REVOLVE GROUP INC

Ticker: RVLV CUSIP: 76156B107 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 1,151,712 Value ($000) $34,770 Avg Close $24.16 Range $19.82 - $31.48

Q3 2025

Shares 1,051,427 Value ($000) $22,395 Avg Close $21.81 Range $18.08 - $24.54

Q2 2025

Shares 990,534 Value ($000) $19,860 Avg Close $20.25 Range $16.80 - $23.23

Q1 2025

Shares 1,028,858 Value ($000) $22,110 Avg Close $27.77 Range $20.83 - $34.39

Q4 2024

Shares 1,009,234 Value ($000) $33,799 Avg Close $30.98 Range $23.28 - $39.58

Q3 2024

Shares 1,123,289 Value ($000) $27,835 Avg Close $20.98 Range $14.88 - $26.14

Q2 2024

Shares 1,203,248 Value ($000) $19,144 Avg Close $19.14 Range $14.97 - $23.04

Q1 2024

Shares 1,214,259 Value ($000) $25,706 Avg Close $17.54 Range $13.96 - $23.19

Q4 2023

Shares 1,167,779 Value ($000) $19,362 Avg Close $14.76 Range $12.42 - $19.11

Q3 2023

Shares 1,227,663 Value ($000) $16,708 Avg Close $15.92 Range $12.25 - $20.15

Q2 2023

Shares 1,195,365 Value ($000) $19,604 Avg Close $18.63 Range $14.95 - $26.45

Q1 2023

Shares 1,018,455 Value ($000) $26,785 Avg Close $25.82 Range $20.79 - $32.59

Q4 2022

Shares 925,795 Value ($000) $20,608 Avg Close $24.01 Range $20.17 - $29.08

Q3 2022

Shares 911,772 Value ($000) $19,776 Avg Close $26.31 Range $21.68 - $32.09

Q2 2022

Shares 895,774 Value ($000) $23,210 Avg Close $36.93 Range $24.10 - $58.00

Q1 2022

Shares 806,217 Value ($000) $43,286 Avg Close $50.78 Range $38.82 - $63.92

Q4 2021

Shares 813,298 Value ($000) $45,577 Avg Close $70.31 Range $51.15 - $89.60

Q3 2021

Shares 822,821 Value ($000) $50,826 Avg Close $65.11 Range $54.70 - $74.82

Q2 2021

Shares 872,669 Value ($000) $60,127 Avg Close $53.72 Range $41.30 - $72.44

Q1 2021

Shares 214,860 Value ($000) $9,654 Avg Close $40.72 Range $30.91 - $55.83

Q4 2020

Shares 33,400 Value ($000) $1,041 Avg Close $22.28 Range $16.46 - $32.96

Q3 2020

Shares 19,100 Value ($000) $314 Avg Close $18.01 Range $14.82 - $24.41

Q2 2020

Shares 19,100 Value ($000) $284 Avg Close $13.14 Range $7.91 - $18.87

Q1 2020

Shares 11,200 Value ($000) $97 Avg Close $15.86 Range $7.17 - $21.19

Q4 2019

Shares 10,600 Value ($000) $195 Avg Close $18.94 Range $14.35 - $24.60

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	1,151,712	$34,770	$24.16	$19.82 - $31.48
Q3 2025	1,051,427	$22,395	$21.81	$18.08 - $24.54
Q2 2025	990,534	$19,860	$20.25	$16.80 - $23.23
Q1 2025	1,028,858	$22,110	$27.77	$20.83 - $34.39
Q4 2024	1,009,234	$33,799	$30.98	$23.28 - $39.58
Q3 2024	1,123,289	$27,835	$20.98	$14.88 - $26.14
Q2 2024	1,203,248	$19,144	$19.14	$14.97 - $23.04
Q1 2024	1,214,259	$25,706	$17.54	$13.96 - $23.19
Q4 2023	1,167,779	$19,362	$14.76	$12.42 - $19.11
Q3 2023	1,227,663	$16,708	$15.92	$12.25 - $20.15
Q2 2023	1,195,365	$19,604	$18.63	$14.95 - $26.45
Q1 2023	1,018,455	$26,785	$25.82	$20.79 - $32.59
Q4 2022	925,795	$20,608	$24.01	$20.17 - $29.08
Q3 2022	911,772	$19,776	$26.31	$21.68 - $32.09
Q2 2022	895,774	$23,210	$36.93	$24.10 - $58.00
Q1 2022	806,217	$43,286	$50.78	$38.82 - $63.92
Q4 2021	813,298	$45,577	$70.31	$51.15 - $89.60
Q3 2021	822,821	$50,826	$65.11	$54.70 - $74.82
Q2 2021	872,669	$60,127	$53.72	$41.30 - $72.44
Q1 2021	214,860	$9,654	$40.72	$30.91 - $55.83
Q4 2020	33,400	$1,041	$22.28	$16.46 - $32.96
Q3 2020	19,100	$314	$18.01	$14.82 - $24.41
Q2 2020	19,100	$284	$13.14	$7.91 - $18.87
Q1 2020	11,200	$97	$15.86	$7.17 - $21.19
Q4 2019	10,600	$195	$18.94	$14.35 - $24.60