Revolve Group Inc NYSE:RVLV Historical Prices

Below are the 1197 trading days of historical prices for RVLV.

# Exchange Symbol Date Open High Low Close
1197 NYSE RVLV Fri, Mar 8, 2024 19.75 20.72 19.75 20.62
1196 NYSE RVLV Thu, Mar 7, 2024 21.29 21.61 19.32 19.44
1195 NYSE RVLV Wed, Mar 6, 2024 21.57 21.68 20.97 21.24
1194 NYSE RVLV Tue, Mar 5, 2024 21.97 22.25 21.28 21.42
1193 NYSE RVLV Mon, Mar 4, 2024 22.74 23.19 22.37 22.37
1192 NYSE RVLV Fri, Mar 1, 2024 22.01 22.97 21.77 22.72
1191 NYSE RVLV Thu, Feb 29, 2024 21.28 21.99 20.83 21.93
1190 NYSE RVLV Wed, Feb 28, 2024 21.02 21.51 19.69 21.35
1189 NYSE RVLV Tue, Feb 27, 2024 17.13 17.77 17.05 17.49
1188 NYSE RVLV Mon, Feb 26, 2024 16.23 17.03 15.87 16.97
1187 NYSE RVLV Fri, Feb 23, 2024 16.43 16.57 16.20 16.24
1186 NYSE RVLV Thu, Feb 22, 2024 16.04 16.44 15.83 16.22
1185 NYSE RVLV Wed, Feb 21, 2024 16.50 16.67 16.00 16.15
1184 NYSE RVLV Tue, Feb 20, 2024 16.74 16.93 16.59 16.84
1183 NYSE RVLV Fri, Feb 16, 2024 16.84 17.11 16.66 17.00
1182 NYSE RVLV Thu, Feb 15, 2024 17.48 17.52 16.95 17.12
1181 NYSE RVLV Wed, Feb 14, 2024 16.80 17.34 16.53 17.30
1180 NYSE RVLV Tue, Feb 13, 2024 16.49 16.90 16.19 16.43
1179 NYSE RVLV Mon, Feb 12, 2024 16.42 17.31 16.42 17.26
1178 NYSE RVLV Fri, Feb 9, 2024 15.70 16.56 15.62 16.42
1177 NYSE RVLV Thu, Feb 8, 2024 15.17 15.70 15.17 15.66
1176 NYSE RVLV Wed, Feb 7, 2024 15.07 15.19 14.81 15.17
1175 NYSE RVLV Tue, Feb 6, 2024 14.49 15.31 14.49 15.09
1174 NYSE RVLV Mon, Feb 5, 2024 14.82 14.96 14.28 14.46
1173 NYSE RVLV Fri, Feb 2, 2024 14.28 15.08 14.06 15.00
1172 NYSE RVLV Thu, Feb 1, 2024 14.62 14.76 14.04 14.54
1171 NYSE RVLV Wed, Jan 31, 2024 14.82 15.09 14.34 14.41
1170 NYSE RVLV Tue, Jan 30, 2024 15.24 15.33 14.74 14.92
1169 NYSE RVLV Mon, Jan 29, 2024 15.35 15.57 15.18 15.44
1168 NYSE RVLV Fri, Jan 26, 2024 15.62 15.79 15.30 15.35
1167 NYSE RVLV Thu, Jan 25, 2024 15.39 15.53 15.12 15.45
1166 NYSE RVLV Wed, Jan 24, 2024 15.38 15.38 14.81 15.18
1165 NYSE RVLV Tue, Jan 23, 2024 15.28 15.53 14.99 15.11
1164 NYSE RVLV Mon, Jan 22, 2024 14.53 15.10 14.43 14.99
1163 NYSE RVLV Fri, Jan 19, 2024 14.61 14.61 13.96 14.44
1162 NYSE RVLV Thu, Jan 18, 2024 14.80 14.86 14.08 14.45
1161 NYSE RVLV Wed, Jan 17, 2024 15.02 15.10 14.36 14.80
1160 NYSE RVLV Tue, Jan 16, 2024 14.40 14.60 14.22 14.40
1159 NYSE RVLV Fri, Jan 12, 2024 14.98 15.25 14.55 14.55
1158 NYSE RVLV Thu, Jan 11, 2024 14.82 14.89 14.35 14.67
1157 NYSE RVLV Wed, Jan 10, 2024 14.41 14.87 14.22 14.81
1156 NYSE RVLV Tue, Jan 9, 2024 15.30 15.47 15.05 15.14
1155 NYSE RVLV Mon, Jan 8, 2024 14.94 15.63 14.80 15.49
1154 NYSE RVLV Fri, Jan 5, 2024 15.23 15.52 14.86 14.89
1153 NYSE RVLV Thu, Jan 4, 2024 15.31 15.61 15.04 15.39
1152 NYSE RVLV Wed, Jan 3, 2024 16.32 16.41 15.50 15.88
1151 NYSE RVLV Tue, Jan 2, 2024 16.56 17.43 16.35 16.66
1150 NYSE RVLV Fri, Dec 29, 2023 17.20 17.35 16.54 16.58
1149 NYSE RVLV Thu, Dec 28, 2023 17.51 17.61 17.24 17.26
1148 NYSE RVLV Wed, Dec 27, 2023 17.81 17.93 17.25 17.59
1147 NYSE RVLV Tue, Dec 26, 2023 17.80 17.86 17.39 17.73
1146 NYSE RVLV Fri, Dec 22, 2023 17.84 18.23 17.58 17.68
1145 NYSE RVLV Thu, Dec 21, 2023 18.30 18.42 17.75 18.13
1144 NYSE RVLV Wed, Dec 20, 2023 18.70 19.11 17.98 17.99
1143 NYSE RVLV Tue, Dec 19, 2023 18.14 18.66 18.01 18.61
1142 NYSE RVLV Mon, Dec 18, 2023 17.96 18.22 17.82 17.93
1141 NYSE RVLV Fri, Dec 15, 2023 17.83 18.22 17.67 17.88
1140 NYSE RVLV Thu, Dec 14, 2023 17.12 17.80 17.00 17.71
1139 NYSE RVLV Wed, Dec 13, 2023 16.00 16.56 15.65 16.53
1138 NYSE RVLV Tue, Dec 12, 2023 16.01 16.33 15.60 16.11
1137 NYSE RVLV Mon, Dec 11, 2023 15.40 16.16 15.37 16.09
1136 NYSE RVLV Fri, Dec 8, 2023 15.57 16.10 15.29 15.48
1135 NYSE RVLV Thu, Dec 7, 2023 13.87 15.40 13.76 15.39
1134 NYSE RVLV Wed, Dec 6, 2023 14.10 14.45 13.87 13.93
1133 NYSE RVLV Tue, Dec 5, 2023 14.25 14.47 13.90 13.92
1132 NYSE RVLV Mon, Dec 4, 2023 14.60 14.92 14.18 14.40
1131 NYSE RVLV Fri, Dec 1, 2023 13.35 14.57 13.26 14.56
1130 NYSE RVLV Thu, Nov 30, 2023 13.90 14.03 13.24 13.32
1129 NYSE RVLV Wed, Nov 29, 2023 14.45 14.85 13.94 13.96
1128 NYSE RVLV Tue, Nov 28, 2023 14.20 14.35 13.83 14.22
1127 NYSE RVLV Mon, Nov 27, 2023 14.70 14.78 14.25 14.31
1126 NYSE RVLV Fri, Nov 24, 2023 14.62 14.91 14.55 14.82
1125 NYSE RVLV Wed, Nov 22, 2023 14.71 14.99 14.54 14.66
1124 NYSE RVLV Tue, Nov 21, 2023 14.65 14.77 14.40 14.58
1123 NYSE RVLV Mon, Nov 20, 2023 14.01 14.84 13.96 14.84
1122 NYSE RVLV Fri, Nov 17, 2023 13.96 14.25 13.86 14.03
1121 NYSE RVLV Thu, Nov 16, 2023 14.06 14.13 13.61 13.80
1120 NYSE RVLV Wed, Nov 15, 2023 13.84 14.55 13.84 14.28
1119 NYSE RVLV Tue, Nov 14, 2023 13.25 13.76 13.20 13.70
1118 NYSE RVLV Mon, Nov 13, 2023 12.98 13.01 12.63 12.69
1117 NYSE RVLV Fri, Nov 10, 2023 13.12 13.27 12.85 13.15
1116 NYSE RVLV Thu, Nov 9, 2023 13.61 13.69 13.00 13.11
1115 NYSE RVLV Wed, Nov 8, 2023 13.95 13.95 13.53 13.56
1114 NYSE RVLV Tue, Nov 7, 2023 13.24 14.02 13.24 13.92
1113 NYSE RVLV Mon, Nov 6, 2023 13.33 13.40 12.98 13.33
1112 NYSE RVLV Fri, Nov 3, 2023 13.73 14.37 13.27 13.35
1111 NYSE RVLV Thu, Nov 2, 2023 13.19 13.50 12.42 13.35
1110 NYSE RVLV Wed, Nov 1, 2023 13.63 13.81 13.29 13.50
1109 NYSE RVLV Tue, Oct 31, 2023 12.95 13.96 12.95 13.75
1108 NYSE RVLV Mon, Oct 30, 2023 13.11 13.36 12.90 12.99
1107 NYSE RVLV Fri, Oct 27, 2023 13.32 13.45 12.83 12.98
1106 NYSE RVLV Thu, Oct 26, 2023 13.09 13.45 12.66 13.25
1105 NYSE RVLV Wed, Oct 25, 2023 13.40 13.56 13.08 13.13
1104 NYSE RVLV Tue, Oct 24, 2023 13.67 13.97 13.37 13.60
1103 NYSE RVLV Mon, Oct 23, 2023 13.46 13.81 13.30 13.34
1102 NYSE RVLV Fri, Oct 20, 2023 13.77 13.98 13.49 13.59
1101 NYSE RVLV Thu, Oct 19, 2023 14.55 14.69 14.01 14.03
1100 NYSE RVLV Wed, Oct 18, 2023 14.90 14.97 14.52 14.56
1099 NYSE RVLV Tue, Oct 17, 2023 14.87 15.39 14.84 15.04
1098 NYSE RVLV Mon, Oct 16, 2023 14.70 15.31 14.70 15.13
1097 NYSE RVLV Fri, Oct 13, 2023 14.60 14.73 14.27 14.51
1096 NYSE RVLV Thu, Oct 12, 2023 14.70 14.75 14.31 14.69
1095 NYSE RVLV Wed, Oct 11, 2023 14.89 15.24 14.44 14.74
1094 NYSE RVLV Tue, Oct 10, 2023 14.57 15.27 14.51 14.74
1093 NYSE RVLV Mon, Oct 9, 2023 13.94 14.69 13.76 14.57
1092 NYSE RVLV Fri, Oct 6, 2023 13.76 14.38 13.62 13.99
1091 NYSE RVLV Thu, Oct 5, 2023 13.78 14.02 13.33 13.98
1090 NYSE RVLV Wed, Oct 4, 2023 13.63 14.03 13.53 13.89
1089 NYSE RVLV Tue, Oct 3, 2023 13.82 13.98 13.49 13.58
1088 NYSE RVLV Mon, Oct 2, 2023 13.61 13.99 13.46 13.87
1087 NYSE RVLV Fri, Sep 29, 2023 13.62 13.84 13.50 13.61
1086 NYSE RVLV Thu, Sep 28, 2023 12.87 13.37 12.71 13.35
1085 NYSE RVLV Wed, Sep 27, 2023 13.01 13.12 12.68 12.85
1084 NYSE RVLV Tue, Sep 26, 2023 12.68 13.30 12.58 12.91
1083 NYSE RVLV Mon, Sep 25, 2023 12.33 12.90 12.25 12.77
1082 NYSE RVLV Fri, Sep 22, 2023 12.64 12.75 12.42 12.52
1081 NYSE RVLV Thu, Sep 21, 2023 12.42 12.78 12.40 12.54
1080 NYSE RVLV Wed, Sep 20, 2023 12.86 12.91 12.59 12.62
1079 NYSE RVLV Tue, Sep 19, 2023 12.60 12.92 12.56 12.80
1078 NYSE RVLV Mon, Sep 18, 2023 12.95 13.03 12.59 12.65
1077 NYSE RVLV Fri, Sep 15, 2023 13.48 13.48 13.03 13.05
1076 NYSE RVLV Thu, Sep 14, 2023 13.43 13.61 13.19 13.53
1075 NYSE RVLV Wed, Sep 13, 2023 13.68 13.78 13.16 13.34
1074 NYSE RVLV Tue, Sep 12, 2023 13.38 13.69 13.32 13.53
1073 NYSE RVLV Mon, Sep 11, 2023 13.31 13.78 12.94 13.51
1072 NYSE RVLV Fri, Sep 8, 2023 13.21 13.42 12.89 13.06
1071 NYSE RVLV Thu, Sep 7, 2023 13.80 13.93 13.22 13.30
1070 NYSE RVLV Wed, Sep 6, 2023 14.35 14.56 13.78 14.02
1069 NYSE RVLV Tue, Sep 5, 2023 14.67 14.95 14.33 14.36
1068 NYSE RVLV Fri, Sep 1, 2023 14.86 14.97 14.64 14.85
1067 NYSE RVLV Thu, Aug 31, 2023 15.06 15.14 14.58 14.65
1066 NYSE RVLV Wed, Aug 30, 2023 14.79 15.10 14.57 15.07
1065 NYSE RVLV Tue, Aug 29, 2023 14.51 14.92 14.46 14.88
1064 NYSE RVLV Mon, Aug 28, 2023 14.80 14.84 14.49 14.53
1063 NYSE RVLV Fri, Aug 25, 2023 14.64 14.87 14.34 14.63
1062 NYSE RVLV Thu, Aug 24, 2023 15.37 15.37 14.63 14.65
1061 NYSE RVLV Wed, Aug 23, 2023 14.75 15.46 14.60 15.33
1060 NYSE RVLV Tue, Aug 22, 2023 15.50 15.58 14.84 14.87
1059 NYSE RVLV Mon, Aug 21, 2023 15.08 15.51 14.94 15.46
1058 NYSE RVLV Fri, Aug 18, 2023 15.01 15.48 14.84 15.11
1057 NYSE RVLV Thu, Aug 17, 2023 15.65 15.88 15.15 15.18
1056 NYSE RVLV Wed, Aug 16, 2023 15.97 16.15 15.62 15.63
1055 NYSE RVLV Tue, Aug 15, 2023 16.24 16.35 15.89 16.06
1054 NYSE RVLV Mon, Aug 14, 2023 16.74 16.88 16.09 16.41
1053 NYSE RVLV Fri, Aug 11, 2023 17.02 17.36 16.89 17.00
1052 NYSE RVLV Thu, Aug 10, 2023 17.72 17.91 16.81 17.02
1051 NYSE RVLV Wed, Aug 9, 2023 17.59 17.59 17.11 17.46
1050 NYSE RVLV Tue, Aug 8, 2023 17.24 17.57 16.95 17.47
1049 NYSE RVLV Mon, Aug 7, 2023 17.57 17.74 17.07 17.61
1048 NYSE RVLV Fri, Aug 4, 2023 17.67 17.88 17.16 17.57
1047 NYSE RVLV Thu, Aug 3, 2023 16.92 19.29 16.80 17.46
1046 NYSE RVLV Wed, Aug 2, 2023 18.51 18.92 18.27 18.39
1045 NYSE RVLV Tue, Aug 1, 2023 19.48 19.60 18.75 18.87
1044 NYSE RVLV Mon, Jul 31, 2023 19.63 20.15 19.36 19.72
1043 NYSE RVLV Fri, Jul 28, 2023 18.96 19.42 18.72 19.38
1042 NYSE RVLV Thu, Jul 27, 2023 19.24 19.40 18.42 18.70
1041 NYSE RVLV Wed, Jul 26, 2023 19.04 19.35 18.75 19.07
1040 NYSE RVLV Tue, Jul 25, 2023 19.31 19.68 18.98 19.04
1039 NYSE RVLV Mon, Jul 24, 2023 19.34 19.77 19.02 19.27
1038 NYSE RVLV Fri, Jul 21, 2023 19.50 19.78 18.92 19.20
1037 NYSE RVLV Thu, Jul 20, 2023 19.12 19.39 18.90 19.33
1036 NYSE RVLV Wed, Jul 19, 2023 18.87 19.37 18.53 19.26
1035 NYSE RVLV Tue, Jul 18, 2023 18.40 19.30 18.36 18.59
1034 NYSE RVLV Mon, Jul 17, 2023 17.92 18.30 17.67 18.27
1033 NYSE RVLV Fri, Jul 14, 2023 18.45 18.51 17.80 18.09
1032 NYSE RVLV Thu, Jul 13, 2023 18.11 18.49 17.72 18.47
1031 NYSE RVLV Wed, Jul 12, 2023 19.25 19.39 17.90 18.02
1030 NYSE RVLV Tue, Jul 11, 2023 17.74 18.80 17.43 18.72
1029 NYSE RVLV Mon, Jul 10, 2023 16.35 17.85 16.26 17.65
1028 NYSE RVLV Fri, Jul 7, 2023 16.18 16.67 16.18 16.53
1027 NYSE RVLV Thu, Jul 6, 2023 16.27 16.32 15.86 16.18
1026 NYSE RVLV Wed, Jul 5, 2023 16.64 16.66 16.10 16.57
1025 NYSE RVLV Mon, Jul 3, 2023 16.39 16.78 16.31 16.73
1024 NYSE RVLV Fri, Jun 30, 2023 16.61 16.82 16.23 16.40
1023 NYSE RVLV Thu, Jun 29, 2023 16.55 16.79 16.24 16.31
1022 NYSE RVLV Wed, Jun 28, 2023 16.00 16.58 15.93 16.57
1021 NYSE RVLV Tue, Jun 27, 2023 15.74 16.15 15.34 16.13
1020 NYSE RVLV Mon, Jun 26, 2023 15.41 15.98 15.34 15.66
1019 NYSE RVLV Fri, Jun 23, 2023 15.25 15.59 15.16 15.42
1018 NYSE RVLV Thu, Jun 22, 2023 15.62 15.76 15.37 15.69
1017 NYSE RVLV Wed, Jun 21, 2023 15.88 15.98 15.51 15.58
1016 NYSE RVLV Tue, Jun 20, 2023 16.11 16.23 15.78 15.94
1015 NYSE RVLV Fri, Jun 16, 2023 16.75 16.89 16.15 16.23
1014 NYSE RVLV Thu, Jun 15, 2023 16.40 16.77 16.14 16.64
1013 NYSE RVLV Wed, Jun 14, 2023 16.79 16.85 16.10 16.53
1012 NYSE RVLV Tue, Jun 13, 2023 16.36 16.93 16.01 16.81
1011 NYSE RVLV Mon, Jun 12, 2023 15.96 16.43 15.52 16.12
1010 NYSE RVLV Fri, Jun 9, 2023 16.35 16.42 15.71 15.80
1009 NYSE RVLV Thu, Jun 8, 2023 16.18 16.26 15.70 16.03
1008 NYSE RVLV Wed, Jun 7, 2023 16.39 16.67 16.05 16.16
1007 NYSE RVLV Tue, Jun 6, 2023 15.82 16.76 15.78 16.07
1006 NYSE RVLV Mon, Jun 5, 2023 16.57 16.36 15.86 16.53
1005 NYSE RVLV Fri, Jun 2, 2023 15.62 16.69 15.57 16.53
1004 NYSE RVLV Thu, Jun 1, 2023 15.21 15.50 14.95 15.26
1003 NYSE RVLV Wed, May 31, 2023 15.82 16.15 15.10 15.22
1002 NYSE RVLV Tue, May 30, 2023 15.89 16.13 15.69 16.05
1001 NYSE RVLV Fri, May 26, 2023 15.77 15.97 15.60 15.62
1000 NYSE RVLV Thu, May 25, 2023 16.44 16.60 15.57 15.73
999 NYSE RVLV Wed, May 24, 2023 16.66 16.98 16.12 16.44
998 NYSE RVLV Tue, May 23, 2023 16.79 17.14 16.39 16.55
997 NYSE RVLV Mon, May 22, 2023 15.70 16.80 15.55 16.71
996 NYSE RVLV Fri, May 19, 2023 17.28 17.31 16.16 16.55
995 NYSE RVLV Thu, May 18, 2023 16.75 17.62 16.75 17.21
994 NYSE RVLV Wed, May 17, 2023 17.24 17.61 16.92 17.51
993 NYSE RVLV Tue, May 16, 2023 17.79 18.06 17.07 17.18
992 NYSE RVLV Mon, May 15, 2023 17.50 18.13 17.37 18.08
991 NYSE RVLV Fri, May 12, 2023 17.97 17.97 17.09 17.47
990 NYSE RVLV Thu, May 11, 2023 17.50 17.97 17.24 17.90
989 NYSE RVLV Wed, May 10, 2023 18.11 18.26 17.34 17.64
988 NYSE RVLV Tue, May 9, 2023 18.06 18.36 17.69 17.81
987 NYSE RVLV Mon, May 8, 2023 18.31 18.57 18.00 18.44
986 NYSE RVLV Fri, May 5, 2023 18.75 19.34 18.22 18.29
985 NYSE RVLV Thu, May 4, 2023 17.02 19.75 17.02 18.51
984 NYSE RVLV Wed, May 3, 2023 19.93 20.50 19.83 20.01
983 NYSE RVLV Tue, May 2, 2023 20.29 20.59 19.71 20.07
982 NYSE RVLV Mon, May 1, 2023 20.53 20.70 20.26 20.50
981 NYSE RVLV Fri, Apr 28, 2023 20.60 20.96 20.33 20.65
980 NYSE RVLV Thu, Apr 27, 2023 20.49 20.88 19.90 20.71
979 NYSE RVLV Wed, Apr 26, 2023 20.70 21.02 20.12 20.34
978 NYSE RVLV Tue, Apr 25, 2023 21.32 21.32 20.54 20.70
977 NYSE RVLV Mon, Apr 24, 2023 21.36 22.00 21.14 21.50
976 NYSE RVLV Fri, Apr 21, 2023 21.62 22.07 21.27 21.99
975 NYSE RVLV Thu, Apr 20, 2023 21.18 22.05 21.18 21.63
974 NYSE RVLV Wed, Apr 19, 2023 21.95 22.05 21.55 21.75
973 NYSE RVLV Tue, Apr 18, 2023 23.06 23.20 21.74 22.27
972 NYSE RVLV Mon, Apr 17, 2023 23.75 23.90 22.33 22.70
971 NYSE RVLV Fri, Apr 14, 2023 24.16 24.37 23.45 23.86
970 NYSE RVLV Thu, Apr 13, 2023 23.11 24.36 22.95 23.86
969 NYSE RVLV Wed, Apr 12, 2023 24.63 24.67 22.57 22.87
968 NYSE RVLV Tue, Apr 11, 2023 24.17 24.33 23.71 24.00
967 NYSE RVLV Mon, Apr 10, 2023 23.31 24.14 23.17 24.00
966 NYSE RVLV Thu, Apr 6, 2023 23.12 23.94 22.19 23.51
965 NYSE RVLV Wed, Apr 5, 2023 25.98 25.98 23.28 23.44
964 NYSE RVLV Tue, Apr 4, 2023 26.22 26.45 25.86 26.23
963 NYSE RVLV Mon, Apr 3, 2023 26.19 26.41 25.58 25.92
962 NYSE RVLV Fri, Mar 31, 2023 25.93 26.76 25.69 26.30
961 NYSE RVLV Thu, Mar 30, 2023 26.43 26.59 25.55 25.63
960 NYSE RVLV Wed, Mar 29, 2023 26.30 26.57 25.39 25.88
959 NYSE RVLV Tue, Mar 28, 2023 26.11 26.70 25.78 26.33
958 NYSE RVLV Mon, Mar 27, 2023 25.52 26.56 25.08 26.25
957 NYSE RVLV Fri, Mar 24, 2023 25.27 25.57 24.94 25.16
956 NYSE RVLV Thu, Mar 23, 2023 25.22 25.96 24.90 25.40
955 NYSE RVLV Wed, Mar 22, 2023 25.48 26.38 24.95 24.99
954 NYSE RVLV Tue, Mar 21, 2023 24.95 25.61 24.83 25.40
953 NYSE RVLV Mon, Mar 20, 2023 24.68 25.29 23.95 24.45
952 NYSE RVLV Fri, Mar 17, 2023 24.70 25.07 23.95 24.78
951 NYSE RVLV Thu, Mar 16, 2023 24.72 25.46 24.30 24.69
950 NYSE RVLV Wed, Mar 15, 2023 23.87 24.93 23.74 24.92
949 NYSE RVLV Tue, Mar 14, 2023 25.45 26.01 24.54 24.66
948 NYSE RVLV Mon, Mar 13, 2023 24.15 25.11 23.65 24.67
947 NYSE RVLV Fri, Mar 10, 2023 25.73 25.73 24.27 24.66
946 NYSE RVLV Thu, Mar 9, 2023 26.30 26.94 25.83 25.93
945 NYSE RVLV Wed, Mar 8, 2023 27.60 27.66 26.20 26.48
944 NYSE RVLV Tue, Mar 7, 2023 27.47 28.41 27.13 27.77
943 NYSE RVLV Mon, Mar 6, 2023 28.25 28.72 27.33 27.35
942 NYSE RVLV Fri, Mar 3, 2023 27.46 28.20 27.06 28.09
941 NYSE RVLV Thu, Mar 2, 2023 26.55 27.63 26.55 27.18
940 NYSE RVLV Wed, Mar 1, 2023 26.84 27.43 26.43 26.82
939 NYSE RVLV Tue, Feb 28, 2023 26.33 27.81 26.33 27.08
938 NYSE RVLV Mon, Feb 27, 2023 26.03 26.38 25.66 26.33
937 NYSE RVLV Fri, Feb 24, 2023 25.40 26.87 24.37 25.76
936 NYSE RVLV Thu, Feb 23, 2023 25.48 25.48 24.22 24.73
935 NYSE RVLV Wed, Feb 22, 2023 25.33 25.56 24.72 25.47
934 NYSE RVLV Tue, Feb 21, 2023 25.77 26.49 24.76 24.86
933 NYSE RVLV Fri, Feb 17, 2023 25.87 26.54 25.45 26.54
932 NYSE RVLV Thu, Feb 16, 2023 26.39 27.16 25.80 25.96
931 NYSE RVLV Wed, Feb 15, 2023 26.35 27.37 25.58 27.26
930 NYSE RVLV Tue, Feb 14, 2023 26.17 26.64 25.07 26.44
929 NYSE RVLV Mon, Feb 13, 2023 25.35 26.56 24.84 26.54
928 NYSE RVLV Fri, Feb 10, 2023 25.19 25.38 24.09 25.21
927 NYSE RVLV Thu, Feb 9, 2023 28.09 28.65 25.88 25.96
926 NYSE RVLV Wed, Feb 8, 2023 28.73 29.02 27.13 27.66
925 NYSE RVLV Tue, Feb 7, 2023 28.81 29.59 28.39 28.95
924 NYSE RVLV Mon, Feb 6, 2023 29.92 30.40 28.76 29.04
923 NYSE RVLV Fri, Feb 3, 2023 29.75 31.65 29.11 30.33
922 NYSE RVLV Thu, Feb 2, 2023 30.46 32.59 29.91 30.81
921 NYSE RVLV Wed, Feb 1, 2023 28.54 30.29 27.88 29.79
920 NYSE RVLV Tue, Jan 31, 2023 27.57 28.97 27.57 28.54
919 NYSE RVLV Mon, Jan 30, 2023 27.21 28.25 27.00 27.57
918 NYSE RVLV Fri, Jan 27, 2023 26.65 28.07 26.58 28.04
917 NYSE RVLV Thu, Jan 26, 2023 27.88 28.16 26.19 26.65
916 NYSE RVLV Wed, Jan 25, 2023 25.65 27.17 24.60 27.12
915 NYSE RVLV Tue, Jan 24, 2023 26.50 26.98 25.80 26.58
914 NYSE RVLV Mon, Jan 23, 2023 25.28 27.58 24.97 26.68
913 NYSE RVLV Fri, Jan 20, 2023 23.75 25.16 23.57 25.04
912 NYSE RVLV Thu, Jan 19, 2023 23.53 23.60 22.83 23.15
911 NYSE RVLV Wed, Jan 18, 2023 24.33 25.05 23.39 23.69
910 NYSE RVLV Tue, Jan 17, 2023 24.10 24.57 23.40 24.02
909 NYSE RVLV Fri, Jan 13, 2023 23.31 23.96 23.19 23.94
908 NYSE RVLV Thu, Jan 12, 2023 24.03 24.05 22.82 23.78
907 NYSE RVLV Wed, Jan 11, 2023 22.99 23.80 22.82 23.77
906 NYSE RVLV Tue, Jan 10, 2023 21.77 22.76 21.55 22.76
905 NYSE RVLV Mon, Jan 9, 2023 22.18 22.77 21.79 21.91
904 NYSE RVLV Fri, Jan 6, 2023 21.35 21.87 20.79 21.81
903 NYSE RVLV Thu, Jan 5, 2023 22.17 22.17 21.21 21.31
902 NYSE RVLV Wed, Jan 4, 2023 22.96 23.53 21.92 23.41
901 NYSE RVLV Tue, Jan 3, 2023 22.80 23.00 21.92 22.49
900 NYSE RVLV Fri, Dec 30, 2022 21.81 22.27 21.62 22.26
899 NYSE RVLV Thu, Dec 29, 2022 21.79 22.58 21.55 22.37
898 NYSE RVLV Wed, Dec 28, 2022 22.18 22.23 21.02 21.50
897 NYSE RVLV Tue, Dec 27, 2022 23.13 23.23 22.04 22.18
896 NYSE RVLV Fri, Dec 23, 2022 23.22 23.61 23.01 23.37
895 NYSE RVLV Thu, Dec 22, 2022 22.98 23.24 22.37 23.16
894 NYSE RVLV Wed, Dec 21, 2022 23.07 24.06 23.07 23.49
893 NYSE RVLV Tue, Dec 20, 2022 23.74 24.13 22.70 22.73
892 NYSE RVLV Mon, Dec 19, 2022 24.19 25.39 23.88 24.11
891 NYSE RVLV Fri, Dec 16, 2022 24.17 24.35 23.78 24.19
890 NYSE RVLV Thu, Dec 15, 2022 25.71 26.00 24.28 24.38
889 NYSE RVLV Wed, Dec 14, 2022 25.41 26.72 25.30 26.38
888 NYSE RVLV Tue, Dec 13, 2022 28.00 28.00 25.05 25.41
887 NYSE RVLV Mon, Dec 12, 2022 25.87 26.23 25.50 26.15
886 NYSE RVLV Fri, Dec 9, 2022 25.77 26.14 25.31 25.86
885 NYSE RVLV Thu, Dec 8, 2022 26.02 27.02 25.62 26.39
884 NYSE RVLV Wed, Dec 7, 2022 25.97 26.52 25.33 25.76
883 NYSE RVLV Tue, Dec 6, 2022 27.97 27.99 25.98 26.19
882 NYSE RVLV Mon, Dec 5, 2022 28.47 28.73 27.27 27.73
881 NYSE RVLV Fri, Dec 2, 2022 26.28 28.70 26.00 28.69
880 NYSE RVLV Thu, Dec 1, 2022 26.75 28.13 25.35 26.83
879 NYSE RVLV Wed, Nov 30, 2022 25.33 26.82 24.74 26.42
878 NYSE RVLV Tue, Nov 29, 2022 24.89 25.16 24.48 25.05
877 NYSE RVLV Mon, Nov 28, 2022 24.99 25.57 24.45 24.64
876 NYSE RVLV Fri, Nov 25, 2022 25.29 25.52 25.05 25.33
875 NYSE RVLV Wed, Nov 23, 2022 25.75 25.87 24.83 25.57
874 NYSE RVLV Tue, Nov 22, 2022 25.22 25.96 24.96 25.65
873 NYSE RVLV Mon, Nov 21, 2022 25.65 25.69 24.55 24.99
872 NYSE RVLV Fri, Nov 18, 2022 26.70 26.84 25.33 25.92
871 NYSE RVLV Thu, Nov 17, 2022 26.11 26.25 25.11 25.97
870 NYSE RVLV Wed, Nov 16, 2022 27.45 27.70 26.57 26.70
869 NYSE RVLV Tue, Nov 15, 2022 28.70 29.08 27.59 28.69
868 NYSE RVLV Mon, Nov 14, 2022 26.58 27.95 26.21 27.21
867 NYSE RVLV Fri, Nov 11, 2022 24.94 27.22 24.70 26.90
866 NYSE RVLV Thu, Nov 10, 2022 21.84 24.74 21.62 24.66
865 NYSE RVLV Wed, Nov 9, 2022 20.71 20.92 20.17 20.23
864 NYSE RVLV Tue, Nov 8, 2022 21.31 21.58 20.37 20.96
863 NYSE RVLV Mon, Nov 7, 2022 22.29 22.29 20.86 21.12
862 NYSE RVLV Fri, Nov 4, 2022 23.64 24.38 21.45 21.97
861 NYSE RVLV Thu, Nov 3, 2022 21.72 24.71 20.80 23.01
860 NYSE RVLV Wed, Nov 2, 2022 23.53 23.64 22.02 22.24
859 NYSE RVLV Tue, Nov 1, 2022 24.54 25.29 23.18 23.81
858 NYSE RVLV Mon, Oct 31, 2022 24.25 25.25 23.78 24.00
857 NYSE RVLV Fri, Oct 28, 2022 24.01 24.77 23.16 24.60
856 NYSE RVLV Thu, Oct 27, 2022 25.00 25.67 24.29 24.49
855 NYSE RVLV Wed, Oct 26, 2022 23.26 24.85 22.95 23.66
854 NYSE RVLV Tue, Oct 25, 2022 22.41 23.88 22.13 23.63
853 NYSE RVLV Mon, Oct 24, 2022 21.60 22.44 20.98 22.27
852 NYSE RVLV Fri, Oct 21, 2022 21.40 21.93 20.72 21.51
851 NYSE RVLV Thu, Oct 20, 2022 20.89 22.04 20.89 21.40
850 NYSE RVLV Wed, Oct 19, 2022 21.75 21.84 20.61 21.10
849 NYSE RVLV Tue, Oct 18, 2022 22.64 23.22 22.01 22.09
848 NYSE RVLV Mon, Oct 17, 2022 21.56 22.53 21.32 21.81
847 NYSE RVLV Fri, Oct 14, 2022 22.60 22.92 20.72 20.77
846 NYSE RVLV Thu, Oct 13, 2022 21.48 22.78 20.89 22.17
845 NYSE RVLV Wed, Oct 12, 2022 22.21 22.65 21.57 22.50
844 NYSE RVLV Tue, Oct 11, 2022 22.07 22.43 20.75 22.21
843 NYSE RVLV Mon, Oct 10, 2022 21.94 22.33 21.01 22.10
842 NYSE RVLV Fri, Oct 7, 2022 22.99 23.06 21.39 21.76
841 NYSE RVLV Thu, Oct 6, 2022 24.08 24.60 23.09 23.60
840 NYSE RVLV Wed, Oct 5, 2022 23.33 24.18 22.81 24.09
839 NYSE RVLV Tue, Oct 4, 2022 23.63 24.52 23.29 24.00
838 NYSE RVLV Mon, Oct 3, 2022 21.81 22.86 21.73 22.47
837 NYSE RVLV Fri, Sep 30, 2022 22.64 23.58 21.68 21.69
836 NYSE RVLV Thu, Sep 29, 2022 23.88 23.98 22.85 23.20
835 NYSE RVLV Wed, Sep 28, 2022 23.89 24.69 23.62 24.49
834 NYSE RVLV Tue, Sep 27, 2022 24.68 25.03 23.46 23.86
833 NYSE RVLV Mon, Sep 26, 2022 23.51 25.10 23.51 23.99
832 NYSE RVLV Fri, Sep 23, 2022 22.90 23.66 22.80 23.64
831 NYSE RVLV Thu, Sep 22, 2022 24.44 24.80 23.15 23.38
830 NYSE RVLV Wed, Sep 21, 2022 25.17 25.72 24.43 24.61
829 NYSE RVLV Tue, Sep 20, 2022 25.26 25.38 24.49 24.84
828 NYSE RVLV Mon, Sep 19, 2022 24.30 25.56 24.28 25.55
827 NYSE RVLV Fri, Sep 16, 2022 24.05 24.73 23.72 24.59
826 NYSE RVLV Thu, Sep 15, 2022 24.78 25.72 24.41 24.75
825 NYSE RVLV Wed, Sep 14, 2022 24.86 25.22 24.16 24.93
824 NYSE RVLV Tue, Sep 13, 2022 25.83 26.61 24.94 25.00
823 NYSE RVLV Mon, Sep 12, 2022 27.39 27.90 26.94 27.33
822 NYSE RVLV Fri, Sep 9, 2022 25.70 27.06 25.59 27.00
821 NYSE RVLV Thu, Sep 8, 2022 24.55 25.38 23.89 25.32
820 NYSE RVLV Wed, Sep 7, 2022 24.27 25.19 24.24 24.80
819 NYSE RVLV Tue, Sep 6, 2022 23.65 24.79 23.03 24.48
818 NYSE RVLV Fri, Sep 2, 2022 24.21 24.28 23.00 23.49
817 NYSE RVLV Thu, Sep 1, 2022 23.36 24.31 22.82 24.21
816 NYSE RVLV Wed, Aug 31, 2022 24.40 24.40 23.27 23.49
815 NYSE RVLV Tue, Aug 30, 2022 24.97 25.07 23.91 24.17
814 NYSE RVLV Mon, Aug 29, 2022 23.93 24.79 23.81 24.73
813 NYSE RVLV Fri, Aug 26, 2022 24.22 25.05 23.77 24.39
812 NYSE RVLV Thu, Aug 25, 2022 23.76 24.43 23.09 23.64
811 NYSE RVLV Wed, Aug 24, 2022 23.23 24.11 22.88 23.56
810 NYSE RVLV Tue, Aug 23, 2022 23.12 23.85 23.02 23.15
809 NYSE RVLV Mon, Aug 22, 2022 22.99 23.22 22.27 22.82
808 NYSE RVLV Fri, Aug 19, 2022 24.77 24.95 23.31 23.58
807 NYSE RVLV Thu, Aug 18, 2022 26.27 26.35 25.15 25.39
806 NYSE RVLV Wed, Aug 17, 2022 27.69 27.69 25.91 26.52
805 NYSE RVLV Tue, Aug 16, 2022 27.23 29.07 26.70 28.23
804 NYSE RVLV Mon, Aug 15, 2022 27.12 27.90 26.93 27.27
803 NYSE RVLV Fri, Aug 12, 2022 28.98 29.08 27.80 28.49
802 NYSE RVLV Thu, Aug 11, 2022 29.62 30.47 28.26 28.49
801 NYSE RVLV Wed, Aug 10, 2022 28.50 29.54 28.24 29.09
800 NYSE RVLV Tue, Aug 9, 2022 29.28 29.38 27.00 27.36
799 NYSE RVLV Mon, Aug 8, 2022 27.52 32.09 27.52 29.84
798 NYSE RVLV Fri, Aug 5, 2022 26.31 28.55 25.76 27.35
797 NYSE RVLV Thu, Aug 4, 2022 26.67 27.80 25.53 26.68
796 NYSE RVLV Wed, Aug 3, 2022 29.85 31.89 29.64 30.94
795 NYSE RVLV Tue, Aug 2, 2022 28.35 29.35 27.95 29.05
794 NYSE RVLV Mon, Aug 1, 2022 27.99 29.98 27.32 29.01
793 NYSE RVLV Fri, Jul 29, 2022 27.94 28.39 27.12 28.32
792 NYSE RVLV Thu, Jul 28, 2022 27.09 28.10 26.00 27.98
791 NYSE RVLV Wed, Jul 27, 2022 25.74 27.61 25.48 26.99
790 NYSE RVLV Tue, Jul 26, 2022 24.79 25.73 24.67 25.47
789 NYSE RVLV Mon, Jul 25, 2022 28.64 28.67 27.32 27.48
788 NYSE RVLV Fri, Jul 22, 2022 30.06 30.73 28.29 28.62
787 NYSE RVLV Thu, Jul 21, 2022 29.68 30.06 29.12 29.78
786 NYSE RVLV Wed, Jul 20, 2022 29.70 30.48 29.36 30.25
785 NYSE RVLV Tue, Jul 19, 2022 29.03 29.69 28.45 29.49
784 NYSE RVLV Mon, Jul 18, 2022 27.80 29.11 27.72 28.39
783 NYSE RVLV Fri, Jul 15, 2022 27.24 27.63 26.49 27.20
782 NYSE RVLV Thu, Jul 14, 2022 26.85 27.25 26.02 26.56
781 NYSE RVLV Wed, Jul 13, 2022 27.12 28.35 26.88 27.12
780 NYSE RVLV Tue, Jul 12, 2022 28.74 29.32 27.31 27.87
779 NYSE RVLV Mon, Jul 11, 2022 28.87 28.99 27.57 28.42
778 NYSE RVLV Fri, Jul 8, 2022 28.32 29.38 27.61 29.04
777 NYSE RVLV Thu, Jul 7, 2022 28.34 29.23 28.11 28.91
776 NYSE RVLV Wed, Jul 6, 2022 28.59 28.93 27.41 28.09
775 NYSE RVLV Tue, Jul 5, 2022 25.84 29.07 25.64 28.82
774 NYSE RVLV Fri, Jul 1, 2022 25.89 26.89 25.61 26.36
773 NYSE RVLV Thu, Jun 30, 2022 26.79 27.12 25.72 25.91
772 NYSE RVLV Wed, Jun 29, 2022 27.10 27.53 25.94 27.44
771 NYSE RVLV Tue, Jun 28, 2022 28.92 29.71 26.92 26.92
770 NYSE RVLV Mon, Jun 27, 2022 30.54 30.58 28.68 28.98
769 NYSE RVLV Fri, Jun 24, 2022 29.12 30.93 29.05 30.04
768 NYSE RVLV Thu, Jun 23, 2022 29.17 29.90 28.45 29.17
767 NYSE RVLV Wed, Jun 22, 2022 28.68 29.97 28.38 28.57
766 NYSE RVLV Tue, Jun 21, 2022 29.21 30.26 29.04 29.08
765 NYSE RVLV Fri, Jun 17, 2022 27.74 28.84 26.91 28.55
764 NYSE RVLV Thu, Jun 16, 2022 28.07 28.40 26.32 27.21
763 NYSE RVLV Wed, Jun 15, 2022 29.75 31.17 29.41 30.09
762 NYSE RVLV Tue, Jun 14, 2022 29.14 29.70 28.37 29.13
761 NYSE RVLV Mon, Jun 13, 2022 28.41 29.41 27.55 28.96
760 NYSE RVLV Fri, Jun 10, 2022 30.61 31.32 29.68 29.94
759 NYSE RVLV Thu, Jun 9, 2022 32.13 33.60 31.46 31.52
758 NYSE RVLV Wed, Jun 8, 2022 31.95 33.67 31.60 32.43
757 NYSE RVLV Tue, Jun 7, 2022 31.21 32.79 30.32 32.06
756 NYSE RVLV Mon, Jun 6, 2022 32.09 32.60 30.97 31.96
755 NYSE RVLV Fri, Jun 3, 2022 30.14 31.51 29.74 31.14
754 NYSE RVLV Thu, Jun 2, 2022 28.73 31.33 28.67 31.03
753 NYSE RVLV Wed, Jun 1, 2022 29.45 29.97 28.07 28.51
752 NYSE RVLV Tue, May 31, 2022 29.93 29.93 28.11 29.38
751 NYSE RVLV Fri, May 27, 2022 29.71 30.44 29.22 30.00
750 NYSE RVLV Thu, May 26, 2022 27.37 30.00 27.37 29.57
749 NYSE RVLV Wed, May 25, 2022 24.35 27.10 24.35 27.00
748 NYSE RVLV Tue, May 24, 2022 26.27 26.27 24.10 24.80
747 NYSE RVLV Mon, May 23, 2022 27.51 27.73 26.42 27.00
746 NYSE RVLV Fri, May 20, 2022 28.08 28.22 26.15 27.74
745 NYSE RVLV Thu, May 19, 2022 27.07 28.36 26.34 27.58
744 NYSE RVLV Wed, May 18, 2022 28.22 28.22 26.04 27.05
743 NYSE RVLV Tue, May 17, 2022 29.14 30.33 27.70 29.23
742 NYSE RVLV Mon, May 16, 2022 29.24 29.46 27.82 28.40
741 NYSE RVLV Fri, May 13, 2022 29.88 30.81 29.30 29.59
740 NYSE RVLV Thu, May 12, 2022 27.90 30.57 27.10 29.19
739 NYSE RVLV Wed, May 11, 2022 30.88 31.67 28.18 28.38
738 NYSE RVLV Tue, May 10, 2022 31.83 32.62 30.40 31.62
737 NYSE RVLV Mon, May 9, 2022 32.14 32.94 30.76 31.07
736 NYSE RVLV Fri, May 6, 2022 33.24 33.88 30.74 33.06
735 NYSE RVLV Thu, May 5, 2022 36.74 36.82 33.07 33.57
734 NYSE RVLV Wed, May 4, 2022 38.02 38.60 32.93 37.01
733 NYSE RVLV Tue, May 3, 2022 43.40 44.37 42.48 43.51
732 NYSE RVLV Mon, May 2, 2022 42.29 44.21 41.26 44.08
731 NYSE RVLV Fri, Apr 29, 2022 44.90 45.86 42.17 42.26
730 NYSE RVLV Thu, Apr 28, 2022 46.71 48.03 42.53 45.44
729 NYSE RVLV Wed, Apr 27, 2022 46.71 47.99 45.61 46.08
728 NYSE RVLV Tue, Apr 26, 2022 48.25 49.05 46.33 46.88
727 NYSE RVLV Mon, Apr 25, 2022 44.98 48.77 44.40 48.38
726 NYSE RVLV Fri, Apr 22, 2022 49.50 49.50 45.34 45.55
725 NYSE RVLV Thu, Apr 21, 2022 53.79 55.18 49.14 49.23
724 NYSE RVLV Wed, Apr 20, 2022 55.33 55.57 52.61 52.80
723 NYSE RVLV Tue, Apr 19, 2022 51.79 55.40 51.24 54.90
722 NYSE RVLV Mon, Apr 18, 2022 53.60 53.76 50.32 51.68
721 NYSE RVLV Thu, Apr 14, 2022 55.94 56.42 53.47 53.92
720 NYSE RVLV Wed, Apr 13, 2022 53.49 56.07 53.15 55.94
719 NYSE RVLV Tue, Apr 12, 2022 53.92 56.64 52.42 53.59
718 NYSE RVLV Mon, Apr 11, 2022 51.65 53.96 50.67 52.53
717 NYSE RVLV Fri, Apr 8, 2022 52.26 54.10 51.05 52.65
716 NYSE RVLV Thu, Apr 7, 2022 52.16 53.40 50.64 52.92
715 NYSE RVLV Wed, Apr 6, 2022 52.06 52.67 49.39 52.25
714 NYSE RVLV Tue, Apr 5, 2022 58.00 58.00 52.90 53.09
713 NYSE RVLV Mon, Apr 4, 2022 55.10 57.62 54.86 57.53
712 NYSE RVLV Fri, Apr 1, 2022 54.48 55.71 53.20 54.29
711 NYSE RVLV Thu, Mar 31, 2022 55.39 55.39 53.15 53.69
710 NYSE RVLV Wed, Mar 30, 2022 58.13 58.54 55.28 55.42
709 NYSE RVLV Tue, Mar 29, 2022 57.20 59.00 57.20 58.42
708 NYSE RVLV Mon, Mar 28, 2022 54.53 55.99 53.20 55.97
707 NYSE RVLV Fri, Mar 25, 2022 56.31 56.31 53.50 54.34
706 NYSE RVLV Thu, Mar 24, 2022 54.17 56.32 52.55 56.11
705 NYSE RVLV Wed, Mar 23, 2022 53.50 54.91 52.65 53.87
704 NYSE RVLV Tue, Mar 22, 2022 52.12 55.00 51.38 54.53
703 NYSE RVLV Mon, Mar 21, 2022 52.58 53.12 50.32 51.74
702 NYSE RVLV Fri, Mar 18, 2022 49.76 53.10 49.35 52.85
701 NYSE RVLV Thu, Mar 17, 2022 47.00 50.17 46.95 50.09
700 NYSE RVLV Wed, Mar 16, 2022 44.95 47.56 44.95 47.03
699 NYSE RVLV Tue, Mar 15, 2022 43.84 45.97 43.33 43.77
698 NYSE RVLV Mon, Mar 14, 2022 44.23 45.70 43.10 43.82
697 NYSE RVLV Fri, Mar 11, 2022 46.35 46.99 44.63 44.78
696 NYSE RVLV Thu, Mar 10, 2022 44.33 46.79 43.87 46.03
695 NYSE RVLV Wed, Mar 9, 2022 42.91 46.55 42.50 45.45
694 NYSE RVLV Tue, Mar 8, 2022 40.82 42.90 40.07 41.68
693 NYSE RVLV Mon, Mar 7, 2022 44.51 44.70 39.71 39.90
692 NYSE RVLV Fri, Mar 4, 2022 45.43 45.77 42.60 44.00
691 NYSE RVLV Thu, Mar 3, 2022 46.02 46.71 43.58 45.73
690 NYSE RVLV Wed, Mar 2, 2022 45.89 47.90 45.37 45.62
689 NYSE RVLV Tue, Mar 1, 2022 47.35 47.83 45.16 45.65
688 NYSE RVLV Mon, Feb 28, 2022 49.73 50.21 46.75 47.43
687 NYSE RVLV Fri, Feb 25, 2022 51.85 52.81 49.76 50.21
686 NYSE RVLV Thu, Feb 24, 2022 40.05 51.89 38.85 51.73
685 NYSE RVLV Wed, Feb 23, 2022 53.46 53.78 50.01 50.16
684 NYSE RVLV Tue, Feb 22, 2022 53.88 55.62 52.34 52.55
683 NYSE RVLV Fri, Feb 18, 2022 56.35 58.56 54.65 54.88
682 NYSE RVLV Thu, Feb 17, 2022 60.29 60.99 55.74 56.67
681 NYSE RVLV Wed, Feb 16, 2022 60.98 61.21 59.05 60.63
680 NYSE RVLV Tue, Feb 15, 2022 59.35 61.50 59.17 61.26
679 NYSE RVLV Mon, Feb 14, 2022 59.16 60.44 58.00 58.69
678 NYSE RVLV Fri, Feb 11, 2022 61.38 63.92 58.21 59.22
677 NYSE RVLV Thu, Feb 10, 2022 57.75 63.37 57.13 61.33
676 NYSE RVLV Wed, Feb 9, 2022 58.48 60.29 57.00 59.89
675 NYSE RVLV Tue, Feb 8, 2022 52.73 55.66 52.73 55.54
674 NYSE RVLV Mon, Feb 7, 2022 51.30 54.28 51.11 53.18
673 NYSE RVLV Fri, Feb 4, 2022 49.45 51.79 48.80 51.32
672 NYSE RVLV Thu, Feb 3, 2022 49.62 50.83 48.61 49.57
671 NYSE RVLV Wed, Feb 2, 2022 52.02 52.35 49.65 50.99
670 NYSE RVLV Tue, Feb 1, 2022 49.31 52.53 47.77 52.05
669 NYSE RVLV Mon, Jan 31, 2022 46.02 49.35 45.95 49.32
668 NYSE RVLV Fri, Jan 28, 2022 44.11 46.49 42.86 45.89
667 NYSE RVLV Thu, Jan 27, 2022 46.11 47.19 43.52 44.12
666 NYSE RVLV Wed, Jan 26, 2022 45.25 47.17 42.65 43.69
665 NYSE RVLV Tue, Jan 25, 2022 44.12 45.75 43.15 43.86
664 NYSE RVLV Mon, Jan 24, 2022 39.42 45.16 38.82 45.00
663 NYSE RVLV Fri, Jan 21, 2022 41.16 42.95 39.71 41.04
662 NYSE RVLV Thu, Jan 20, 2022 43.74 45.65 41.53 41.85
661 NYSE RVLV Wed, Jan 19, 2022 44.85 45.11 43.10 43.35
660 NYSE RVLV Tue, Jan 18, 2022 45.30 46.31 43.98 44.47
659 NYSE RVLV Fri, Jan 14, 2022 50.82 51.88 45.02 46.57
658 NYSE RVLV Thu, Jan 13, 2022 55.72 56.42 51.56 51.80
657 NYSE RVLV Wed, Jan 12, 2022 56.85 57.49 53.83 55.05
656 NYSE RVLV Tue, Jan 11, 2022 53.85 56.00 52.21 55.65
655 NYSE RVLV Mon, Jan 10, 2022 52.79 53.94 50.70 53.85
654 NYSE RVLV Fri, Jan 7, 2022 54.64 56.83 53.55 54.38
653 NYSE RVLV Thu, Jan 6, 2022 52.37 54.99 50.77 54.31
652 NYSE RVLV Wed, Jan 5, 2022 57.18 57.67 51.39 52.35
651 NYSE RVLV Tue, Jan 4, 2022 57.01 57.66 53.04 57.23
650 NYSE RVLV Mon, Jan 3, 2022 57.01 58.43 55.45 56.92
649 NYSE RVLV Fri, Dec 31, 2021 56.43 57.27 55.14 56.04
648 NYSE RVLV Thu, Dec 30, 2021 55.27 57.83 55.02 56.74
647 NYSE RVLV Wed, Dec 29, 2021 55.00 55.57 53.77 55.33
646 NYSE RVLV Tue, Dec 28, 2021 56.63 57.43 55.20 55.34
645 NYSE RVLV Mon, Dec 27, 2021 56.39 57.81 55.73 56.81
644 NYSE RVLV Thu, Dec 23, 2021 55.95 56.66 54.30 56.39
643 NYSE RVLV Wed, Dec 22, 2021 55.07 55.69 53.78 55.24
642 NYSE RVLV Tue, Dec 21, 2021 54.68 57.40 53.82 55.74
641 NYSE RVLV Mon, Dec 20, 2021 55.54 56.28 51.15 53.24
640 NYSE RVLV Fri, Dec 17, 2021 53.84 57.94 52.50 57.21
639 NYSE RVLV Thu, Dec 16, 2021 59.16 59.70 53.61 54.50
638 NYSE RVLV Wed, Dec 15, 2021 57.93 59.98 54.70 58.37
637 NYSE RVLV Tue, Dec 14, 2021 58.99 60.96 57.36 58.13
636 NYSE RVLV Mon, Dec 13, 2021 64.35 64.39 59.49 59.96
635 NYSE RVLV Fri, Dec 10, 2021 66.87 68.36 63.31 64.00
634 NYSE RVLV Thu, Dec 9, 2021 69.00 70.75 66.38 66.41
633 NYSE RVLV Wed, Dec 8, 2021 69.70 70.42 67.39 67.45
632 NYSE RVLV Tue, Dec 7, 2021 68.84 71.80 68.48 69.92
631 NYSE RVLV Mon, Dec 6, 2021 66.09 68.08 63.38 66.36
630 NYSE RVLV Fri, Dec 3, 2021 70.18 70.98 64.74 66.22
629 NYSE RVLV Thu, Dec 2, 2021 69.84 71.13 67.20 69.56
628 NYSE RVLV Wed, Dec 1, 2021 78.31 78.31 68.95 70.12
627 NYSE RVLV Tue, Nov 30, 2021 79.97 80.70 73.17 76.17
626 NYSE RVLV Mon, Nov 29, 2021 81.00 81.39 77.86 80.99
625 NYSE RVLV Fri, Nov 26, 2021 80.00 80.00 75.78 79.18
624 NYSE RVLV Wed, Nov 24, 2021 79.53 82.85 77.21 82.74
623 NYSE RVLV Tue, Nov 23, 2021 83.50 84.99 79.34 80.88
622 NYSE RVLV Mon, Nov 22, 2021 87.40 87.66 79.80 83.21
621 NYSE RVLV Fri, Nov 19, 2021 87.79 89.60 85.16 86.01
620 NYSE RVLV Thu, Nov 18, 2021 88.35 88.58 85.11 87.79
619 NYSE RVLV Wed, Nov 17, 2021 87.72 88.35 84.64 85.41
618 NYSE RVLV Tue, Nov 16, 2021 82.29 87.73 82.29 87.23
617 NYSE RVLV Mon, Nov 15, 2021 85.10 85.10 82.32 83.48
616 NYSE RVLV Fri, Nov 12, 2021 84.98 85.60 83.18 84.98
615 NYSE RVLV Thu, Nov 11, 2021 80.75 84.65 80.75 84.56
614 NYSE RVLV Wed, Nov 10, 2021 82.02 82.45 78.43 80.10
613 NYSE RVLV Tue, Nov 9, 2021 82.58 84.75 81.76 84.01
612 NYSE RVLV Mon, Nov 8, 2021 82.74 83.16 80.51 81.85
611 NYSE RVLV Fri, Nov 5, 2021 78.36 82.85 78.36 81.51
610 NYSE RVLV Thu, Nov 4, 2021 76.53 78.83 73.10 77.29
609 NYSE RVLV Wed, Nov 3, 2021 72.43 78.27 72.12 76.00
608 NYSE RVLV Tue, Nov 2, 2021 73.16 73.16 69.56 72.76
607 NYSE RVLV Mon, Nov 1, 2021 75.45 78.29 72.88 73.58
606 NYSE RVLV Fri, Oct 29, 2021 73.75 75.47 71.07 75.04
605 NYSE RVLV Thu, Oct 28, 2021 70.25 75.05 70.13 74.61
604 NYSE RVLV Wed, Oct 27, 2021 72.47 73.50 69.45 69.57
603 NYSE RVLV Tue, Oct 26, 2021 73.58 74.17 71.93 72.35
602 NYSE RVLV Mon, Oct 25, 2021 70.33 74.31 70.33 73.43
601 NYSE RVLV Fri, Oct 22, 2021 74.86 74.86 69.52 70.18
600 NYSE RVLV Thu, Oct 21, 2021 72.16 75.11 72.16 74.22
599 NYSE RVLV Wed, Oct 20, 2021 73.36 74.12 71.55 71.78
598 NYSE RVLV Tue, Oct 19, 2021 73.03 74.78 72.22 74.05
597 NYSE RVLV Mon, Oct 18, 2021 68.46 72.90 68.30 72.58
596 NYSE RVLV Fri, Oct 15, 2021 69.47 69.72 67.46 67.99
595 NYSE RVLV Thu, Oct 14, 2021 66.83 68.80 65.94 68.43
594 NYSE RVLV Wed, Oct 13, 2021 65.62 67.40 64.62 65.73
593 NYSE RVLV Tue, Oct 12, 2021 68.64 69.04 64.86 65.12
592 NYSE RVLV Mon, Oct 11, 2021 68.80 70.09 67.61 67.74
591 NYSE RVLV Fri, Oct 8, 2021 70.77 71.06 68.06 68.95
590 NYSE RVLV Thu, Oct 7, 2021 68.54 70.40 67.48 70.18
589 NYSE RVLV Wed, Oct 6, 2021 64.52 68.30 64.15 67.42
588 NYSE RVLV Tue, Oct 5, 2021 63.88 68.09 62.97 65.83
587 NYSE RVLV Mon, Oct 4, 2021 63.82 64.25 60.12 62.35
586 NYSE RVLV Fri, Oct 1, 2021 61.94 63.54 60.45 63.45
585 NYSE RVLV Thu, Sep 30, 2021 64.51 65.15 61.23 61.77
584 NYSE RVLV Wed, Sep 29, 2021 66.31 66.31 63.66 64.70
583 NYSE RVLV Tue, Sep 28, 2021 68.10 68.96 64.72 65.33
582 NYSE RVLV Mon, Sep 27, 2021 68.62 70.48 67.89 68.97
581 NYSE RVLV Fri, Sep 24, 2021 66.55 69.36 65.52 68.84
580 NYSE RVLV Thu, Sep 23, 2021 70.35 70.53 66.00 67.30
579 NYSE RVLV Wed, Sep 22, 2021 69.13 72.27 68.13 69.11
578 NYSE RVLV Tue, Sep 21, 2021 65.47 68.93 65.16 68.47
577 NYSE RVLV Mon, Sep 20, 2021 64.69 66.43 62.86 64.25
576 NYSE RVLV Fri, Sep 17, 2021 68.01 69.32 66.54 67.99
575 NYSE RVLV Thu, Sep 16, 2021 64.83 67.95 64.55 67.67
574 NYSE RVLV Wed, Sep 15, 2021 63.83 66.45 63.58 65.91
573 NYSE RVLV Tue, Sep 14, 2021 66.27 67.30 63.38 63.94
572 NYSE RVLV Mon, Sep 13, 2021 65.70 66.55 63.05 65.21
571 NYSE RVLV Fri, Sep 10, 2021 63.84 64.87 62.31 62.54
570 NYSE RVLV Thu, Sep 9, 2021 61.31 63.72 61.27 63.15
569 NYSE RVLV Wed, Sep 8, 2021 63.89 63.89 59.85 61.14
568 NYSE RVLV Tue, Sep 7, 2021 61.03 64.70 60.97 63.89
567 NYSE RVLV Fri, Sep 3, 2021 60.95 61.87 60.15 60.40
566 NYSE RVLV Thu, Sep 2, 2021 61.01 62.25 60.59 61.25
565 NYSE RVLV Wed, Sep 1, 2021 57.32 66.82 56.78 61.96
564 NYSE RVLV Tue, Aug 31, 2021 57.36 57.72 55.82 57.46
563 NYSE RVLV Mon, Aug 30, 2021 57.00 58.08 56.60 57.03
562 NYSE RVLV Fri, Aug 27, 2021 54.99 58.20 54.99 56.75
561 NYSE RVLV Thu, Aug 26, 2021 59.20 59.34 56.25 56.60
560 NYSE RVLV Wed, Aug 25, 2021 61.49 62.03 57.37 59.57
559 NYSE RVLV Tue, Aug 24, 2021 60.27 62.96 60.27 62.69
558 NYSE RVLV Mon, Aug 23, 2021 58.49 60.42 58.16 59.88
557 NYSE RVLV Fri, Aug 20, 2021 56.89 58.02 56.57 57.68
556 NYSE RVLV Thu, Aug 19, 2021 55.56 58.66 54.70 56.94
555 NYSE RVLV Wed, Aug 18, 2021 57.00 58.10 56.15 56.20
554 NYSE RVLV Tue, Aug 17, 2021 58.61 59.32 56.08 56.77
553 NYSE RVLV Mon, Aug 16, 2021 59.80 60.47 58.01 59.53
552 NYSE RVLV Fri, Aug 13, 2021 65.55 66.29 59.76 60.09
551 NYSE RVLV Thu, Aug 12, 2021 66.20 67.70 64.66 65.61
550 NYSE RVLV Wed, Aug 11, 2021 65.99 66.74 64.31 66.06
549 NYSE RVLV Tue, Aug 10, 2021 65.32 66.95 64.89 66.27
548 NYSE RVLV Mon, Aug 9, 2021 64.27 67.25 63.39 65.29
547 NYSE RVLV Fri, Aug 6, 2021 60.67 65.88 60.55 65.26
546 NYSE RVLV Thu, Aug 5, 2021 63.14 63.30 55.82 60.68
545 NYSE RVLV Wed, Aug 4, 2021 73.17 74.82 71.06 71.34
544 NYSE RVLV Tue, Aug 3, 2021 71.22 73.79 69.61 73.44
543 NYSE RVLV Mon, Aug 2, 2021 70.78 72.77 69.83 71.01
542 NYSE RVLV Fri, Jul 30, 2021 68.69 71.50 67.50 69.61
541 NYSE RVLV Thu, Jul 29, 2021 70.86 70.86 68.40 69.59
540 NYSE RVLV Wed, Jul 28, 2021 70.19 72.01 68.52 69.85
539 NYSE RVLV Tue, Jul 27, 2021 68.86 70.04 65.55 69.85
538 NYSE RVLV Mon, Jul 26, 2021 69.29 71.05 68.17 69.14
537 NYSE RVLV Fri, Jul 23, 2021 68.96 69.73 68.01 69.12
536 NYSE RVLV Thu, Jul 22, 2021 67.82 69.36 66.63 68.88
535 NYSE RVLV Wed, Jul 21, 2021 67.28 69.29 66.50 68.25
534 NYSE RVLV Tue, Jul 20, 2021 64.97 67.01 64.02 66.50
533 NYSE RVLV Mon, Jul 19, 2021 63.30 66.08 62.02 64.39
532 NYSE RVLV Fri, Jul 16, 2021 65.52 67.07 64.91 66.03
531 NYSE RVLV Thu, Jul 15, 2021 66.21 66.86 62.21 64.53
530 NYSE RVLV Wed, Jul 14, 2021 71.57 72.18 66.55 66.75
529 NYSE RVLV Tue, Jul 13, 2021 72.03 72.42 70.41 70.97
528 NYSE RVLV Mon, Jul 12, 2021 70.26 71.90 68.83 71.84
527 NYSE RVLV Fri, Jul 9, 2021 66.06 71.12 65.80 70.91
526 NYSE RVLV Thu, Jul 8, 2021 63.16 65.47 62.50 65.42
525 NYSE RVLV Wed, Jul 7, 2021 70.29 70.97 65.35 65.87
524 NYSE RVLV Tue, Jul 6, 2021 73.10 73.38 68.93 69.90
523 NYSE RVLV Fri, Jul 2, 2021 71.70 72.45 70.05 72.40
522 NYSE RVLV Thu, Jul 1, 2021 68.17 71.07 67.98 70.99
521 NYSE RVLV Wed, Jun 30, 2021 69.29 70.04 67.69 68.90
520 NYSE RVLV Tue, Jun 29, 2021 71.45 72.44 69.04 70.09
519 NYSE RVLV Mon, Jun 28, 2021 70.05 71.30 68.57 70.24
518 NYSE RVLV Fri, Jun 25, 2021 69.60 70.79 69.25 69.90
517 NYSE RVLV Thu, Jun 24, 2021 67.53 69.49 67.28 69.49
516 NYSE RVLV Wed, Jun 23, 2021 65.40 67.79 64.53 67.69
515 NYSE RVLV Tue, Jun 22, 2021 62.54 65.19 62.54 65.05
514 NYSE RVLV Mon, Jun 21, 2021 61.40 63.13 60.04 62.65
513 NYSE RVLV Fri, Jun 18, 2021 61.53 62.86 59.77 61.21
512 NYSE RVLV Thu, Jun 17, 2021 56.95 62.96 56.91 62.15
511 NYSE RVLV Wed, Jun 16, 2021 55.15 57.11 55.05 56.99
510 NYSE RVLV Tue, Jun 15, 2021 56.76 56.97 53.88 54.95
509 NYSE RVLV Mon, Jun 14, 2021 57.48 58.26 56.92 57.22
508 NYSE RVLV Fri, Jun 11, 2021 55.63 57.49 54.90 57.40
507 NYSE RVLV Thu, Jun 10, 2021 54.93 56.56 54.32 55.24
506 NYSE RVLV Wed, Jun 9, 2021 56.04 58.41 54.79 54.97
505 NYSE RVLV Tue, Jun 8, 2021 55.30 55.86 54.28 55.42
504 NYSE RVLV Mon, Jun 7, 2021 56.31 56.52 53.34 54.45
503 NYSE RVLV Fri, Jun 4, 2021 58.51 58.88 56.00 56.51
502 NYSE RVLV Thu, Jun 3, 2021 58.88 60.89 57.68 58.46
501 NYSE RVLV Wed, Jun 2, 2021 58.86 59.50 57.01 59.11
500 NYSE RVLV Tue, Jun 1, 2021 56.70 58.85 56.12 58.74
499 NYSE RVLV Fri, May 28, 2021 56.38 56.79 55.20 55.44
498 NYSE RVLV Thu, May 27, 2021 53.87 56.27 52.50 56.06
497 NYSE RVLV Wed, May 26, 2021 51.22 55.98 51.01 53.90
496 NYSE RVLV Tue, May 25, 2021 49.96 52.00 49.52 50.81
495 NYSE RVLV Mon, May 24, 2021 48.80 50.25 48.01 49.27
494 NYSE RVLV Fri, May 21, 2021 48.78 49.48 47.72 48.19
493 NYSE RVLV Thu, May 20, 2021 47.70 48.25 46.34 47.98
492 NYSE RVLV Wed, May 19, 2021 44.61 47.24 44.06 46.94
491 NYSE RVLV Tue, May 18, 2021 47.80 49.38 46.90 47.49
490 NYSE RVLV Mon, May 17, 2021 47.00 47.86 45.61 47.30
489 NYSE RVLV Fri, May 14, 2021 44.56 47.42 44.35 47.22
488 NYSE RVLV Thu, May 13, 2021 43.01 44.85 41.91 43.77
487 NYSE RVLV Wed, May 12, 2021 49.33 49.45 41.30 41.97
486 NYSE RVLV Tue, May 11, 2021 44.68 50.32 44.00 50.16
485 NYSE RVLV Mon, May 10, 2021 57.85 58.14 46.57 48.16
484 NYSE RVLV Fri, May 7, 2021 53.31 59.92 52.12 58.15
483 NYSE RVLV Thu, May 6, 2021 52.70 52.83 48.76 51.75
482 NYSE RVLV Wed, May 5, 2021 50.61 54.59 50.61 52.96
481 NYSE RVLV Tue, May 4, 2021 51.00 51.97 48.17 51.27
480 NYSE RVLV Mon, May 3, 2021 49.00 52.19 48.58 50.80
479 NYSE RVLV Fri, Apr 30, 2021 48.79 49.68 48.23 48.49
478 NYSE RVLV Thu, Apr 29, 2021 51.59 51.60 48.10 49.22
477 NYSE RVLV Wed, Apr 28, 2021 50.16 50.77 49.33 49.93
476 NYSE RVLV Tue, Apr 27, 2021 49.34 51.72 49.34 50.49
475 NYSE RVLV Mon, Apr 26, 2021 50.58 50.87 48.55 49.38
474 NYSE RVLV Fri, Apr 23, 2021 49.52 51.40 49.32 50.70
473 NYSE RVLV Thu, Apr 22, 2021 48.42 49.89 47.03 49.05
472 NYSE RVLV Wed, Apr 21, 2021 45.86 48.35 45.50 48.13
471 NYSE RVLV Tue, Apr 20, 2021 50.18 50.18 45.03 46.68
470 NYSE RVLV Mon, Apr 19, 2021 51.21 51.57 49.07 50.22
469 NYSE RVLV Fri, Apr 16, 2021 51.60 51.99 50.01 51.65
468 NYSE RVLV Thu, Apr 15, 2021 52.00 52.72 49.51 51.11
467 NYSE RVLV Wed, Apr 14, 2021 51.46 53.65 51.24 51.90
466 NYSE RVLV Tue, Apr 13, 2021 52.47 52.47 50.06 51.10
465 NYSE RVLV Mon, Apr 12, 2021 51.41 52.22 49.89 52.00
464 NYSE RVLV Fri, Apr 9, 2021 50.71 51.93 50.46 51.88
463 NYSE RVLV Thu, Apr 8, 2021 48.47 51.79 48.47 51.02
462 NYSE RVLV Wed, Apr 7, 2021 47.50 49.40 47.14 48.44
461 NYSE RVLV Tue, Apr 6, 2021 43.67 48.81 43.40 47.31
460 NYSE RVLV Mon, Apr 5, 2021 45.75 46.94 43.17 43.78
459 NYSE RVLV Thu, Apr 1, 2021 45.67 45.72 43.63 45.32
458 NYSE RVLV Wed, Mar 31, 2021 43.31 45.65 43.31 44.93
457 NYSE RVLV Tue, Mar 30, 2021 41.43 42.85 40.56 42.72
456 NYSE RVLV Mon, Mar 29, 2021 44.78 44.78 41.46 41.63
455 NYSE RVLV Fri, Mar 26, 2021 45.00 45.44 42.63 44.66
454 NYSE RVLV Thu, Mar 25, 2021 44.45 45.60 43.66 44.85
453 NYSE RVLV Wed, Mar 24, 2021 50.51 50.51 44.99 45.00
452 NYSE RVLV Tue, Mar 23, 2021 50.35 51.84 49.33 49.96
451 NYSE RVLV Mon, Mar 22, 2021 52.68 53.34 50.41 50.64
450 NYSE RVLV Fri, Mar 19, 2021 52.73 53.27 50.58 52.28
449 NYSE RVLV Thu, Mar 18, 2021 55.44 55.83 51.07 51.73
448 NYSE RVLV Wed, Mar 17, 2021 52.89 54.34 51.41 52.58
447 NYSE RVLV Tue, Mar 16, 2021 55.00 55.00 50.17 52.81
446 NYSE RVLV Mon, Mar 15, 2021 48.50 55.00 48.46 54.27
445 NYSE RVLV Fri, Mar 12, 2021 45.74 48.20 45.32 47.71
444 NYSE RVLV Thu, Mar 11, 2021 46.05 47.42 44.62 46.37
443 NYSE RVLV Wed, Mar 10, 2021 47.27 48.66 44.44 45.33
442 NYSE RVLV Tue, Mar 9, 2021 47.87 47.96 45.64 47.07
441 NYSE RVLV Mon, Mar 8, 2021 45.00 47.18 44.04 46.86
440 NYSE RVLV Fri, Mar 5, 2021 43.22 45.05 38.41 44.67
439 NYSE RVLV Thu, Mar 4, 2021 43.66 45.60 40.62 42.54
438 NYSE RVLV Wed, Mar 3, 2021 46.36 47.88 44.25 44.54
437 NYSE RVLV Tue, Mar 2, 2021 46.88 47.95 45.36 46.16
436 NYSE RVLV Mon, Mar 1, 2021 46.70 47.68 45.51 46.66
435 NYSE RVLV Fri, Feb 26, 2021 40.46 46.70 39.85 46.10
434 NYSE RVLV Thu, Feb 25, 2021 44.35 50.89 39.30 40.19
433 NYSE RVLV Wed, Feb 24, 2021 37.75 37.75 35.11 36.70
432 NYSE RVLV Tue, Feb 23, 2021 35.67 37.23 31.38 37.10
431 NYSE RVLV Mon, Feb 22, 2021 37.40 38.54 36.20 37.49
430 NYSE RVLV Fri, Feb 19, 2021 37.01 38.57 36.32 37.34
429 NYSE RVLV Thu, Feb 18, 2021 37.07 37.80 35.77 36.23
428 NYSE RVLV Wed, Feb 17, 2021 37.49 37.98 35.27 37.47
427 NYSE RVLV Tue, Feb 16, 2021 39.53 39.66 37.03 37.65
426 NYSE RVLV Fri, Feb 12, 2021 38.57 40.00 38.44 38.74
425 NYSE RVLV Thu, Feb 11, 2021 39.32 40.15 38.51 38.61
424 NYSE RVLV Wed, Feb 10, 2021 39.01 40.11 38.02 38.47
423 NYSE RVLV Tue, Feb 9, 2021 37.83 39.61 37.75 38.89
422 NYSE RVLV Mon, Feb 8, 2021 38.38 38.81 37.66 38.16
421 NYSE RVLV Fri, Feb 5, 2021 39.29 39.43 38.00 38.31
420 NYSE RVLV Thu, Feb 4, 2021 38.35 39.37 37.14 39.34
419 NYSE RVLV Wed, Feb 3, 2021 37.26 39.32 37.00 38.48
418 NYSE RVLV Tue, Feb 2, 2021 36.70 37.49 36.02 36.82
417 NYSE RVLV Mon, Feb 1, 2021 37.41 37.66 34.78 36.12
416 NYSE RVLV Fri, Jan 29, 2021 37.70 38.45 36.39 37.16
415 NYSE RVLV Thu, Jan 28, 2021 37.58 39.76 37.31 37.60
414 NYSE RVLV Wed, Jan 27, 2021 36.83 38.85 36.72 37.53
413 NYSE RVLV Tue, Jan 26, 2021 38.49 40.94 37.20 37.84
412 NYSE RVLV Mon, Jan 25, 2021 36.50 38.46 36.35 37.92
411 NYSE RVLV Fri, Jan 22, 2021 35.31 36.47 35.11 36.21
410 NYSE RVLV Thu, Jan 21, 2021 35.17 35.94 34.36 35.10
409 NYSE RVLV Wed, Jan 20, 2021 35.09 35.77 32.95 34.20
408 NYSE RVLV Tue, Jan 19, 2021 35.21 35.47 33.84 34.84
407 NYSE RVLV Fri, Jan 15, 2021 34.94 35.60 34.65 35.21
406 NYSE RVLV Thu, Jan 14, 2021 35.00 36.05 34.75 35.73
405 NYSE RVLV Wed, Jan 13, 2021 35.36 35.58 34.31 34.77
404 NYSE RVLV Tue, Jan 12, 2021 33.87 35.69 33.50 35.37
403 NYSE RVLV Mon, Jan 11, 2021 33.38 34.88 33.03 33.87
402 NYSE RVLV Fri, Jan 8, 2021 34.29 35.22 33.42 33.95
401 NYSE RVLV Thu, Jan 7, 2021 34.88 35.56 32.38 33.82
400 NYSE RVLV Wed, Jan 6, 2021 32.00 35.17 31.85 34.56
399 NYSE RVLV Tue, Jan 5, 2021 31.50 32.78 31.50 32.32
398 NYSE RVLV Mon, Jan 4, 2021 31.10 32.40 30.91 31.97
397 NYSE RVLV Thu, Dec 31, 2020 30.87 31.53 30.12 31.17
396 NYSE RVLV Wed, Dec 30, 2020 30.61 30.79 29.54 30.51
395 NYSE RVLV Tue, Dec 29, 2020 30.41 30.55 29.01 30.10
394 NYSE RVLV Mon, Dec 28, 2020 31.28 31.43 30.21 30.48
393 NYSE RVLV Thu, Dec 24, 2020 31.37 31.86 30.40 30.48
392 NYSE RVLV Wed, Dec 23, 2020 32.20 32.96 29.99 30.86
391 NYSE RVLV Tue, Dec 22, 2020 30.85 32.40 30.85 32.07
390 NYSE RVLV Mon, Dec 21, 2020 29.29 31.26 28.70 31.16
389 NYSE RVLV Fri, Dec 18, 2020 29.91 30.89 29.32 30.67
388 NYSE RVLV Thu, Dec 17, 2020 28.00 29.28 27.43 29.26
387 NYSE RVLV Wed, Dec 16, 2020 27.26 28.08 26.61 27.85
386 NYSE RVLV Tue, Dec 15, 2020 25.03 27.90 25.02 27.75
385 NYSE RVLV Mon, Dec 14, 2020 24.86 25.52 24.16 24.29
384 NYSE RVLV Fri, Dec 11, 2020 24.22 24.40 23.30 24.07
383 NYSE RVLV Thu, Dec 10, 2020 23.92 24.78 23.80 24.40
382 NYSE RVLV Wed, Dec 9, 2020 25.79 26.20 24.09 24.35
381 NYSE RVLV Tue, Dec 8, 2020 24.94 26.03 24.64 25.91
380 NYSE RVLV Mon, Dec 7, 2020 23.00 24.80 22.79 24.28
379 NYSE RVLV Fri, Dec 4, 2020 22.25 23.10 21.77 23.01
378 NYSE RVLV Thu, Dec 3, 2020 22.54 22.80 21.93 22.00
377 NYSE RVLV Wed, Dec 2, 2020 22.74 23.15 22.18 22.50
376 NYSE RVLV Tue, Dec 1, 2020 23.62 23.75 22.62 23.19
375 NYSE RVLV Mon, Nov 30, 2020 23.75 23.94 22.42 23.60
374 NYSE RVLV Fri, Nov 27, 2020 23.10 23.71 22.52 23.70
373 NYSE RVLV Wed, Nov 25, 2020 21.53 22.88 21.25 22.88
372 NYSE RVLV Tue, Nov 24, 2020 21.00 22.08 20.94 21.75
371 NYSE RVLV Mon, Nov 23, 2020 19.71 21.18 19.35 20.66
370 NYSE RVLV Fri, Nov 20, 2020 20.00 20.25 19.43 19.44
369 NYSE RVLV Thu, Nov 19, 2020 19.90 20.40 19.79 19.92
368 NYSE RVLV Wed, Nov 18, 2020 20.16 20.73 19.76 19.82
367 NYSE RVLV Tue, Nov 17, 2020 20.78 20.80 20.14 20.47
366 NYSE RVLV Mon, Nov 16, 2020 20.49 21.55 20.44 20.85
365 NYSE RVLV Fri, Nov 13, 2020 21.00 21.07 19.50 20.14
364 NYSE RVLV Thu, Nov 12, 2020 19.11 21.16 18.81 21.01
363 NYSE RVLV Wed, Nov 11, 2020 22.00 22.92 21.18 22.44
362 NYSE RVLV Tue, Nov 10, 2020 20.97 22.38 20.88 21.84
361 NYSE RVLV Mon, Nov 9, 2020 20.10 21.62 19.80 21.50
360 NYSE RVLV Fri, Nov 6, 2020 19.01 19.55 18.75 19.03
359 NYSE RVLV Thu, Nov 5, 2020 18.41 19.39 18.33 19.17
358 NYSE RVLV Wed, Nov 4, 2020 18.85 18.93 17.71 17.92
357 NYSE RVLV Tue, Nov 3, 2020 18.62 19.16 18.50 18.57
356 NYSE RVLV Mon, Nov 2, 2020 18.49 18.85 18.01 18.35
355 NYSE RVLV Fri, Oct 30, 2020 19.34 19.43 17.94 18.08
354 NYSE RVLV Thu, Oct 29, 2020 19.48 20.08 19.40 19.69
353 NYSE RVLV Wed, Oct 28, 2020 19.70 19.90 19.05 19.41
352 NYSE RVLV Tue, Oct 27, 2020 20.31 20.43 19.96 20.33
351 NYSE RVLV Mon, Oct 26, 2020 20.91 21.16 19.66 20.12
350 NYSE RVLV Fri, Oct 23, 2020 20.97 21.41 20.35 21.20
349 NYSE RVLV Thu, Oct 22, 2020 20.00 21.71 19.70 21.09
348 NYSE RVLV Wed, Oct 21, 2020 19.39 19.99 19.10 19.80
347 NYSE RVLV Tue, Oct 20, 2020 18.41 20.00 18.24 19.34
346 NYSE RVLV Mon, Oct 19, 2020 18.68 18.95 18.20 18.33
345 NYSE RVLV Fri, Oct 16, 2020 18.88 19.01 18.34 18.40
344 NYSE RVLV Thu, Oct 15, 2020 18.02 18.78 17.87 18.65
343 NYSE RVLV Wed, Oct 14, 2020 18.56 18.94 18.18 18.48
342 NYSE RVLV Tue, Oct 13, 2020 18.20 18.51 17.25 18.45
341 NYSE RVLV Mon, Oct 12, 2020 17.60 18.88 17.25 18.15
340 NYSE RVLV Fri, Oct 9, 2020 18.04 18.29 17.18 17.44
339 NYSE RVLV Thu, Oct 8, 2020 18.39 18.49 17.64 17.78
338 NYSE RVLV Wed, Oct 7, 2020 17.35 18.40 17.32 18.12
337 NYSE RVLV Tue, Oct 6, 2020 17.76 18.12 17.12 17.34
336 NYSE RVLV Mon, Oct 5, 2020 17.49 17.76 17.02 17.58
335 NYSE RVLV Fri, Oct 2, 2020 16.70 17.46 16.62 17.30
334 NYSE RVLV Thu, Oct 1, 2020 16.51 17.48 16.46 17.25
333 NYSE RVLV Wed, Sep 30, 2020 16.51 17.05 16.24 16.43
332 NYSE RVLV Tue, Sep 29, 2020 16.84 17.00 16.49 16.56
331 NYSE RVLV Mon, Sep 28, 2020 17.12 17.58 16.77 16.87
330 NYSE RVLV Fri, Sep 25, 2020 16.84 17.06 16.55 16.85
329 NYSE RVLV Thu, Sep 24, 2020 16.65 17.09 16.33 16.61
328 NYSE RVLV Wed, Sep 23, 2020 17.23 17.71 16.85 16.90
327 NYSE RVLV Tue, Sep 22, 2020 17.70 17.82 16.94 17.37
326 NYSE RVLV Mon, Sep 21, 2020 17.00 17.49 16.56 17.46
325 NYSE RVLV Fri, Sep 18, 2020 17.73 17.74 16.80 17.34
324 NYSE RVLV Thu, Sep 17, 2020 17.94 17.99 17.47 17.54
323 NYSE RVLV Wed, Sep 16, 2020 18.00 18.66 17.90 17.96
322 NYSE RVLV Tue, Sep 15, 2020 18.51 18.60 17.80 17.95
321 NYSE RVLV Mon, Sep 14, 2020 18.03 18.46 17.75 18.35
320 NYSE RVLV Fri, Sep 11, 2020 19.59 19.70 17.39 17.75
319 NYSE RVLV Thu, Sep 10, 2020 20.33 21.58 19.97 20.10
318 NYSE RVLV Wed, Sep 9, 2020 20.33 20.71 19.81 20.39
317 NYSE RVLV Tue, Sep 8, 2020 20.00 20.85 19.95 19.97
316 NYSE RVLV Fri, Sep 4, 2020 21.00 21.18 19.11 20.78
315 NYSE RVLV Thu, Sep 3, 2020 21.25 22.13 20.96 21.25
314 NYSE RVLV Wed, Sep 2, 2020 21.58 22.04 20.60 21.49
313 NYSE RVLV Tue, Sep 1, 2020 20.00 22.05 19.92 21.46
312 NYSE RVLV Mon, Aug 31, 2020 20.30 20.30 19.74 20.08
311 NYSE RVLV Fri, Aug 28, 2020 19.90 20.37 19.80 20.11
310 NYSE RVLV Thu, Aug 27, 2020 20.03 20.69 19.71 19.86
309 NYSE RVLV Wed, Aug 26, 2020 20.40 20.89 19.86 20.05
308 NYSE RVLV Tue, Aug 25, 2020 20.56 21.09 20.33 20.49
307 NYSE RVLV Mon, Aug 24, 2020 19.84 20.96 19.65 20.81
306 NYSE RVLV Fri, Aug 21, 2020 20.34 20.51 19.05 19.59
305 NYSE RVLV Thu, Aug 20, 2020 21.10 21.70 20.37 20.52
304 NYSE RVLV Wed, Aug 19, 2020 21.36 22.14 20.90 21.24
303 NYSE RVLV Tue, Aug 18, 2020 21.80 22.49 21.10 21.10
302 NYSE RVLV Mon, Aug 17, 2020 22.30 22.45 20.71 21.86
301 NYSE RVLV Fri, Aug 14, 2020 23.70 24.41 22.16 22.29
300 NYSE RVLV Thu, Aug 13, 2020 23.76 24.00 21.55 23.80
299 NYSE RVLV Wed, Aug 12, 2020 18.60 19.69 18.20 19.50
298 NYSE RVLV Tue, Aug 11, 2020 18.62 19.29 17.50 18.65
297 NYSE RVLV Mon, Aug 10, 2020 18.00 19.25 17.97 19.00
296 NYSE RVLV Fri, Aug 7, 2020 16.84 17.71 16.72 17.64
295 NYSE RVLV Thu, Aug 6, 2020 16.92 17.23 16.12 17.06
294 NYSE RVLV Wed, Aug 5, 2020 16.48 16.87 16.18 16.86
293 NYSE RVLV Tue, Aug 4, 2020 16.41 16.60 16.02 16.19
292 NYSE RVLV Mon, Aug 3, 2020 16.50 16.95 16.31 16.40
291 NYSE RVLV Fri, Jul 31, 2020 16.07 17.26 15.97 16.37
290 NYSE RVLV Thu, Jul 30, 2020 15.90 16.44 15.69 16.20
289 NYSE RVLV Wed, Jul 29, 2020 15.78 16.63 15.78 16.33
288 NYSE RVLV Tue, Jul 28, 2020 15.69 15.84 15.47 15.68
287 NYSE RVLV Mon, Jul 27, 2020 15.92 16.00 15.53 15.75
286 NYSE RVLV Fri, Jul 24, 2020 15.71 16.14 15.49 15.78
285 NYSE RVLV Thu, Jul 23, 2020 16.10 16.78 15.86 16.12
284 NYSE RVLV Wed, Jul 22, 2020 15.85 16.18 15.65 16.00
283 NYSE RVLV Tue, Jul 21, 2020 15.78 16.03 15.17 15.80
282 NYSE RVLV Mon, Jul 20, 2020 16.00 16.18 15.41 15.52
281 NYSE RVLV Fri, Jul 17, 2020 16.14 16.43 15.96 16.00
280 NYSE RVLV Thu, Jul 16, 2020 15.90 16.38 15.71 16.03
279 NYSE RVLV Wed, Jul 15, 2020 16.02 16.58 15.68 15.91
278 NYSE RVLV Tue, Jul 14, 2020 16.11 16.18 15.25 15.77
277 NYSE RVLV Mon, Jul 13, 2020 17.45 17.48 15.90 15.92
276 NYSE RVLV Fri, Jul 10, 2020 16.05 17.79 15.90 17.20
275 NYSE RVLV Thu, Jul 9, 2020 17.20 17.76 15.69 16.00
274 NYSE RVLV Wed, Jul 8, 2020 15.38 17.39 15.38 17.18
273 NYSE RVLV Tue, Jul 7, 2020 15.48 15.98 15.28 15.62
272 NYSE RVLV Mon, Jul 6, 2020 15.60 15.85 15.26 15.57
271 NYSE RVLV Thu, Jul 2, 2020 15.86 15.98 15.10 15.47
270 NYSE RVLV Wed, Jul 1, 2020 14.96 15.80 14.82 15.63
269 NYSE RVLV Tue, Jun 30, 2020 15.14 15.26 14.71 14.86
268 NYSE RVLV Mon, Jun 29, 2020 15.08 15.35 14.67 15.30
267 NYSE RVLV Fri, Jun 26, 2020 15.30 16.00 15.11 15.11
266 NYSE RVLV Thu, Jun 25, 2020 14.90 15.53 14.46 15.35
265 NYSE RVLV Wed, Jun 24, 2020 15.66 15.68 14.65 14.80
264 NYSE RVLV Tue, Jun 23, 2020 16.07 16.14 15.29 15.52
263 NYSE RVLV Mon, Jun 22, 2020 16.25 16.31 15.64 15.98
262 NYSE RVLV Fri, Jun 19, 2020 16.71 16.87 15.91 16.31
261 NYSE RVLV Thu, Jun 18, 2020 16.57 16.78 16.13 16.61
260 NYSE RVLV Wed, Jun 17, 2020 16.31 17.21 16.22 16.69
259 NYSE RVLV Tue, Jun 16, 2020 16.45 16.54 15.46 16.10
258 NYSE RVLV Mon, Jun 15, 2020 14.65 15.84 14.31 15.32
257 NYSE RVLV Fri, Jun 12, 2020 16.20 16.48 14.77 15.11
256 NYSE RVLV Thu, Jun 11, 2020 14.98 15.75 14.52 15.07
255 NYSE RVLV Wed, Jun 10, 2020 16.61 17.35 15.90 16.40
254 NYSE RVLV Tue, Jun 9, 2020 18.10 18.16 16.50 16.67
253 NYSE RVLV Mon, Jun 8, 2020 18.30 18.87 17.76 18.67
252 NYSE RVLV Fri, Jun 5, 2020 17.38 18.14 17.15 17.46
251 NYSE RVLV Thu, Jun 4, 2020 16.30 17.77 15.91 17.12
250 NYSE RVLV Wed, Jun 3, 2020 15.30 16.65 15.13 16.52
249 NYSE RVLV Tue, Jun 2, 2020 14.50 15.70 14.20 15.30
248 NYSE RVLV Mon, Jun 1, 2020 14.10 14.62 14.00 14.44
247 NYSE RVLV Fri, May 29, 2020 13.80 14.06 13.36 14.06
246 NYSE RVLV Thu, May 28, 2020 14.94 14.94 13.69 13.78
245 NYSE RVLV Wed, May 27, 2020 14.68 15.36 14.11 15.05
244 NYSE RVLV Tue, May 26, 2020 15.20 15.60 14.46 14.61
243 NYSE RVLV Fri, May 22, 2020 13.20 14.89 13.15 14.59
242 NYSE RVLV Thu, May 21, 2020 13.15 13.70 13.10 13.20
241 NYSE RVLV Wed, May 20, 2020 13.56 13.99 13.05 13.14
240 NYSE RVLV Tue, May 19, 2020 13.55 13.80 13.00 13.63
239 NYSE RVLV Mon, May 18, 2020 14.25 14.27 13.25 13.50
238 NYSE RVLV Fri, May 15, 2020 14.28 14.53 13.37 13.41
237 NYSE RVLV Thu, May 14, 2020 16.20 16.20 14.51 14.93
236 NYSE RVLV Wed, May 13, 2020 14.10 14.98 12.90 14.64
235 NYSE RVLV Tue, May 12, 2020 15.20 15.34 13.50 14.49
234 NYSE RVLV Mon, May 11, 2020 13.59 15.47 13.05 13.95
233 NYSE RVLV Fri, May 8, 2020 10.63 13.92 10.51 13.03
232 NYSE RVLV Thu, May 7, 2020 10.29 10.45 10.14 10.37
231 NYSE RVLV Wed, May 6, 2020 10.49 10.60 9.89 10.10
230 NYSE RVLV Tue, May 5, 2020 10.10 10.75 10.00 10.35
229 NYSE RVLV Mon, May 4, 2020 10.10 10.35 9.55 9.98
228 NYSE RVLV Fri, May 1, 2020 10.40 10.74 9.96 10.25
227 NYSE RVLV Thu, Apr 30, 2020 11.18 11.26 10.47 10.99
226 NYSE RVLV Wed, Apr 29, 2020 11.15 11.45 10.92 11.04
225 NYSE RVLV Tue, Apr 28, 2020 11.21 11.64 10.70 10.91
224 NYSE RVLV Mon, Apr 27, 2020 10.75 11.24 10.60 11.10
223 NYSE RVLV Fri, Apr 24, 2020 10.58 10.90 10.11 10.56
222 NYSE RVLV Thu, Apr 23, 2020 10.94 11.16 10.42 10.47
221 NYSE RVLV Wed, Apr 22, 2020 11.20 11.45 10.61 10.66
220 NYSE RVLV Tue, Apr 21, 2020 11.75 12.33 11.01 11.15
219 NYSE RVLV Mon, Apr 20, 2020 11.26 12.85 11.20 11.94
218 NYSE RVLV Fri, Apr 17, 2020 11.48 11.78 11.03 11.75
217 NYSE RVLV Thu, Apr 16, 2020 10.79 11.09 10.65 10.95
216 NYSE RVLV Wed, Apr 15, 2020 10.80 11.00 10.51 10.95
215 NYSE RVLV Tue, Apr 14, 2020 10.62 11.17 10.62 11.05
214 NYSE RVLV Mon, Apr 13, 2020 10.15 10.39 9.61 10.32
213 NYSE RVLV Thu, Apr 9, 2020 9.72 10.47 9.60 10.14
212 NYSE RVLV Wed, Apr 8, 2020 8.78 9.86 8.77 9.52
211 NYSE RVLV Tue, Apr 7, 2020 9.00 9.56 8.58 8.61
210 NYSE RVLV Mon, Apr 6, 2020 8.83 9.00 8.47 8.60
209 NYSE RVLV Fri, Apr 3, 2020 8.53 8.60 8.13 8.38
208 NYSE RVLV Thu, Apr 2, 2020 8.00 8.65 7.91 8.63
207 NYSE RVLV Wed, Apr 1, 2020 8.38 8.45 8.05 8.13
206 NYSE RVLV Tue, Mar 31, 2020 8.41 8.79 8.41 8.64
205 NYSE RVLV Mon, Mar 30, 2020 8.61 8.66 8.25 8.41
204 NYSE RVLV Fri, Mar 27, 2020 8.60 8.79 8.27 8.50
203 NYSE RVLV Thu, Mar 26, 2020 9.43 9.50 8.20 9.19
202 NYSE RVLV Wed, Mar 25, 2020 8.53 9.50 7.81 8.98
201 NYSE RVLV Tue, Mar 24, 2020 7.70 8.71 7.37 8.56
200 NYSE RVLV Mon, Mar 23, 2020 7.79 8.39 7.25 7.30
199 NYSE RVLV Fri, Mar 20, 2020 9.00 9.18 7.65 7.76
198 NYSE RVLV Thu, Mar 19, 2020 7.66 8.89 7.17 8.81
197 NYSE RVLV Wed, Mar 18, 2020 8.71 8.92 7.35 7.85
196 NYSE RVLV Tue, Mar 17, 2020 8.88 10.00 8.11 9.22
195 NYSE RVLV Mon, Mar 16, 2020 8.76 9.04 8.50 8.77
194 NYSE RVLV Fri, Mar 13, 2020 10.13 10.26 9.12 9.49
193 NYSE RVLV Thu, Mar 12, 2020 10.05 10.14 9.00 9.04
192 NYSE RVLV Wed, Mar 11, 2020 12.00 12.35 11.00 11.10
191 NYSE RVLV Tue, Mar 10, 2020 12.80 13.13 12.00 12.40
190 NYSE RVLV Mon, Mar 9, 2020 12.78 13.35 12.32 12.32
189 NYSE RVLV Fri, Mar 6, 2020 13.56 14.29 13.34 13.99
188 NYSE RVLV Thu, Mar 5, 2020 14.80 15.04 14.18 14.30
187 NYSE RVLV Wed, Mar 4, 2020 15.00 15.14 14.22 15.14
186 NYSE RVLV Tue, Mar 3, 2020 15.85 16.25 14.15 14.50
185 NYSE RVLV Mon, Mar 2, 2020 16.50 16.50 15.33 15.76
184 NYSE RVLV Fri, Feb 28, 2020 14.71 16.30 14.50 16.30
183 NYSE RVLV Thu, Feb 27, 2020 16.28 16.29 15.00 15.58
182 NYSE RVLV Wed, Feb 26, 2020 16.84 17.62 15.73 16.78
181 NYSE RVLV Tue, Feb 25, 2020 19.36 19.98 18.24 19.31
180 NYSE RVLV Mon, Feb 24, 2020 20.16 20.16 18.60 18.86
179 NYSE RVLV Fri, Feb 21, 2020 20.56 21.00 20.02 20.99
178 NYSE RVLV Thu, Feb 20, 2020 20.36 20.70 19.88 20.56
177 NYSE RVLV Wed, Feb 19, 2020 19.70 20.65 19.65 20.52
176 NYSE RVLV Tue, Feb 18, 2020 19.40 19.70 18.75 19.70
175 NYSE RVLV Fri, Feb 14, 2020 18.94 19.50 18.87 19.49
174 NYSE RVLV Thu, Feb 13, 2020 19.24 19.29 18.78 18.97
173 NYSE RVLV Wed, Feb 12, 2020 19.02 19.74 19.00 19.53
172 NYSE RVLV Tue, Feb 11, 2020 18.57 19.63 18.20 18.90
171 NYSE RVLV Mon, Feb 10, 2020 18.42 18.49 17.80 18.35
170 NYSE RVLV Fri, Feb 7, 2020 18.58 19.07 18.06 18.11
169 NYSE RVLV Thu, Feb 6, 2020 18.05 19.31 18.05 18.51
168 NYSE RVLV Wed, Feb 5, 2020 17.67 18.45 17.30 17.87
167 NYSE RVLV Tue, Feb 4, 2020 17.62 17.80 17.00 17.17
166 NYSE RVLV Mon, Feb 3, 2020 17.52 17.91 17.27 17.42
165 NYSE RVLV Fri, Jan 31, 2020 17.66 18.20 17.45 17.79
164 NYSE RVLV Thu, Jan 30, 2020 17.99 18.13 17.38 17.99
163 NYSE RVLV Wed, Jan 29, 2020 18.22 18.45 17.76 18.18
162 NYSE RVLV Tue, Jan 28, 2020 17.70 18.26 17.68 18.12
161 NYSE RVLV Mon, Jan 27, 2020 17.14 17.75 17.05 17.65
160 NYSE RVLV Fri, Jan 24, 2020 18.00 18.00 17.25 17.64
159 NYSE RVLV Thu, Jan 23, 2020 18.77 18.95 17.87 17.95
158 NYSE RVLV Wed, Jan 22, 2020 20.51 20.99 18.83 18.98
157 NYSE RVLV Tue, Jan 21, 2020 20.64 20.80 20.15 20.35
156 NYSE RVLV Fri, Jan 17, 2020 20.69 21.19 20.42 20.88
155 NYSE RVLV Thu, Jan 16, 2020 20.61 21.04 20.30 20.69
154 NYSE RVLV Wed, Jan 15, 2020 20.65 20.80 19.90 20.41
153 NYSE RVLV Tue, Jan 14, 2020 19.58 20.64 19.33 20.64
152 NYSE RVLV Mon, Jan 13, 2020 19.25 19.56 19.08 19.32
151 NYSE RVLV Fri, Jan 10, 2020 19.90 20.00 18.99 19.09
150 NYSE RVLV Thu, Jan 9, 2020 19.22 20.00 19.01 20.00
149 NYSE RVLV Wed, Jan 8, 2020 19.10 19.66 19.05 19.24
148 NYSE RVLV Tue, Jan 7, 2020 18.93 19.54 18.90 19.41
147 NYSE RVLV Mon, Jan 6, 2020 18.60 19.15 18.38 19.09
146 NYSE RVLV Fri, Jan 3, 2020 18.00 18.92 18.00 18.89
145 NYSE RVLV Thu, Jan 2, 2020 18.53 18.89 18.16 18.39
144 NYSE RVLV Tue, Dec 31, 2019 18.22 18.75 18.08 18.36
143 NYSE RVLV Mon, Dec 30, 2019 18.90 19.13 18.28 18.35
142 NYSE RVLV Fri, Dec 27, 2019 19.32 19.66 18.86 18.99
141 NYSE RVLV Thu, Dec 26, 2019 19.00 19.62 18.60 19.30
140 NYSE RVLV Tue, Dec 24, 2019 18.45 19.12 18.35 18.73
139 NYSE RVLV Mon, Dec 23, 2019 19.50 19.70 18.26 18.33
138 NYSE RVLV Fri, Dec 20, 2019 18.86 19.44 18.22 19.02
137 NYSE RVLV Thu, Dec 19, 2019 16.91 17.72 16.91 17.66
136 NYSE RVLV Wed, Dec 18, 2019 17.31 17.68 16.88 17.00
135 NYSE RVLV Tue, Dec 17, 2019 17.00 17.12 16.55 16.81
134 NYSE RVLV Mon, Dec 16, 2019 17.02 17.45 16.91 17.13
133 NYSE RVLV Fri, Dec 13, 2019 17.20 17.45 16.81 17.05
132 NYSE RVLV Thu, Dec 12, 2019 16.66 17.26 16.34 17.14
131 NYSE RVLV Wed, Dec 11, 2019 17.06 17.06 16.13 16.81
130 NYSE RVLV Tue, Dec 10, 2019 17.67 18.01 16.91 17.04
129 NYSE RVLV Mon, Dec 9, 2019 16.80 17.41 16.76 17.17
128 NYSE RVLV Fri, Dec 6, 2019 17.25 18.11 16.51 16.74
127 NYSE RVLV Thu, Dec 5, 2019 17.50 17.73 16.79 17.20
126 NYSE RVLV Wed, Dec 4, 2019 17.16 18.01 16.61 17.59
125 NYSE RVLV Tue, Dec 3, 2019 15.72 17.37 15.19 16.66
124 NYSE RVLV Mon, Dec 2, 2019 16.25 16.68 15.85 16.22
123 NYSE RVLV Fri, Nov 29, 2019 16.67 16.80 15.85 16.12
122 NYSE RVLV Wed, Nov 27, 2019 17.20 17.40 16.67 16.74
121 NYSE RVLV Tue, Nov 26, 2019 17.34 17.49 16.80 17.19
120 NYSE RVLV Mon, Nov 25, 2019 15.33 16.88 15.12 16.53
119 NYSE RVLV Fri, Nov 22, 2019 14.95 15.51 14.46 15.32
118 NYSE RVLV Thu, Nov 21, 2019 14.70 15.39 14.40 15.02
117 NYSE RVLV Wed, Nov 20, 2019 14.74 14.98 14.35 14.66
116 NYSE RVLV Tue, Nov 19, 2019 14.97 15.25 14.60 14.81
115 NYSE RVLV Mon, Nov 18, 2019 15.52 15.59 14.76 15.14
114 NYSE RVLV Fri, Nov 15, 2019 16.15 16.30 15.37 15.46
113 NYSE RVLV Thu, Nov 14, 2019 16.03 16.15 15.20 15.65
112 NYSE RVLV Wed, Nov 13, 2019 15.86 16.51 15.82 16.15
111 NYSE RVLV Tue, Nov 12, 2019 15.35 16.12 15.12 15.52
110 NYSE RVLV Mon, Nov 11, 2019 16.29 16.42 15.22 15.30
109 NYSE RVLV Fri, Nov 8, 2019 19.37 19.70 16.02 16.33
108 NYSE RVLV Thu, Nov 7, 2019 19.94 20.05 19.03 19.33
107 NYSE RVLV Wed, Nov 6, 2019 19.56 19.87 19.02 19.66
106 NYSE RVLV Tue, Nov 5, 2019 20.92 21.48 19.38 19.45
105 NYSE RVLV Mon, Nov 4, 2019 21.53 21.64 20.65 20.80
104 NYSE RVLV Fri, Nov 1, 2019 20.92 21.90 20.65 21.24
103 NYSE RVLV Thu, Oct 31, 2019 21.24 21.24 20.47 20.76
102 NYSE RVLV Wed, Oct 30, 2019 20.86 21.36 20.22 21.08
101 NYSE RVLV Tue, Oct 29, 2019 21.27 21.39 20.51 20.51
100 NYSE RVLV Mon, Oct 28, 2019 21.40 22.10 21.20 21.38
99 NYSE RVLV Fri, Oct 25, 2019 21.10 21.73 20.94 20.97
98 NYSE RVLV Thu, Oct 24, 2019 21.42 21.80 20.97 21.14
97 NYSE RVLV Wed, Oct 23, 2019 21.25 22.20 20.92 21.41
96 NYSE RVLV Tue, Oct 22, 2019 22.62 22.72 20.50 21.16
95 NYSE RVLV Mon, Oct 21, 2019 22.27 23.07 22.03 22.66
94 NYSE RVLV Fri, Oct 18, 2019 21.75 22.23 21.27 22.02
93 NYSE RVLV Thu, Oct 17, 2019 21.83 22.29 21.31 21.80
92 NYSE RVLV Wed, Oct 16, 2019 21.07 22.37 20.54 22.00
91 NYSE RVLV Tue, Oct 15, 2019 22.53 22.70 21.01 21.07
90 NYSE RVLV Mon, Oct 14, 2019 21.63 23.17 21.60 22.60
89 NYSE RVLV Fri, Oct 11, 2019 21.28 22.60 20.79 21.73
88 NYSE RVLV Thu, Oct 10, 2019 21.92 22.25 20.71 21.01
87 NYSE RVLV Wed, Oct 9, 2019 22.78 22.86 21.59 21.91
86 NYSE RVLV Tue, Oct 8, 2019 23.55 23.71 22.06 22.56
85 NYSE RVLV Mon, Oct 7, 2019 24.07 24.60 23.75 23.86
84 NYSE RVLV Fri, Oct 4, 2019 24.05 24.30 23.35 24.16
83 NYSE RVLV Thu, Oct 3, 2019 23.12 24.25 22.93 24.19
82 NYSE RVLV Wed, Oct 2, 2019 23.28 23.40 21.88 22.88
81 NYSE RVLV Tue, Oct 1, 2019 23.37 23.65 22.77 23.43
80 NYSE RVLV Mon, Sep 30, 2019 22.85 23.93 22.72 23.37
79 NYSE RVLV Fri, Sep 27, 2019 22.16 23.39 22.10 22.84
78 NYSE RVLV Thu, Sep 26, 2019 22.21 22.82 21.85 22.09
77 NYSE RVLV Wed, Sep 25, 2019 22.25 22.50 21.58 22.25
76 NYSE RVLV Tue, Sep 24, 2019 24.08 24.13 21.67 21.83
75 NYSE RVLV Mon, Sep 23, 2019 23.73 24.48 23.15 23.94
74 NYSE RVLV Fri, Sep 20, 2019 24.16 24.80 23.68 23.83
73 NYSE RVLV Thu, Sep 19, 2019 23.83 24.57 23.63 24.11
72 NYSE RVLV Wed, Sep 18, 2019 25.41 25.59 23.26 23.81
71 NYSE RVLV Tue, Sep 17, 2019 26.23 26.49 24.79 25.60
70 NYSE RVLV Mon, Sep 16, 2019 25.26 26.69 24.91 26.55
69 NYSE RVLV Fri, Sep 13, 2019 24.47 26.09 24.30 25.58
68 NYSE RVLV Thu, Sep 12, 2019 25.35 25.64 23.62 24.61
67 NYSE RVLV Wed, Sep 11, 2019 24.00 26.68 23.80 25.06
66 NYSE RVLV Tue, Sep 10, 2019 21.85 24.60 21.82 24.41
65 NYSE RVLV Mon, Sep 9, 2019 22.30 22.59 21.53 21.81
64 NYSE RVLV Fri, Sep 6, 2019 23.53 23.85 22.11 22.23
63 NYSE RVLV Thu, Sep 5, 2019 22.15 24.13 22.07 23.35
62 NYSE RVLV Wed, Sep 4, 2019 21.85 22.21 21.10 22.15
61 NYSE RVLV Tue, Sep 3, 2019 22.20 22.43 21.10 21.51
60 NYSE RVLV Fri, Aug 30, 2019 23.36 23.87 22.37 22.67
59 NYSE RVLV Thu, Aug 29, 2019 22.63 23.41 22.56 23.30
58 NYSE RVLV Wed, Aug 28, 2019 21.63 22.50 21.10 22.19
57 NYSE RVLV Tue, Aug 27, 2019 23.01 23.07 21.30 21.61
56 NYSE RVLV Mon, Aug 26, 2019 23.72 24.04 22.23 22.93
55 NYSE RVLV Fri, Aug 23, 2019 24.93 25.35 23.00 23.01
54 NYSE RVLV Thu, Aug 22, 2019 25.70 26.50 24.86 25.41
53 NYSE RVLV Wed, Aug 21, 2019 23.91 26.50 23.91 25.38
52 NYSE RVLV Tue, Aug 20, 2019 24.25 24.40 23.10 23.77
51 NYSE RVLV Mon, Aug 19, 2019 23.89 24.85 23.00 24.41
50 NYSE RVLV Fri, Aug 16, 2019 24.50 25.27 23.50 23.69
49 NYSE RVLV Thu, Aug 15, 2019 23.67 25.00 22.81 24.47
48 NYSE RVLV Wed, Aug 14, 2019 25.22 25.32 22.06 22.10
47 NYSE RVLV Tue, Aug 13, 2019 26.80 27.24 25.34 25.75
46 NYSE RVLV Mon, Aug 12, 2019 26.04 27.99 26.00 26.43
45 NYSE RVLV Fri, Aug 9, 2019 25.71 27.60 25.55 26.12
44 NYSE RVLV Thu, Aug 8, 2019 30.67 31.93 30.05 30.96
43 NYSE RVLV Wed, Aug 7, 2019 32.12 32.14 29.78 29.99
42 NYSE RVLV Tue, Aug 6, 2019 31.88 32.42 31.48 32.32
41 NYSE RVLV Mon, Aug 5, 2019 32.97 32.99 30.65 31.56
40 NYSE RVLV Fri, Aug 2, 2019 33.55 33.66 32.37 33.57
39 NYSE RVLV Thu, Aug 1, 2019 34.59 35.35 32.11 33.40
38 NYSE RVLV Wed, Jul 31, 2019 34.22 34.78 33.52 34.47
37 NYSE RVLV Tue, Jul 30, 2019 35.07 35.90 33.60 33.98
36 NYSE RVLV Mon, Jul 29, 2019 34.29 35.43 34.11 35.11
35 NYSE RVLV Fri, Jul 26, 2019 33.80 34.65 32.51 34.29
34 NYSE RVLV Thu, Jul 25, 2019 34.10 35.94 33.32 33.52
33 NYSE RVLV Wed, Jul 24, 2019 34.48 34.93 33.20 34.14
32 NYSE RVLV Tue, Jul 23, 2019 34.50 35.35 34.04 34.09
31 NYSE RVLV Mon, Jul 22, 2019 34.00 34.80 34.00 34.39
30 NYSE RVLV Fri, Jul 19, 2019 34.00 34.90 33.97 34.14
29 NYSE RVLV Thu, Jul 18, 2019 35.46 35.60 33.40 33.94
28 NYSE RVLV Wed, Jul 17, 2019 37.31 37.89 35.45 35.69
27 NYSE RVLV Tue, Jul 16, 2019 38.22 38.89 37.03 37.15
26 NYSE RVLV Mon, Jul 15, 2019 37.90 40.00 37.54 37.85
25 NYSE RVLV Fri, Jul 12, 2019 38.42 39.35 37.44 37.74
24 NYSE RVLV Thu, Jul 11, 2019 37.20 39.55 36.25 38.53
23 NYSE RVLV Wed, Jul 10, 2019 38.73 38.94 36.15 37.05
22 NYSE RVLV Tue, Jul 9, 2019 37.09 39.45 37.00 38.31
21 NYSE RVLV Mon, Jul 8, 2019 38.05 41.22 37.05 37.30
20 NYSE RVLV Fri, Jul 5, 2019 35.14 38.79 34.76 38.60
19 NYSE RVLV Wed, Jul 3, 2019 34.50 35.62 33.62 34.90
18 NYSE RVLV Tue, Jul 2, 2019 34.65 37.34 34.30 34.81
17 NYSE RVLV Mon, Jul 1, 2019 35.40 35.86 31.67 32.79
16 NYSE RVLV Fri, Jun 28, 2019 34.14 35.75 33.97 34.50
15 NYSE RVLV Thu, Jun 27, 2019 33.63 35.10 33.10 34.30
14 NYSE RVLV Wed, Jun 26, 2019 35.64 35.91 33.09 33.55
13 NYSE RVLV Tue, Jun 25, 2019 34.71 35.49 33.60 35.10
12 NYSE RVLV Mon, Jun 24, 2019 39.71 39.83 33.30 34.22
11 NYSE RVLV Fri, Jun 21, 2019 44.05 44.05 38.75 38.86
10 NYSE RVLV Thu, Jun 20, 2019 45.69 47.45 43.63 44.29
9 NYSE RVLV Wed, Jun 19, 2019 41.07 48.36 38.32 46.96
8 NYSE RVLV Tue, Jun 18, 2019 41.41 42.30 40.39 40.83
7 NYSE RVLV Mon, Jun 17, 2019 42.75 43.91 39.61 40.87
6 NYSE RVLV Fri, Jun 14, 2019 39.44 42.68 38.51 42.01
5 NYSE RVLV Thu, Jun 13, 2019 38.75 41.70 37.57 40.40
4 NYSE RVLV Wed, Jun 12, 2019 35.84 40.80 34.17 36.51
3 NYSE RVLV Tue, Jun 11, 2019 34.50 35.80 30.51 35.45
2 NYSE RVLV Mon, Jun 10, 2019 38.90 44.77 33.05 33.30
1 NYSE RVLV Fri, Jun 7, 2019 25.16 37.99 25.11 34.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024