| 2025-11-05 | 22.180000305176 |
| 2025-11-04 | 19.979999542236 |
| 2025-11-03 | 21.299999237061 |
| 2025-10-31 | 22.120000839233 |
| 2025-10-30 | 22.889999389648 |
| 2025-10-29 | 23.280000686646 |
| 2025-10-28 | 23.450000762939 |
| 2025-10-27 | 23.680000305176 |
| 2025-10-24 | 22.620000839233 |
| 2025-10-23 | 22.430000305176 |
| 2025-10-22 | 22.379999160767 |
| 2025-10-21 | 22.500000000000 |
| 2025-10-20 | 21.879999160767 |
| 2025-10-17 | 20.799999237061 |
| 2025-10-16 | 20.799999237061 |
| 2025-10-15 | 21.170000076294 |
| 2025-10-14 | 21.510000228882 |
| 2025-10-13 | 20.889999389648 |
| 2025-10-10 | 20.030000686646 |
| 2025-10-09 | 21.200000762939 |
| 2025-10-08 | 21.590000152588 |
| 2025-10-07 | 21.030000686646 |
| 2025-10-06 | 22.299999237061 |
| 2025-10-03 | 22.370000839233 |
| 2025-10-02 | 21.440000534058 |
| 2025-10-01 | 20.899999618530 |
| 2025-09-30 | 21.299999237061 |
| 2025-09-29 | 21.920000076294 |
| 2025-09-26 | 21.989999771118 |
| 2025-09-25 | 22.059999465942 |
| 2025-09-24 | 22.670000076294 |
| 2025-09-23 | 22.909999847412 |
| 2025-09-22 | 23.180000305176 |
| 2025-09-19 | 23.569999694824 |
| 2025-09-18 | 24.090000152588 |
| 2025-09-17 | 23.899999618530 |
| 2025-09-16 | 23.829999923706 |
| 2025-09-15 | 23.819999694824 |
| 2025-09-12 | 22.340000152588 |
| 2025-09-11 | 23.930000305176 |
| 2025-09-10 | 23.459999084473 |
| 2025-09-09 | 23.559999465942 |
| 2025-09-08 | 23.459999084473 |
| 2025-09-05 | 23.840000152588 |
| 2025-09-04 | 22.860000610352 |
| 2025-09-03 | 22.600000381470 |
| 2025-09-02 | 21.459999084473 |
| 2025-08-29 | 22.370000839233 |
| 2025-08-28 | 22.690000534058 |
| 2025-08-27 | 22.959999084473 |
| 2025-08-26 | 22.200000762939 |
| 2025-08-25 | 22.190000534058 |
| 2025-08-22 | 22.520000457764 |
| 2025-08-21 | 21.190000534058 |
| 2025-08-20 | 21.139999389648 |
| 2025-08-19 | 21.399999618530 |
| 2025-08-18 | 21.549999237061 |
| 2025-08-15 | 21.180000305176 |
| 2025-08-14 | 21.690000534058 |
| 2025-08-13 | 21.639999389648 |
| 2025-08-12 | 20.590000152588 |
| 2025-08-11 | 19.090000152588 |
| 2025-08-08 | 19.639999389648 |
| 2025-08-07 | 19.729999542236 |
| 2025-08-06 | 19.790000915527 |
| 2025-08-05 | 20.700000762939 |
| 2025-08-04 | 20.409999847412 |
| 2025-08-01 | 20.110000610352 |
| 2025-07-31 | 20.750000000000 |
| 2025-07-30 | 20.940000534058 |
| 2025-07-29 | 20.899999618530 |
| 2025-07-28 | 21.489999771118 |
| 2025-07-25 | 21.780000686646 |
| 2025-07-24 | 21.270000457764 |
| 2025-07-23 | 22.020000457764 |
| 2025-07-22 | 22.239999771118 |
| 2025-07-21 | 21.219999313354 |
| 2025-07-18 | 21.389999389648 |
| 2025-07-17 | 21.500000000000 |
| 2025-07-16 | 21.069999694824 |
| 2025-07-15 | 20.940000534058 |
| 2025-07-14 | 21.409999847412 |
| 2025-07-11 | 21.559999465942 |
| 2025-07-10 | 21.790000915527 |
| 2025-07-09 | 20.799999237061 |
| 2025-07-08 | 20.790000915527 |
| 2025-07-07 | 20.370000839233 |
| 2025-07-03 | 21.270000457764 |
| 2025-07-02 | 21.549999237061 |
| 2025-07-01 | 21.290000915527 |
| 2025-06-30 | 20.049999237061 |
| 2025-06-27 | 20.899999618530 |
| 2025-06-26 | 20.290000915527 |
| 2025-06-25 | 20.190000534058 |
| 2025-06-24 | 20.329999923706 |
| 2025-06-23 | 20.360000610352 |
| 2025-06-20 | 20.440000534058 |
| 2025-06-18 | 20.879999160767 |
| 2025-06-17 | 20.520000457764 |
| 2025-06-16 | 20.610000610352 |
| 2025-06-13 | 20.280000686646 |
| 2025-06-12 | 20.959999084473 |
| 2025-06-11 | 21.170000076294 |
| 2025-06-10 | 21.819999694824 |
| 2025-06-09 | 22.530000686646 |
| 2025-06-06 | 22.280000686646 |
| 2025-06-05 | 22.569999694824 |
| 2025-06-04 | 21.840000152588 |
| 2025-06-03 | 21.729999542236 |
| 2025-06-02 | 20.389999389648 |
| 2025-05-30 | 20.600000381470 |
| 2025-05-29 | 20.250000000000 |
| 2025-05-28 | 19.879999160767 |
| 2025-05-27 | 19.989999771118 |
| 2025-05-23 | 19.350000381470 |
| 2025-05-22 | 19.620000839233 |
| 2025-05-21 | 20.030000686646 |
| 2025-05-20 | 20.639999389648 |
| 2025-05-19 | 20.780000686646 |
| 2025-05-16 | 20.959999084473 |
| 2025-05-15 | 20.739999771118 |
| 2025-05-14 | 19.889999389648 |
| 2025-05-13 | 20.319999694824 |
| 2025-05-12 | 19.790000915527 |
| 2025-05-09 | 17.709999084473 |
| 2025-05-08 | 17.430000305176 |
| 2025-05-07 | 17.069999694824 |
| 2025-05-06 | 18.940000534058 |
| 2025-05-05 | 19.079999923706 |
| 2025-05-02 | 19.530000686646 |
| 2025-05-01 | 19.459999084473 |
| 2025-04-30 | 19.879999160767 |
| 2025-04-29 | 20.739999771118 |
| 2025-04-28 | 20.469999313354 |
| 2025-04-25 | 20.420000076294 |
| 2025-04-24 | 20.799999237061 |
| 2025-04-23 | 19.799999237061 |
| 2025-04-22 | 19.180000305176 |
| 2025-04-21 | 18.940000534058 |
| 2025-04-17 | 19.799999237061 |
| 2025-04-16 | 19.670000076294 |
| 2025-04-15 | 20.120000839233 |
| 2025-04-14 | 20.709999084473 |
| 2025-04-11 | 19.950000762939 |
| 2025-04-10 | 20.079999923706 |
| 2025-04-09 | 21.690000534058 |
| 2025-04-08 | 19.069999694824 |
| 2025-04-07 | 19.629999160767 |
| 2025-04-04 | 18.799999237061 |
| 2025-04-03 | 18.899999618530 |
| 2025-04-02 | 22.430000305176 |
| 2025-04-01 | 22.010000228882 |
| 2025-03-31 | 21.489999771118 |
| 2025-03-28 | 22.270000457764 |
| 2025-03-27 | 23.170000076294 |
| 2025-03-26 | 22.870000839233 |
| 2025-03-25 | 23.309999465942 |
| 2025-03-24 | 23.510000228882 |
| 2025-03-21 | 22.159999847412 |
| 2025-03-20 | 21.940000534058 |
| 2025-03-19 | 22.170000076294 |
| 2025-03-18 | 21.770000457764 |
| 2025-03-17 | 22.370000839233 |
| 2025-03-14 | 22.309999465942 |
| 2025-03-13 | 21.260000228882 |
| 2025-03-12 | 24.000000000000 |
| 2025-03-11 | 24.670000076294 |
| 2025-03-10 | 24.870000839233 |
| 2025-03-07 | 24.040000915527 |
| 2025-03-06 | 23.010000228882 |
| 2025-03-05 | 24.290000915527 |
| 2025-03-04 | 24.190000534058 |
| 2025-03-03 | 25.000000000000 |
| 2025-02-28 | 26.559999465942 |
| 2025-02-27 | 26.250000000000 |
| 2025-02-26 | 26.889999389648 |
| 2025-02-25 | 28.319999694824 |
| 2025-02-24 | 29.729999542236 |
| 2025-02-21 | 28.610000610352 |
| 2025-02-20 | 29.329999923706 |
| 2025-02-19 | 30.319999694824 |
| 2025-02-18 | 31.250000000000 |
| 2025-02-14 | 31.100000381470 |
| 2025-02-13 | 31.569999694824 |
| 2025-02-12 | 30.860000610352 |
| 2025-02-11 | 30.190000534058 |
| 2025-02-10 | 30.000000000000 |
| 2025-02-07 | 29.309999465942 |
| 2025-02-06 | 30.969999313354 |
| 2025-02-05 | 30.709999084473 |
| 2025-02-04 | 31.780000686646 |
| 2025-02-03 | 31.090000152588 |
| 2025-01-31 | 31.579999923706 |
| 2025-01-30 | 31.389999389648 |
| 2025-01-29 | 29.969999313354 |
| 2025-01-28 | 31.239999771118 |
| 2025-01-27 | 30.840000152588 |
| 2025-01-24 | 31.510000228882 |
| 2025-01-23 | 31.440000534058 |
| 2025-01-22 | 31.209999084473 |
| 2025-01-21 | 31.000000000000 |
| 2025-01-17 | 30.020000457764 |
| 2025-01-16 | 29.600000381470 |
| 2025-01-15 | 29.659999847412 |
| 2025-01-14 | 28.559999465942 |
| 2025-01-13 | 29.399999618530 |
| 2025-01-10 | 29.299999237061 |
| 2025-01-08 | 30.909999847412 |
| 2025-01-07 | 30.700000762939 |
| 2025-01-06 | 31.319999694824 |
| 2025-01-03 | 33.750000000000 |
| 2025-01-02 | 33.560001373291 |
| 2024-12-31 | 33.490001678467 |
| 2024-12-30 | 34.180000305176 |
| 2024-12-27 | 33.580001831055 |
| 2024-12-26 | 33.060001373291 |
| 2024-12-24 | 33.810001373291 |
| 2024-12-23 | 33.650001525879 |
| 2024-12-20 | 34.099998474121 |
| 2024-12-19 | 33.759998321533 |
| 2024-12-18 | 33.689998626709 |
| 2024-12-17 | 36.509998321533 |
| 2024-12-16 | 38.110000610352 |
| 2024-12-13 | 37.090000152588 |
| 2024-12-12 | 38.159999847412 |
| 2024-12-11 | 37.990001678467 |
| 2024-12-10 | 35.669998168945 |
| 2024-12-09 | 36.189998626709 |
| 2024-12-06 | 37.169998168945 |
| 2024-12-05 | 36.169998168945 |
| 2024-12-04 | 35.680000305176 |
| 2024-12-03 | 35.529998779297 |
| 2024-12-02 | 36.229999542236 |
| 2024-11-29 | 36.080001831055 |
| 2024-11-27 | 36.930000305176 |
| 2024-11-26 | 38.799999237061 |
| 2024-11-25 | 37.979999542236 |
| 2024-11-22 | 35.020000457764 |
| 2024-11-21 | 34.819999694824 |
| 2024-11-20 | 33.779998779297 |
| 2024-11-19 | 33.189998626709 |
| 2024-11-18 | 32.349998474121 |
| 2024-11-15 | 32.889999389648 |
| 2024-11-14 | 33.509998321533 |
| 2024-11-13 | 33.340000152588 |
| 2024-11-12 | 34.380001068115 |
| 2024-11-11 | 33.569999694824 |
| 2024-11-08 | 31.469999313354 |
| 2024-11-07 | 32.939998626709 |
| 2024-11-06 | 33.279998779297 |
| 2024-11-05 | 26.020000457764 |
| 2024-11-04 | 25.270000457764 |
| 2024-11-01 | 24.959999084473 |
| 2024-10-31 | 24.819999694824 |
| 2024-10-30 | 25.309999465942 |
| 2024-10-29 | 25.790000915527 |
| 2024-10-28 | 25.709999084473 |
| 2024-10-25 | 24.870000839233 |
| 2024-10-24 | 24.750000000000 |
| 2024-10-23 | 24.969999313354 |
| 2024-10-22 | 25.540000915527 |
| 2024-10-21 | 26.180000305176 |
| 2024-10-18 | 26.530000686646 |
| 2024-10-17 | 26.350000381470 |
| 2024-10-16 | 26.290000915527 |
| 2024-10-15 | 25.829999923706 |
| 2024-10-14 | 25.709999084473 |
| 2024-10-11 | 25.350000381470 |
| 2024-10-10 | 24.889999389648 |
| 2024-10-09 | 24.469999313354 |
| 2024-10-08 | 24.149999618530 |
| 2024-10-07 | 23.440000534058 |
| 2024-10-04 | 24.420000076294 |
| 2024-10-03 | 24.510000228882 |
| 2024-10-02 | 24.459999084473 |
| 2024-10-01 | 23.700000762939 |
| 2024-09-30 | 24.780000686646 |
| 2024-09-27 | 24.989999771118 |
| 2024-09-26 | 25.299999237061 |
| 2024-09-25 | 25.399999618530 |
| 2024-09-24 | 25.889999389648 |
| 2024-09-23 | 24.870000839233 |
| 2024-09-20 | 25.479999542236 |
| 2024-09-19 | 25.790000915527 |
| 2024-09-18 | 25.170000076294 |
| 2024-09-17 | 24.500000000000 |
| 2024-09-16 | 23.780000686646 |
| 2024-09-13 | 24.649999618530 |
| 2024-09-12 | 23.870000839233 |
| 2024-09-11 | 22.709999084473 |
| 2024-09-10 | 21.870000839233 |
| 2024-09-09 | 21.459999084473 |
| 2024-09-06 | 20.879999160767 |
| 2024-09-05 | 21.600000381470 |
| 2024-09-04 | 21.870000839233 |
| 2024-09-03 | 22.170000076294 |
| 2024-08-30 | 22.920000076294 |
| 2024-08-29 | 22.989999771118 |
| 2024-08-28 | 23.270000457764 |
| 2024-08-27 | 23.309999465942 |
| 2024-08-26 | 23.610000610352 |
| 2024-08-23 | 23.989999771118 |
| 2024-08-22 | 23.170000076294 |
| 2024-08-21 | 23.559999465942 |
| 2024-08-20 | 24.010000228882 |
| 2024-08-19 | 24.360000610352 |
| 2024-08-16 | 24.049999237061 |
| 2024-08-15 | 23.780000686646 |
| 2024-08-14 | 21.989999771118 |
| 2024-08-13 | 22.379999160767 |
| 2024-08-12 | 21.700000762939 |
| 2024-08-09 | 22.489999771118 |
| 2024-08-08 | 23.110000610352 |
| 2024-08-07 | 23.309999465942 |
| 2024-08-06 | 17.569999694824 |
| 2024-08-05 | 17.819999694824 |
| 2024-08-02 | 18.700000762939 |
| 2024-08-01 | 18.969999313354 |
| 2024-07-31 | 19.350000381470 |
| 2024-07-30 | 19.450000762939 |
| 2024-07-29 | 19.120000839233 |
| 2024-07-26 | 18.459999084473 |
| 2024-07-25 | 17.819999694824 |
| 2024-07-24 | 17.159999847412 |
| 2024-07-23 | 17.450000762939 |
| 2024-07-22 | 17.409999847412 |
| 2024-07-19 | 17.170000076294 |
| 2024-07-18 | 17.559999465942 |
| 2024-07-17 | 18.399999618530 |
| 2024-07-16 | 18.329999923706 |
| 2024-07-15 | 16.469999313354 |
| 2024-07-12 | 16.180000305176 |
| 2024-07-11 | 16.219999313354 |
| 2024-07-10 | 15.060000419617 |
| 2024-07-09 | 15.500000000000 |
| 2024-07-08 | 15.149999618530 |
| 2024-07-05 | 15.380000114441 |
| 2024-07-03 | 15.729999542236 |
| 2024-07-02 | 15.560000419617 |
| 2024-07-01 | 15.439999580383 |
| 2024-06-28 | 15.909999847412 |
| 2024-06-27 | 15.329999923706 |
| 2024-06-26 | 15.369999885559 |
| 2024-06-25 | 16.000000000000 |
| 2024-06-24 | 16.049999237061 |
| 2024-06-21 | 15.439999580383 |
| 2024-06-20 | 15.399999618530 |
| 2024-06-18 | 15.890000343323 |
| 2024-06-17 | 16.590000152588 |
| 2024-06-14 | 16.840000152588 |
| 2024-06-13 | 17.690000534058 |
| 2024-06-12 | 18.069999694824 |
| 2024-06-11 | 17.190000534058 |
| 2024-06-10 | 17.719999313354 |
| 2024-06-07 | 17.959999084473 |
| 2024-06-06 | 17.940000534058 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:rvlv.1d | ohlc | 1d | USD |
| market.stock:us:rvlv.1w | ohlc | 1w | USD |