Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolve Group Inc (NY: RVLV )

18.61 -0.42 (-2.21%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.18 11.26 10.47 10.99 678,972 -0.05(-0.45%)
Apr 29, 2020 11.15 11.45 10.92 11.04 609,153 +0.13(+1.19%)
Apr 28, 2020 11.21 11.64 10.70 10.91 795,091 -0.19(-1.71%)
Apr 27, 2020 10.75 11.24 10.60 11.10 1,007,015 +0.54(+5.11%)
Apr 24, 2020 10.58 10.90 10.11 10.56 431,900 +0.09(+0.86%)
Apr 23, 2020 10.94 11.16 10.42 10.47 523,788 -0.19(-1.78%)
Apr 22, 2020 11.20 11.45 10.61 10.66 919,052 -0.49(-4.39%)
Apr 21, 2020 11.75 12.33 11.01 11.15 1,182,600 -0.79(-6.62%)
Apr 20, 2020 11.26 12.85 11.20 11.94 1,661,348 +0.19(+1.62%)
Apr 17, 2020 11.48 11.78 11.03 11.75 862,500 +0.80(+7.31%)
Apr 16, 2020 10.79 11.09 10.65 10.95 992,726 +0.00(+0.00%)
Apr 15, 2020 10.80 11.00 10.51 10.95 617,612 -0.10(-0.90%)
Apr 14, 2020 10.62 11.17 10.62 11.05 997,815 +0.73(+7.07%)
Apr 13, 2020 10.15 10.39 9.610 10.32 633,201 +0.18(+1.78%)
Apr 09, 2020 9.720 10.47 9.600 10.14 1,037,700 +0.62(+6.51%)
Apr 08, 2020 8.780 9.860 8.770 9.520 893,025 +0.91(+10.57%)
Apr 07, 2020 9.000 9.560 8.580 8.610 731,609 +0.01(+0.12%)
Apr 06, 2020 8.830 9.000 8.470 8.600 668,410 +0.22(+2.63%)
Apr 03, 2020 8.530 8.600 8.130 8.380 417,200 -0.25(-2.90%)
Apr 02, 2020 8.000 8.654 7.910 8.630 675,116 +0.50(+6.15%)
Apr 01, 2020 8.380 8.450 8.050 8.130 379,665 -0.51(-5.90%)
Mar 31, 2020 8.410 8.790 8.410 8.640 484,849 +0.23(+2.73%)
Mar 30, 2020 8.610 8.655 8.250 8.410 539,901 +0.11(+1.33%)
Mar 27, 2020 8.600 8.790 8.270 8.300 646,500 -0.89(-9.68%)
Mar 26, 2020 9.430 9.500 8.200 9.190 1,028,187 +0.21(+2.34%)
Mar 25, 2020 8.530 9.500 7.810 8.980 2,347,389 +0.42(+4.91%)
Mar 24, 2020 7.700 8.710 7.370 8.560 1,261,484 +1.26(+17.26%)
Mar 23, 2020 7.790 8.390 7.250 7.300 1,333,026 -0.36(-4.70%)
Mar 20, 2020 9.000 9.180 7.650 7.660 967,600 -1.15(-13.05%)
Mar 19, 2020 7.660 8.890 7.170 8.810 1,002,743 +0.96(+12.23%)
Mar 18, 2020 8.710 8.920 7.350 7.850 686,357 -1.37(-14.86%)
Mar 17, 2020 8.880 10.00 8.110 9.220 767,250 +0.45(+5.13%)
Mar 16, 2020 8.760 9.040 8.500 8.770 1,171,366 -0.72(-7.59%)
Mar 13, 2020 10.13 10.26 9.120 9.490 1,281,000 +0.45(+4.98%)
Mar 12, 2020 10.05 10.14 9.000 9.040 1,069,530 -2.06(-18.56%)
Mar 11, 2020 12.00 12.35 11.00 11.10 1,047,955 -1.30(-10.48%)
Mar 10, 2020 12.80 13.13 12.00 12.40 1,647,949 +0.08(+0.65%)
Mar 09, 2020 12.78 13.35 12.32 12.32 1,405,923 -1.67(-11.94%)
Mar 06, 2020 13.58 14.29 13.34 13.99 921,500 -0.31(-2.17%)
Mar 05, 2020 14.80 15.04 14.18 14.30 846,537 -0.84(-5.55%)
Mar 04, 2020 15.00 15.14 14.22 15.14 1,242,016 +0.64(+4.41%)
Mar 03, 2020 15.85 16.25 14.15 14.50 1,150,679 -1.26(-7.99%)
Mar 02, 2020 16.50 16.50 15.33 15.76 1,002,290 -0.54(-3.31%)
Feb 28, 2020 14.74 16.30 14.50 16.30 1,822,700 +0.72(+4.62%)
Feb 27, 2020 16.28 16.29 15.00 15.58 3,453,021 -1.20(-7.15%)
Feb 26, 2020 16.84 17.62 15.73 16.78 4,062,167 -2.53(-13.10%)
Feb 25, 2020 19.36 19.98 18.24 19.31 1,752,084 +0.45(+2.39%)
Feb 24, 2020 20.16 20.16 18.60 18.86 995,251 -2.13(-10.15%)
Feb 21, 2020 20.56 21.00 20.02 20.99 904,800 +0.43(+2.09%)
Feb 20, 2020 20.36 20.70 19.88 20.56 564,478 +0.04(+0.19%)
Feb 19, 2020 19.70 20.65 19.65 20.52 711,191 +0.82(+4.16%)
Feb 18, 2020 19.40 19.70 18.75 19.70 602,585 +0.21(+1.08%)
Feb 14, 2020 18.94 19.50 18.87 19.49 510,900 +0.52(+2.74%)
Feb 13, 2020 19.24 19.29 18.78 18.97 609,472 -0.56(-2.87%)
Feb 12, 2020 19.02 19.74 19.00 19.53 462,575 +0.63(+3.33%)
Feb 11, 2020 18.57 19.63 18.20 18.90 915,145 +0.55(+3.00%)
Feb 10, 2020 18.42 18.49 17.80 18.35 554,756 +0.24(+1.33%)
Feb 07, 2020 18.58 19.07 18.06 18.11 909,200 -0.40(-2.16%)
Feb 06, 2020 18.05 19.31 18.05 18.51 967,495 +0.64(+3.58%)
Feb 05, 2020 17.67 18.45 17.30 17.87 1,025,702 +0.70(+4.08%)
Feb 04, 2020 17.62 17.80 17.00 17.17 998,158 -0.25(-1.44%)
Feb 03, 2020 17.52 17.91 17.27 17.42 399,087 -0.37(-2.08%)
Jan 31, 2020 17.66 18.20 17.45 17.79 721,100 -0.20(-1.11%)
Jan 30, 2020 17.99 18.13 17.38 17.99 787,447 -0.19(-1.05%)
Jan 29, 2020 18.22 18.45 17.76 18.18 530,126 +0.06(+0.33%)
Jan 28, 2020 17.70 18.26 17.68 18.12 610,134 +0.47(+2.66%)
Jan 27, 2020 17.14 17.75 17.05 17.65 600,629 +0.01(+0.06%)
Jan 24, 2020 18.00 18.00 17.25 17.64 1,475,700 -0.31(-1.73%)
Jan 23, 2020 18.77 18.95 17.87 17.95 1,674,786 -1.03(-5.43%)
Jan 22, 2020 20.51 20.99 18.83 18.98 1,329,637 -1.37(-6.73%)
Jan 21, 2020 20.64 20.80 20.15 20.35 531,240 -0.53(-2.54%)
Jan 17, 2020 20.69 21.19 20.42 20.88 759,100 +0.19(+0.92%)
Jan 16, 2020 20.61 21.04 20.30 20.69 1,077,078 +0.28(+1.37%)
Jan 15, 2020 20.65 20.80 19.90 20.41 1,311,015 -0.23(-1.11%)
Jan 14, 2020 19.58 20.64 19.33 20.64 1,464,754 +1.32(+6.83%)
Jan 13, 2020 19.25 19.56 19.08 19.32 785,142 +0.23(+1.20%)
Jan 10, 2020 19.90 20.00 18.99 19.09 1,080,100 -0.91(-4.55%)
Jan 09, 2020 19.22 20.00 19.01 20.00 744,844 +0.76(+3.95%)
Jan 08, 2020 19.10 19.66 19.05 19.24 763,935 -0.17(-0.88%)
Jan 07, 2020 18.93 19.54 18.90 19.41 633,432 +0.32(+1.68%)
Jan 06, 2020 18.60 19.15 18.38 19.09 608,156 +0.20(+1.06%)
Jan 03, 2020 18.00 18.92 18.00 18.89 869,000 +0.50(+2.72%)
Jan 02, 2020 18.53 18.89 18.16 18.39 1,114,582 +0.03(+0.16%)
Dec 31, 2019 18.22 18.75 18.08 18.36 1,172,600 +0.01(+0.05%)
Dec 30, 2019 18.90 19.13 18.28 18.35 1,204,545 -0.64(-3.37%)
Dec 27, 2019 19.32 19.66 18.86 18.99 1,095,900 -0.31(-1.61%)
Dec 26, 2019 19.00 19.62 18.60 19.30 1,172,419 +0.57(+3.04%)
Dec 24, 2019 18.45 19.12 18.35 18.73 826,200 +0.40(+2.18%)
Dec 23, 2019 19.50 19.70 18.26 18.33 2,094,819 -0.69(-3.63%)
Dec 20, 2019 18.86 19.44 18.22 19.02 2,948,300 +1.36(+7.70%)
Dec 19, 2019 16.91 17.72 16.91 17.66 757,143 +0.66(+3.88%)
Dec 18, 2019 17.31 17.68 16.88 17.00 1,577,560 +0.19(+1.13%)
Dec 17, 2019 17.00 17.12 16.55 16.81 694,896 -0.32(-1.87%)
Dec 16, 2019 17.02 17.45 16.91 17.13 609,794 +0.08(+0.47%)
Dec 13, 2019 17.20 17.45 16.81 17.05 654,600 -0.09(-0.53%)
Dec 12, 2019 16.66 17.26 16.34 17.14 958,325 +0.33(+1.96%)
Dec 11, 2019 17.06 17.06 16.13 16.81 930,337 -0.23(-1.35%)
Dec 10, 2019 17.67 18.01 16.91 17.04 838,149 -0.13(-0.76%)
Dec 09, 2019 16.80 17.41 16.76 17.17 650,898 +0.43(+2.57%)
Dec 06, 2019 17.25 18.11 16.51 16.74 901,800 -0.46(-2.67%)
Dec 05, 2019 17.50 17.73 16.79 17.20 1,216,604 -0.39(-2.22%)
Dec 04, 2019 17.16 18.01 16.61 17.59 1,485,395 +0.93(+5.58%)
Dec 03, 2019 15.72 17.37 15.19 16.66 881,169 +0.44(+2.71%)
Dec 02, 2019 16.25 16.68 15.85 16.22 699,744 +0.10(+0.62%)
Nov 29, 2019 16.67 16.80 15.85 16.12 435,300 -0.62(-3.70%)
Nov 27, 2019 17.20 17.40 16.67 16.74 743,600 -0.45(-2.62%)
Nov 26, 2019 17.34 17.49 16.80 17.19 1,726,997 +0.66(+3.99%)
Nov 25, 2019 15.33 16.88 15.11 16.53 1,531,696 +1.21(+7.90%)
Nov 22, 2019 14.95 15.51 14.46 15.32 899,800 +0.30(+2.00%)
Nov 21, 2019 14.70 15.39 14.40 15.02 918,996 +0.36(+2.46%)
Nov 20, 2019 14.74 14.98 14.35 14.66 877,795 -0.13(-0.88%)
Nov 19, 2019 14.97 15.25 14.60 14.79 1,294,193 -0.35(-2.31%)
Nov 18, 2019 15.52 15.59 14.76 15.14 1,945,485 -0.32(-2.07%)
Nov 15, 2019 16.15 16.30 15.37 15.46 1,053,700 -0.19(-1.21%)
Nov 14, 2019 16.03 16.15 15.20 15.65 1,137,983 -0.50(-3.10%)
Nov 13, 2019 15.86 16.51 15.82 16.15 1,782,731 +0.63(+4.06%)
Nov 12, 2019 15.35 16.12 15.12 15.52 1,184,666 +0.22(+1.44%)
Nov 11, 2019 16.29 16.42 15.22 15.30 1,972,014 -1.03(-6.31%)
Nov 08, 2019 19.37 19.70 16.02 16.33 5,033,800 -3.00(-15.52%)
Nov 07, 2019 19.94 20.05 19.03 19.33 1,637,186 -0.33(-1.68%)
Nov 06, 2019 19.56 19.87 19.02 19.66 1,185,972 +0.21(+1.08%)
Nov 05, 2019 20.92 21.48 19.38 19.45 2,090,790 -1.35(-6.49%)
Nov 04, 2019 21.53 21.64 20.65 20.80 955,982 -0.44(-2.07%)
Nov 01, 2019 20.92 21.90 20.65 21.24 789,300 +0.48(+2.31%)
Oct 31, 2019 21.24 21.24 20.47 20.76 863,904 -0.32(-1.52%)
Oct 30, 2019 20.86 21.36 20.22 21.08 1,075,917 +0.57(+2.78%)
Oct 29, 2019 21.27 21.39 20.51 20.51 836,732 -0.87(-4.07%)
Oct 28, 2019 21.40 22.10 21.20 21.38 980,256 +0.41(+1.96%)
Oct 25, 2019 21.10 21.73 20.94 20.97 819,300 -0.17(-0.80%)
Oct 24, 2019 21.42 21.80 20.97 21.14 1,187,720 -0.27(-1.26%)
Oct 23, 2019 21.25 22.20 20.92 21.41 1,275,877 +0.25(+1.18%)
Oct 22, 2019 22.62 22.72 20.50 21.16 2,125,104 -1.50(-6.62%)
Oct 21, 2019 22.27 23.07 22.03 22.66 1,459,355 +0.64(+2.91%)
Oct 18, 2019 21.75 22.23 21.27 22.02 1,098,700 +0.22(+1.01%)
Oct 17, 2019 21.83 22.29 21.31 21.80 818,533 -0.20(-0.91%)
Oct 16, 2019 21.07 22.37 20.54 22.00 1,166,813 +0.93(+4.41%)
Oct 15, 2019 22.53 22.70 21.01 21.07 1,277,934 -1.53(-6.77%)
Oct 14, 2019 21.63 23.17 21.60 22.60 870,930 +0.87(+4.00%)
Oct 11, 2019 21.28 22.60 20.79 21.73 1,693,600 +0.72(+3.43%)
Oct 10, 2019 21.92 22.25 20.70 21.01 1,246,246 -0.90(-4.11%)
Oct 09, 2019 22.78 22.86 21.59 21.91 1,358,315 -0.65(-2.88%)
Oct 08, 2019 23.55 23.71 22.06 22.56 996,133 -1.30(-5.45%)
Oct 07, 2019 24.07 24.60 23.75 23.86 1,002,285 -0.30(-1.24%)
Oct 04, 2019 24.05 24.30 23.35 24.16 1,035,000 -0.03(-0.12%)
Oct 03, 2019 23.12 24.25 22.93 24.19 1,330,807 +1.31(+5.73%)
Oct 02, 2019 23.28 23.40 21.88 22.88 1,149,058 -0.55(-2.35%)
Oct 01, 2019 23.37 23.65 22.77 23.43 774,816 +0.06(+0.26%)
Sep 30, 2019 22.85 23.93 22.72 23.37 865,410 +0.53(+2.32%)
Sep 27, 2019 22.16 23.39 22.10 22.84 1,207,000 +0.75(+3.40%)
Sep 26, 2019 22.21 22.82 21.84 22.09 541,820 -0.16(-0.72%)
Sep 25, 2019 22.25 22.50 21.58 22.25 877,725 +0.42(+1.92%)
Sep 24, 2019 24.08 24.13 21.67 21.83 1,206,210 -2.11(-8.81%)
Sep 23, 2019 23.73 24.48 23.15 23.94 775,445 +0.11(+0.46%)
Sep 20, 2019 24.16 24.80 23.68 23.83 1,325,500 -0.28(-1.16%)
Sep 19, 2019 23.83 24.57 23.63 24.11 553,092 +0.30(+1.26%)
Sep 18, 2019 25.41 25.59 23.26 23.81 1,369,744 -1.79(-6.99%)
Sep 17, 2019 26.23 26.49 24.79 25.60 860,183 -0.95(-3.58%)
Sep 16, 2019 25.26 26.69 24.91 26.55 801,667 +0.97(+3.79%)
Sep 13, 2019 24.47 26.09 24.30 25.58 890,300 +0.97(+3.94%)
Sep 12, 2019 25.35 25.64 23.62 24.61 1,352,691 -0.45(-1.80%)
Sep 11, 2019 24.00 26.68 23.80 25.06 1,664,092 +0.65(+2.66%)
Sep 10, 2019 21.85 24.60 21.82 24.41 1,817,201 +2.60(+11.92%)
Sep 09, 2019 22.30 22.59 21.53 21.81 788,178 -0.42(-1.89%)
Sep 06, 2019 23.53 23.85 22.11 22.23 809,900 -1.12(-4.80%)
Sep 05, 2019 22.15 24.13 22.07 23.35 1,158,293 +1.20(+5.42%)
Sep 04, 2019 21.85 22.21 21.10 22.15 577,689 +0.64(+2.98%)
Sep 03, 2019 22.20 22.43 21.10 21.51 841,282 -1.16(-5.12%)
Aug 30, 2019 23.36 23.87 22.37 22.67 602,600 -0.63(-2.70%)
Aug 29, 2019 22.63 23.41 22.56 23.30 1,247,425 +1.11(+5.00%)
Aug 28, 2019 21.63 22.50 21.10 22.19 987,514 +0.58(+2.68%)
Aug 27, 2019 23.01 23.07 21.30 21.61 1,517,482 -1.32(-5.76%)
Aug 26, 2019 23.72 24.04 22.23 22.93 1,069,461 -0.08(-0.35%)
Aug 23, 2019 24.93 25.35 23.00 23.01 1,763,900 -2.40(-9.45%)
Aug 22, 2019 25.70 26.50 24.86 25.41 1,291,520 +0.03(+0.12%)
Aug 21, 2019 23.91 26.50 23.91 25.38 1,766,509 +1.61(+6.77%)
Aug 20, 2019 24.25 24.40 23.10 23.77 1,388,779 -0.64(-2.62%)
Aug 19, 2019 23.89 24.85 23.00 24.41 1,498,353 +0.72(+3.04%)
Aug 16, 2019 24.50 25.27 23.50 23.69 2,312,000 -0.78(-3.19%)
Aug 15, 2019 23.67 25.00 22.81 24.47 2,443,560 +2.37(+10.72%)
Aug 14, 2019 25.22 25.32 22.06 22.10 2,224,374 -3.65(-14.17%)
Aug 13, 2019 26.80 27.24 25.34 25.75 1,344,697 -0.68(-2.57%)
Aug 12, 2019 26.04 27.99 26.00 26.43 1,263,046 +0.31(+1.19%)
Aug 09, 2019 25.71 27.60 25.55 26.12 3,761,300 -4.84(-15.63%)
Aug 08, 2019 30.67 31.93 30.05 30.96 3,317,172 +0.97(+3.23%)
Aug 07, 2019 32.12 32.14 29.78 29.99 1,298,274 -2.33(-7.21%)
Aug 06, 2019 31.88 32.42 31.48 32.32 616,148 +0.76(+2.41%)
Aug 05, 2019 32.97 32.99 30.65 31.56 961,646 -2.01(-5.99%)
Aug 02, 2019 33.55 33.66 32.37 33.57 700,900 +0.17(+0.51%)
Aug 01, 2019 34.59 35.35 32.11 33.40 914,170 -1.07(-3.10%)
Jul 31, 2019 34.22 34.78 33.52 34.47 860,238 +0.49(+1.44%)
Jul 30, 2019 35.07 35.90 33.60 33.98 796,201 -1.13(-3.22%)
Jul 29, 2019 34.29 35.43 34.11 35.11 966,001 +0.82(+2.39%)
Jul 26, 2019 33.80 34.65 32.51 34.29 893,600 +0.77(+2.30%)
Jul 25, 2019 34.10 35.94 33.32 33.52 1,118,867 -0.62(-1.82%)
Jul 24, 2019 34.48 34.93 33.20 34.14 794,682 +0.05(+0.15%)
Jul 23, 2019 34.50 35.35 34.04 34.09 516,380 -0.30(-0.87%)
Jul 22, 2019 34.00 34.80 34.00 34.39 534,701 +0.25(+0.73%)
Jul 19, 2019 34.00 34.90 33.97 34.14 541,800 +0.20(+0.59%)
Jul 18, 2019 35.46 35.60 33.40 33.94 1,282,392 -1.75(-4.90%)
Jul 17, 2019 37.31 37.89 35.45 35.69 1,011,236 -1.46(-3.93%)
Jul 16, 2019 38.22 38.89 37.03 37.15 824,752 -0.70(-1.85%)
Jul 15, 2019 37.90 40.00 37.53 37.85 1,493,305 +0.11(+0.29%)
Jul 12, 2019 38.42 39.35 37.44 37.74 697,000 -0.79(-2.05%)
Jul 11, 2019 37.20 39.55 36.25 38.53 1,447,143 +1.48(+3.99%)
Jul 10, 2019 38.73 38.94 36.15 37.05 1,354,729 -1.26(-3.29%)
Jul 09, 2019 37.09 39.45 37.00 38.31 1,080,763 +1.01(+2.71%)
Jul 08, 2019 38.05 41.22 37.05 37.30 2,692,221 -1.30(-3.37%)
Jul 05, 2019 35.14 38.79 34.76 38.60 2,251,900 +3.70(+10.60%)
Jul 03, 2019 34.50 35.62 33.62 34.90 1,315,400 +0.09(+0.26%)
Jul 02, 2019 34.65 37.34 34.30 34.81 5,370,763 +2.02(+6.16%)
Jul 01, 2019 35.40 35.86 31.67 32.79 1,861,981 -1.71(-4.96%)
Jun 28, 2019 34.14 35.75 33.97 34.50 846,500 +0.20(+0.58%)
Jun 27, 2019 33.63 35.10 33.10 34.30 969,865 +0.75(+2.24%)
Jun 26, 2019 35.64 35.91 33.09 33.55 1,051,885 -1.55(-4.42%)
Jun 25, 2019 34.71 35.49 33.60 35.10 1,565,122 +0.88(+2.57%)
Jun 24, 2019 39.71 39.83 33.30 34.22 3,330,696 -4.64(-11.94%)
Jun 21, 2019 44.05 44.05 38.75 38.86 2,872,600 -5.43(-12.26%)
Jun 20, 2019 45.69 47.45 43.63 44.29 1,836,063 -3.61(-7.54%)
Jun 19, 2019 41.07 48.36 38.32 47.90 2,794,353 +7.07(+17.32%)
Jun 18, 2019 41.41 42.30 40.39 40.83 1,216,876 -0.04(-0.10%)
Jun 17, 2019 42.75 43.91 39.61 40.87 2,078,522 -1.14(-2.71%)
Jun 14, 2019 39.44 42.68 38.51 42.01 2,497,000 +1.61(+3.99%)
Jun 13, 2019 38.75 41.70 37.57 40.40 4,289,737 +3.89(+10.65%)
Jun 12, 2019 35.84 40.80 34.17 36.51 4,775,709 +1.06(+2.99%)
Jun 11, 2019 34.50 35.80 30.51 35.45 3,581,803 +2.15(+6.46%)
Jun 10, 2019 38.90 44.77 33.05 33.30 9,272,000 -0.70(-2.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.