Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revolve Group Inc (NY: RVLV )

22.00 -0.40 (-1.79%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2021 48.79 49.68 48.23 48.49 666,600 -0.73(-1.48%)
Apr 29, 2021 51.59 51.60 48.10 49.22 592,255 -0.71(-1.42%)
Apr 28, 2021 50.16 50.77 49.33 49.93 843,399 -0.56(-1.11%)
Apr 27, 2021 49.34 51.72 49.34 50.49 753,222 +1.11(+2.25%)
Apr 26, 2021 50.58 50.87 48.55 49.38 516,873 -1.32(-2.60%)
Apr 23, 2021 49.52 51.40 49.32 50.70 565,600 +1.65(+3.36%)
Apr 22, 2021 48.42 49.88 47.03 49.05 533,214 +0.92(+1.91%)
Apr 21, 2021 45.86 48.35 45.50 48.13 555,376 +1.45(+3.11%)
Apr 20, 2021 50.18 50.18 45.03 46.68 1,190,724 -3.54(-7.05%)
Apr 19, 2021 51.21 51.57 49.07 50.22 458,028 -1.43(-2.77%)
Apr 16, 2021 51.60 51.99 50.01 51.65 238,200 +0.54(+1.06%)
Apr 15, 2021 52.00 52.72 49.51 51.11 535,596 -0.79(-1.52%)
Apr 14, 2021 51.46 53.65 51.24 51.90 521,385 +0.80(+1.57%)
Apr 13, 2021 52.47 52.47 50.06 51.10 505,244 -0.90(-1.73%)
Apr 12, 2021 51.41 52.22 49.89 52.00 390,658 +0.12(+0.23%)
Apr 09, 2021 50.71 51.93 50.46 51.88 648,100 +0.86(+1.69%)
Apr 08, 2021 48.47 51.79 48.47 51.02 1,043,229 +2.58(+5.33%)
Apr 07, 2021 47.50 49.40 47.14 48.44 680,433 +1.13(+2.39%)
Apr 06, 2021 43.67 48.81 43.40 47.31 906,225 +3.53(+8.06%)
Apr 05, 2021 45.75 46.94 43.17 43.78 740,946 -1.54(-3.40%)
Apr 01, 2021 45.67 45.72 43.63 45.32 743,600 +0.39(+0.87%)
Mar 31, 2021 43.31 45.65 43.31 44.93 1,118,543 +2.21(+5.17%)
Mar 30, 2021 41.43 42.85 40.56 42.72 764,972 +1.09(+2.62%)
Mar 29, 2021 44.78 44.78 41.46 41.63 1,242,221 -3.03(-6.78%)
Mar 26, 2021 45.00 45.44 42.63 44.66 934,500 -0.19(-0.42%)
Mar 25, 2021 44.45 45.60 43.66 44.85 915,169 -0.15(-0.33%)
Mar 24, 2021 50.51 50.51 44.99 45.00 1,378,449 -4.96(-9.93%)
Mar 23, 2021 50.35 51.84 49.33 49.96 1,119,842 -0.68(-1.34%)
Mar 22, 2021 52.68 53.34 50.41 50.64 1,014,100 -1.64(-3.14%)
Mar 19, 2021 52.73 53.27 50.58 52.28 1,676,300 +0.55(+1.06%)
Mar 18, 2021 55.44 55.83 51.07 51.73 1,415,376 -0.85(-1.62%)
Mar 17, 2021 52.89 54.34 51.41 52.58 1,053,420 -0.23(-0.44%)
Mar 16, 2021 55.00 55.00 50.17 52.81 1,570,536 -1.46(-2.69%)
Mar 15, 2021 48.50 55.00 48.46 54.27 2,554,827 +6.56(+13.75%)
Mar 12, 2021 45.74 48.20 45.32 47.71 910,800 +1.34(+2.89%)
Mar 11, 2021 46.05 47.42 44.62 46.37 812,992 +1.04(+2.29%)
Mar 10, 2021 47.42 48.66 44.44 45.33 1,057,088 -1.74(-3.70%)
Mar 09, 2021 47.87 47.96 45.64 47.07 721,693 +0.21(+0.45%)
Mar 08, 2021 45.00 47.18 44.04 46.86 879,099 +2.19(+4.90%)
Mar 05, 2021 43.22 45.05 38.41 44.67 1,758,300 +2.13(+5.01%)
Mar 04, 2021 43.66 45.60 40.62 42.54 1,688,562 -2.00(-4.49%)
Mar 03, 2021 46.36 47.88 44.25 44.54 1,256,979 -1.62(-3.51%)
Mar 02, 2021 46.88 47.95 45.36 46.16 647,635 -0.50(-1.07%)
Mar 01, 2021 46.70 47.68 45.51 46.66 1,210,433 +0.56(+1.21%)
Feb 26, 2021 40.46 46.70 39.85 46.10 3,075,500 +5.91(+14.71%)
Feb 25, 2021 44.35 50.89 39.30 40.19 7,133,593 +3.49(+9.51%)
Feb 24, 2021 37.75 37.75 35.11 36.70 1,091,354 -0.40(-1.08%)
Feb 23, 2021 35.67 37.23 31.38 37.10 1,419,608 -0.39(-1.04%)
Feb 22, 2021 37.40 38.54 36.20 37.49 873,054 +0.15(+0.40%)
Feb 19, 2021 37.01 38.57 36.32 37.34 704,200 +1.11(+3.06%)
Feb 18, 2021 37.07 37.80 35.77 36.23 508,618 -1.24(-3.31%)
Feb 17, 2021 37.49 37.98 35.27 37.47 1,018,649 -0.18(-0.48%)
Feb 16, 2021 39.53 39.66 37.03 37.65 534,982 -1.09(-2.81%)
Feb 12, 2021 38.57 40.00 38.44 38.74 591,000 +0.13(+0.34%)
Feb 11, 2021 39.32 40.15 38.51 38.61 467,917 +0.14(+0.36%)
Feb 10, 2021 39.01 40.11 38.02 38.47 571,460 -0.42(-1.08%)
Feb 09, 2021 37.83 39.61 37.75 38.89 552,518 +0.73(+1.91%)
Feb 08, 2021 38.38 38.81 37.66 38.16 522,058 -0.15(-0.39%)
Feb 05, 2021 39.29 39.43 38.00 38.31 534,600 -1.03(-2.62%)
Feb 04, 2021 38.35 39.37 37.14 39.34 875,948 +0.86(+2.23%)
Feb 03, 2021 37.26 39.32 37.00 38.48 939,022 +1.66(+4.51%)
Feb 02, 2021 36.70 37.49 36.02 36.82 801,219 +0.70(+1.94%)
Feb 01, 2021 37.41 37.66 34.78 36.12 966,000 -1.04(-2.80%)
Jan 29, 2021 37.70 38.45 36.39 37.16 1,607,200 -0.44(-1.17%)
Jan 28, 2021 37.58 39.76 37.31 37.60 1,344,975 +0.07(+0.19%)
Jan 27, 2021 36.83 38.85 36.72 37.53 890,393 -0.31(-0.82%)
Jan 26, 2021 38.49 40.94 37.20 37.84 1,656,835 -0.08(-0.21%)
Jan 25, 2021 36.50 38.46 36.35 37.92 1,473,844 +1.71(+4.72%)
Jan 22, 2021 35.31 36.47 35.11 36.21 709,800 +1.11(+3.16%)
Jan 21, 2021 35.17 35.94 34.36 35.10 642,841 +0.90(+2.63%)
Jan 20, 2021 35.09 35.77 32.95 34.20 768,196 -0.64(-1.84%)
Jan 19, 2021 35.21 35.47 33.84 34.84 769,251 -0.37(-1.05%)
Jan 15, 2021 34.94 35.60 34.65 35.21 697,700 -0.52(-1.46%)
Jan 14, 2021 35.00 36.05 34.75 35.73 833,240 +0.96(+2.76%)
Jan 13, 2021 35.36 35.58 34.31 34.77 509,004 -0.60(-1.70%)
Jan 12, 2021 33.87 35.69 33.50 35.37 869,728 +1.50(+4.43%)
Jan 11, 2021 33.38 34.88 33.03 33.87 815,278 -0.08(-0.24%)
Jan 08, 2021 34.29 35.22 33.42 33.95 598,700 +0.13(+0.38%)
Jan 07, 2021 34.88 35.56 32.38 33.82 1,359,177 -0.74(-2.14%)
Jan 06, 2021 32.00 35.17 31.85 34.56 2,827,051 +2.24(+6.93%)
Jan 05, 2021 31.50 32.78 31.50 32.32 731,662 +0.35(+1.09%)
Jan 04, 2021 31.10 32.40 30.91 31.97 1,159,235 +0.80(+2.57%)
Dec 31, 2020 31.17 31.17 31.17 677,742 +0.66(+2.16%)
Dec 30, 2020 30.61 30.79 29.54 30.51 677,742 +0.41(+1.36%)
Dec 29, 2020 30.41 30.55 29.01 30.10 747,343 -0.38(-1.25%)
Dec 28, 2020 31.28 31.43 30.21 30.48 726,476 +0.00(+0.00%)
Dec 24, 2020 31.37 31.86 30.40 30.48 464,300 -0.38(-1.23%)
Dec 23, 2020 32.20 32.96 29.99 30.86 2,255,495 -1.21(-3.77%)
Dec 22, 2020 30.85 32.40 30.85 32.07 1,336,776 +0.91(+2.92%)
Dec 21, 2020 29.29 31.26 28.70 31.16 1,245,279 +0.49(+1.60%)
Dec 18, 2020 29.91 30.89 29.32 30.67 2,315,300 +1.41(+4.82%)
Dec 17, 2020 28.00 29.28 27.43 29.26 1,727,556 +1.41(+5.06%)
Dec 16, 2020 27.26 28.08 26.61 27.85 1,388,826 +0.10(+0.36%)
Dec 15, 2020 25.03 27.90 25.02 27.75 2,297,881 +3.46(+14.24%)
Dec 14, 2020 24.86 25.52 24.16 24.29 1,520,020 +0.22(+0.91%)
Dec 11, 2020 24.22 24.40 23.30 24.07 1,066,900 -0.33(-1.35%)
Dec 10, 2020 23.92 24.78 23.80 24.40 745,677 +0.05(+0.21%)
Dec 09, 2020 25.79 26.20 24.09 24.35 1,793,018 -1.56(-6.02%)
Dec 08, 2020 24.94 26.03 24.64 25.91 2,090,841 +1.63(+6.71%)
Dec 07, 2020 23.00 24.80 22.79 24.28 2,385,079 +1.27(+5.52%)
Dec 04, 2020 22.25 23.10 21.77 23.01 1,120,000 +1.01(+4.59%)
Dec 03, 2020 22.54 22.80 21.93 22.00 756,819 -0.50(-2.22%)
Dec 02, 2020 22.74 23.15 22.18 22.50 860,201 -0.69(-2.98%)
Dec 01, 2020 23.62 23.75 22.62 23.19 1,208,784 -0.41(-1.74%)
Nov 30, 2020 23.75 23.94 22.42 23.60 1,339,112 -0.10(-0.42%)
Nov 27, 2020 23.10 23.71 22.52 23.70 1,128,000 +0.82(+3.58%)
Nov 25, 2020 21.53 22.88 21.25 22.88 1,520,100 +1.13(+5.20%)
Nov 24, 2020 21.00 22.08 20.94 21.75 1,203,615 +1.09(+5.28%)
Nov 23, 2020 19.71 21.18 19.35 20.66 1,691,251 +1.22(+6.28%)
Nov 20, 2020 20.00 20.25 19.43 19.44 1,123,700 -0.48(-2.41%)
Nov 19, 2020 19.90 20.40 19.79 19.92 1,114,164 +0.10(+0.50%)
Nov 18, 2020 20.16 20.73 19.76 19.82 2,035,689 -0.65(-3.18%)
Nov 17, 2020 20.78 20.80 20.14 20.47 1,941,231 -0.38(-1.82%)
Nov 16, 2020 20.49 21.55 20.44 20.85 2,422,796 +0.71(+3.53%)
Nov 13, 2020 21.00 21.07 19.50 20.14 2,900,000 -0.87(-4.14%)
Nov 12, 2020 19.11 21.16 18.81 21.01 6,390,417 -1.43(-6.37%)
Nov 11, 2020 22.00 22.92 21.18 22.44 5,228,582 +0.60(+2.75%)
Nov 10, 2020 20.97 22.38 20.88 21.84 2,793,425 +0.34(+1.58%)
Nov 09, 2020 20.10 21.62 19.80 21.50 2,353,549 +2.47(+12.98%)
Nov 06, 2020 19.01 19.55 18.75 19.03 1,445,400 -0.14(-0.73%)
Nov 05, 2020 18.41 19.39 18.33 19.17 1,258,324 +1.25(+6.98%)
Nov 04, 2020 18.85 18.93 17.71 17.92 1,457,814 -0.65(-3.50%)
Nov 03, 2020 18.62 19.16 18.50 18.57 671,066 +0.22(+1.20%)
Nov 02, 2020 18.49 18.85 18.01 18.35 1,191,724 +0.27(+1.49%)
Oct 30, 2020 19.34 19.43 17.94 18.08 1,460,900 -1.61(-8.18%)
Oct 29, 2020 19.48 20.08 19.40 19.69 770,192 +0.28(+1.44%)
Oct 28, 2020 19.70 19.90 19.05 19.41 1,076,371 -0.69(-3.43%)
Oct 27, 2020 20.31 20.43 19.96 20.10 547,452 -0.02(-0.10%)
Oct 26, 2020 20.91 21.16 19.66 20.12 1,564,104 -1.08(-5.09%)
Oct 23, 2020 20.97 21.41 20.35 21.20 1,883,700 +0.11(+0.52%)
Oct 22, 2020 20.00 21.71 19.70 21.09 2,462,492 +1.29(+6.52%)
Oct 21, 2020 19.39 19.99 19.10 19.80 1,112,266 +0.46(+2.38%)
Oct 20, 2020 18.41 20.00 18.24 19.34 1,814,178 +1.01(+5.51%)
Oct 19, 2020 18.68 18.95 18.20 18.33 1,231,872 -0.07(-0.38%)
Oct 16, 2020 18.88 19.01 18.34 18.40 859,300 -0.25(-1.34%)
Oct 15, 2020 18.02 18.78 17.87 18.65 826,938 +0.17(+0.92%)
Oct 14, 2020 18.56 18.93 18.18 18.48 1,524,570 +0.03(+0.16%)
Oct 13, 2020 18.20 18.51 17.25 18.45 3,018,797 +0.30(+1.65%)
Oct 12, 2020 17.60 18.88 17.25 18.15 2,452,957 +0.71(+4.07%)
Oct 09, 2020 18.04 18.29 17.18 17.44 981,400 -0.34(-1.91%)
Oct 08, 2020 18.39 18.49 17.64 17.78 966,383 -0.34(-1.88%)
Oct 07, 2020 17.35 18.40 17.32 18.12 1,396,467 +0.78(+4.50%)
Oct 06, 2020 17.76 18.12 17.12 17.34 980,289 -0.24(-1.37%)
Oct 05, 2020 17.49 17.75 17.02 17.58 737,808 +0.28(+1.62%)
Oct 02, 2020 16.70 17.46 16.62 17.30 823,800 +0.05(+0.29%)
Oct 01, 2020 16.51 17.48 16.46 17.25 1,258,083 +0.82(+4.99%)
Sep 30, 2020 16.51 17.05 16.24 16.43 1,063,377 -0.13(-0.79%)
Sep 29, 2020 16.84 17.00 16.49 16.56 723,970 -0.31(-1.84%)
Sep 28, 2020 17.12 17.58 16.77 16.87 811,760 +0.02(+0.12%)
Sep 25, 2020 16.84 17.06 16.55 16.85 738,600 +0.24(+1.44%)
Sep 24, 2020 16.65 17.09 16.33 16.61 753,374 -0.29(-1.72%)
Sep 23, 2020 17.23 17.71 16.85 16.90 653,721 -0.47(-2.71%)
Sep 22, 2020 17.70 17.82 16.94 17.37 678,300 -0.09(-0.52%)
Sep 21, 2020 17.00 17.49 16.56 17.46 846,060 +0.12(+0.69%)
Sep 18, 2020 17.73 17.74 16.80 17.34 1,700,900 -0.20(-1.14%)
Sep 17, 2020 17.94 17.99 17.47 17.54 1,234,998 -0.42(-2.34%)
Sep 16, 2020 18.00 18.66 17.90 17.96 1,390,216 +0.01(+0.06%)
Sep 15, 2020 18.51 18.60 17.80 17.95 1,150,505 -0.40(-2.18%)
Sep 14, 2020 18.03 18.46 17.75 18.35 1,885,396 +0.60(+3.38%)
Sep 11, 2020 19.59 19.70 17.39 17.75 4,146,700 -2.35(-11.69%)
Sep 10, 2020 20.33 21.58 19.97 20.10 1,237,147 -0.29(-1.42%)
Sep 09, 2020 20.33 20.71 19.81 20.39 1,178,112 +0.42(+2.10%)
Sep 08, 2020 20.00 20.85 19.95 19.97 831,272 -0.81(-3.90%)
Sep 04, 2020 21.00 21.18 19.11 20.78 1,596,900 -0.47(-2.21%)
Sep 03, 2020 21.25 22.12 20.96 21.25 1,254,557 -0.24(-1.12%)
Sep 02, 2020 21.58 22.04 20.60 21.49 1,277,204 +0.03(+0.14%)
Sep 01, 2020 20.00 22.05 19.92 21.46 2,188,916 +1.38(+6.87%)
Aug 31, 2020 20.30 20.30 19.74 20.08 822,443 -0.03(-0.15%)
Aug 28, 2020 19.90 20.37 19.80 20.11 815,800 +0.25(+1.26%)
Aug 27, 2020 20.03 20.69 19.71 19.86 893,654 -0.19(-0.95%)
Aug 26, 2020 20.40 20.89 19.86 20.05 983,066 -0.44(-2.15%)
Aug 25, 2020 20.56 21.09 20.33 20.49 1,030,768 -0.32(-1.54%)
Aug 24, 2020 19.84 20.96 19.65 20.81 1,374,094 +1.22(+6.23%)
Aug 21, 2020 20.34 20.51 19.05 19.59 2,114,400 -0.93(-4.53%)
Aug 20, 2020 21.10 21.70 20.37 20.52 1,746,863 -0.72(-3.39%)
Aug 19, 2020 21.36 22.14 20.90 21.24 1,463,388 +0.14(+0.66%)
Aug 18, 2020 21.80 22.49 21.10 21.10 1,856,510 -0.76(-3.48%)
Aug 17, 2020 22.30 22.45 20.71 21.86 3,376,123 -0.43(-1.93%)
Aug 14, 2020 23.70 24.41 22.16 22.29 3,918,000 -1.51(-6.34%)
Aug 13, 2020 23.76 24.00 21.55 23.80 11,685,410 +4.30(+22.05%)
Aug 12, 2020 18.60 19.69 18.20 19.50 4,268,651 +0.85(+4.56%)
Aug 11, 2020 18.62 19.29 17.50 18.65 1,676,219 -0.35(-1.84%)
Aug 10, 2020 18.00 19.25 17.97 19.00 1,796,400 +1.36(+7.71%)
Aug 07, 2020 16.84 17.71 16.72 17.64 1,079,000 +0.58(+3.40%)
Aug 06, 2020 16.92 17.23 16.12 17.06 1,048,393 +0.20(+1.19%)
Aug 05, 2020 16.48 16.87 16.18 16.86 770,008 +0.67(+4.14%)
Aug 04, 2020 16.41 16.60 16.02 16.19 1,177,390 -0.21(-1.28%)
Aug 03, 2020 16.50 16.95 16.31 16.40 1,102,265 +0.03(+0.18%)
Jul 31, 2020 16.07 17.26 15.97 16.37 1,095,700 +0.17(+1.05%)
Jul 30, 2020 15.90 16.44 15.69 16.20 348,903 -0.13(-0.80%)
Jul 29, 2020 15.78 16.63 15.78 16.33 741,756 +0.65(+4.15%)
Jul 28, 2020 15.69 15.84 15.47 15.68 472,232 -0.07(-0.44%)
Jul 27, 2020 15.92 16.00 15.53 15.75 462,550 -0.03(-0.19%)
Jul 24, 2020 15.71 16.14 15.49 15.78 674,100 -0.34(-2.11%)
Jul 23, 2020 16.10 16.78 15.86 16.12 780,968 +0.12(+0.75%)
Jul 22, 2020 15.85 16.18 15.65 16.00 494,896 +0.20(+1.27%)
Jul 21, 2020 15.78 16.03 15.17 15.80 1,063,668 +0.28(+1.80%)
Jul 20, 2020 16.00 16.18 15.41 15.52 847,463 -0.48(-3.00%)
Jul 17, 2020 16.14 16.43 15.96 16.00 541,800 -0.03(-0.19%)
Jul 16, 2020 15.90 16.38 15.71 16.03 932,716 +0.12(+0.75%)
Jul 15, 2020 16.02 16.58 15.68 15.91 1,027,781 +0.14(+0.89%)
Jul 14, 2020 16.11 16.18 15.25 15.77 977,695 -0.15(-0.94%)
Jul 13, 2020 17.45 17.48 15.90 15.92 1,815,012 -1.28(-7.44%)
Jul 10, 2020 16.05 17.79 15.90 17.20 1,771,200 +1.20(+7.50%)
Jul 09, 2020 17.20 17.76 15.69 16.00 1,509,868 -1.18(-6.87%)
Jul 08, 2020 15.38 17.39 15.38 17.18 1,461,940 +1.56(+9.99%)
Jul 07, 2020 15.48 15.97 15.28 15.62 767,273 +0.05(+0.32%)
Jul 06, 2020 15.60 15.85 15.26 15.57 801,741 +0.10(+0.65%)
Jul 02, 2020 15.86 15.98 15.10 15.47 950,900 -0.16(-1.02%)
Jul 01, 2020 14.96 15.80 14.82 15.63 899,725 +0.77(+5.18%)
Jun 30, 2020 15.14 15.26 14.71 14.86 928,572 -0.44(-2.88%)
Jun 29, 2020 15.08 15.35 14.67 15.30 833,452 +0.19(+1.26%)
Jun 26, 2020 15.30 15.99 15.11 15.11 909,500 -0.24(-1.56%)
Jun 25, 2020 14.90 15.53 14.46 15.35 1,137,039 +0.55(+3.72%)
Jun 24, 2020 15.66 15.68 14.65 14.80 1,034,056 -0.72(-4.64%)
Jun 23, 2020 16.07 16.14 15.29 15.52 1,010,014 -0.46(-2.88%)
Jun 22, 2020 16.25 16.31 15.64 15.98 827,188 -0.33(-2.02%)
Jun 19, 2020 16.71 16.87 15.91 16.31 1,005,100 -0.30(-1.81%)
Jun 18, 2020 16.57 16.78 16.12 16.61 600,266 -0.08(-0.48%)
Jun 17, 2020 16.31 17.21 16.22 16.69 990,102 +0.59(+3.66%)
Jun 16, 2020 16.45 16.54 15.46 16.10 921,515 +0.78(+5.09%)
Jun 15, 2020 14.65 15.84 14.31 15.32 883,364 +0.21(+1.39%)
Jun 12, 2020 16.20 16.48 14.77 15.11 1,402,900 +0.04(+0.27%)
Jun 11, 2020 14.98 15.75 14.52 15.07 1,012,147 -1.33(-8.11%)
Jun 10, 2020 16.61 17.35 15.90 16.40 1,053,905 -0.27(-1.62%)
Jun 09, 2020 18.10 18.16 16.50 16.67 1,207,705 -2.00(-10.71%)
Jun 08, 2020 18.30 18.87 17.76 18.67 1,272,239 +1.21(+6.93%)
Jun 05, 2020 17.38 18.14 17.15 17.46 952,900 +0.34(+1.99%)
Jun 04, 2020 16.30 17.77 15.90 17.12 983,915 +0.60(+3.63%)
Jun 03, 2020 15.30 16.65 15.13 16.52 1,467,381 +1.22(+7.97%)
Jun 02, 2020 14.50 15.70 14.20 15.30 921,507 +0.86(+5.96%)
Jun 01, 2020 14.10 14.62 14.00 14.44 868,560 +0.38(+2.70%)
May 29, 2020 13.80 14.06 13.36 14.06 825,000 +0.28(+2.03%)
May 28, 2020 14.94 14.94 13.69 13.78 1,059,980 -1.27(-8.44%)
May 27, 2020 14.68 15.36 14.11 15.05 890,568 +0.44(+3.01%)
May 26, 2020 15.20 15.60 14.46 14.61 747,516 +0.02(+0.14%)
May 22, 2020 13.20 14.89 13.15 14.59 1,235,100 +1.39(+10.53%)
May 21, 2020 13.15 13.70 13.10 13.20 663,125 +0.06(+0.46%)
May 20, 2020 13.56 13.99 13.05 13.14 835,670 -0.49(-3.60%)
May 19, 2020 13.55 13.80 13.00 13.63 966,530 +0.13(+0.96%)
May 18, 2020 14.25 14.27 13.25 13.50 1,302,836 +0.09(+0.67%)
May 15, 2020 14.28 14.53 13.37 13.41 1,694,800 -1.52(-10.18%)
May 14, 2020 16.20 16.20 14.51 14.93 4,305,752 +0.29(+1.98%)
May 13, 2020 14.10 14.98 12.90 14.64 3,726,381 +0.15(+1.04%)
May 12, 2020 15.20 15.34 13.50 14.49 2,434,195 +0.54(+3.87%)
May 11, 2020 13.59 15.47 13.05 13.95 2,792,014 +0.92(+7.06%)
May 08, 2020 10.63 13.92 10.51 13.03 2,606,300 +2.66(+25.65%)
May 07, 2020 10.29 10.45 10.14 10.37 566,022 +0.27(+2.67%)
May 06, 2020 10.49 10.60 9.890 10.10 593,447 -0.25(-2.42%)
May 05, 2020 10.10 10.75 10.00 10.35 624,454 +0.37(+3.71%)
May 04, 2020 10.10 10.35 9.550 9.980 912,131 -0.27(-2.63%)
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.