Premium
Revolve Group Inc (RVLV)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.41 | 4.67351673848 | 30.17 | 32.105 | 29.45 | 919221 | 30.69025589 | CS |
| 4 | -1.15 | -3.51359608921 | 32.73 | 34.39 | 28.14 | 1064268 | 31.0228314 | CS |
| 12 | 6.04 | 23.6491777604 | 25.54 | 39.5778 | 24.785 | 1087365 | 33.36208079 | CS |
| 26 | 14.17 | 81.3900057438 | 17.41 | 39.5778 | 17.02 | 994742 | 27.95385721 | CS |
| 52 | 16.2 | 105.33159948 | 15.38 | 39.5778 | 14.04 | 1006763 | 23.24962301 | CS |
| 156 | -7.84 | -19.8883815322 | 39.42 | 63.92 | 12.25 | 1228109 | 24.82228595 | CS |
| 260 | 13.58 | 75.4444444444 | 18 | 89.6 | 7.09 | 1202766 | 29.09208869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1737589200 | 31.21 | 0.21 | 0.68 | 31.14 | 32.104999 | 31.025 | 851241 |
| 1737502800 | 31 | 0.98 | 3.26 | 30.45 | 31.02 | 29.55 | 856488 |
| 1737157200 | 30.02 | 0.42 | 1.42 | 30.17 | 30.6 | 29.45 | 1054011 |
| 1737070800 | 29.6 | -0.06 | -0.20 | 29.46 | 29.745 | 29.13 | 761596 |
| 1736984400 | 29.66 | 1.1 | 3.85 | 29.53 | 29.74 | 28.83 | 718574 |
| 1736898000 | 28.56 | -0.84 | -2.86 | 29.45 | 29.96 | 28.14 | 894773 |
| 1736811600 | 29.4 | 0.1 | 0.34 | 29.13 | 29.815 | 28.39 | 1878357 |
| 1736552400 | 29.3 | -1.61 | -5.21 | 30.08 | 30.91 | 29.18 | 1181265 |
| 1736379600 | 30.91 | 0.21 | 0.68 | 30.49 | 30.92 | 29.82 | 745035 |
| 1736293200 | 30.7 | -0.62 | -1.98 | 31.38 | 31.5 | 30.17 | 1129950 |
| 1736206800 | 31.32 | -2.43 | -7.20 | 34.06 | 34.15 | 30.99 | 3513374 |
| 1735947600 | 33.75 | 0.19 | 0.57 | 33.72 | 34.39 | 33.43 | 596557 |
| 1735861200 | 33.56 | 0.07 | 0.21 | 33.78 | 34.13 | 32.88 | 589102 |
| 1735688400 | 33.49 | -0.69 | -2.02 | 34.18 | 34.21 | 33.35 | 801122 |
| 1735602000 | 34.18 | 0.6 | 1.79 | 33.06 | 34.37 | 32.33 | 853439 |
| 1735342800 | 33.58 | 0.52 | 1.57 | 32.75 | 33.6 | 32.34 | 717818 |
| 1735256400 | 33.06 | -0.75 | -2.22 | 33.5 | 33.88 | 32.979999 | 568814 |
| 1735077840 | 33.81 | 0.16 | 0.48 | 33.67 | 34.245 | 33.45 | 238574 |
| 1734997200 | 33.65 | -0.45 | -1.32 | 33.94 | 34.53 | 33.479999 | 541285 |
| 1734738000 | 34.1 | 0.34 | 1.01 | 33.04 | 34.82 | 32.97 | 1685623 |
| 1734651600 | 33.76 | 0.07 | 0.21 | 34.6 | 35.4323 | 33.4 | 1059270 |
| 1734565200 | 33.69 | -2.82 | -7.72 | 36.82 | 36.94 | 32.74 | 1142464 |
| 1734478800 | 36.51 | -1.6 | -4.20 | 37.71 | 39.5778 | 36.23 | 839346 |
| 1734392400 | 38.11 | 1.02 | 2.75 | 36.87 | 38.68 | 36.87 | 677433 |
| 1734133200 | 37.09 | -1.07 | -2.80 | 38.1 | 38.64 | 36.42 | 1003001 |
| 1734046800 | 38.16 | 0.17 | 0.45 | 37.78 | 38.36 | 37.42 | 792506 |
| 1733960400 | 37.99 | 2.32 | 6.50 | 36.34 | 38.64 | 35.98 | 1131949 |
| 1733874000 | 35.67 | -0.52 | -1.44 | 36.28 | 37.8 | 35.5 | 1027923 |
| 1733787600 | 36.19 | -0.98 | -2.64 | 36.9 | 38.14 | 35.55 | 1287538 |
| 1733528400 | 37.17 | 1 | 2.76 | 36.67 | 37.67 | 35.75 | 942416 |
| 1733442000 | 36.17 | 0.49 | 1.37 | 35.33 | 37.27 | 34.69 | 1196067 |
| 1733355600 | 35.68 | 0.15 | 0.42 | 35.62 | 35.69 | 34.05 | 1235171 |
| 1733269200 | 35.53 | -0.7 | -1.93 | 35.5 | 36.79 | 34.82 | 1352489 |
| 1733182800 | 36.23 | 0.15 | 0.42 | 36.26 | 36.5 | 35.06 | 1271232 |
| 1732917840 | 36.08 | -0.85 | -2.30 | 37.08 | 37.2998 | 36.02 | 678090 |
| 1732750800 | 36.93 | -1.87 | -4.82 | 38.52 | 38.8 | 36.84 | 1184273 |
| 1732664400 | 38.8 | 0.82 | 2.16 | 37.49 | 39.03 | 37.24 | 1378652 |
| 1732578000 | 37.98 | 2.96 | 8.45 | 35.44 | 38.88 | 35.44 | 2111815 |
| 1732318800 | 35.02 | 0.2 | 0.57 | 35.24 | 35.86 | 34.67 | 1009694 |
| 1732232400 | 34.82 | 1.04 | 3.08 | 34.05 | 35.275 | 33.79 | 1155557 |
| 1732146000 | 33.78 | 0.59 | 1.78 | 33.43 | 33.99 | 32.67 | 1123866 |
| 1732059600 | 33.189999 | 0.84 | 2.60 | 31.81 | 33.39 | 31.2 | 947505 |
| 1731973200 | 32.35 | -0.54 | -1.64 | 32.86 | 33.200699 | 32.18 | 736101 |
| 1731714000 | 32.89 | -0.62 | -1.85 | 34 | 34.14 | 32.479999 | 752532 |
| 1731627600 | 33.509999 | 0.17 | 0.51 | 33.67 | 34.01 | 32.909999 | 664937 |
| 1731541200 | 33.34 | -1.04 | -3.03 | 34.8 | 35.2 | 33.33 | 880288 |
| 1731454800 | 34.38 | 0.81 | 2.41 | 33.549999 | 34.73 | 33.189999 | 874508 |
| 1731368400 | 33.57 | 2.1 | 6.67 | 31.89 | 33.895 | 31.74 | 920585 |
| 1731109200 | 31.47 | -1.47 | -4.46 | 32.86 | 32.86 | 30.88 | 1339368 |
| 1731022800 | 32.939999 | -0.34 | -1.02 | 33.009999 | 33.38 | 32.04 | 1121042 |
| 1730936400 | 33.28 | 7.26 | 27.90 | 29.71 | 33.82 | 29.71 | 3707075 |
| 1730850000 | 26.02 | 0.75 | 2.97 | 25.07 | 26.08 | 24.8 | 1311384 |
| 1730763600 | 25.27 | 0.31 | 1.24 | 24.82 | 26.12 | 24.785 | 1248299 |
| 1730500800 | 24.96 | 0.14 | 0.56 | 25.54 | 25.69 | 24.845 | 779906 |
| 1730414400 | 24.82 | -0.49 | -1.94 | 25.44 | 25.725 | 24.45 | 765254 |
| 1730328000 | 25.31 | -0.48 | -1.86 | 26.15 | 26.29 | 25.06 | 574736 |
| 1730241600 | 25.79 | 0.08 | 0.31 | 25.35 | 26.055 | 24.91 | 337454 |
| 1730155200 | 25.71 | 0.84 | 3.38 | 25.29 | 26.13 | 25.2 | 566734 |
| 1729896000 | 24.87 | 0.12 | 0.48 | 25 | 25.39 | 24.47 | 458756 |
| 1729809600 | 24.75 | -0.22 | -0.88 | 25.13 | 25.46 | 24.235 | 390445 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
