Red Violet

RDVT
🏛️ usa →
50.82
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 37.59 38.00 37.51 38.00 2.6K
09:32 37.97 37.97 37.55 37.55 1.8K
09:33 37.94 37.94 37.88 37.89 0.7K
09:34 37.98 37.98 37.85 37.88 2.6K
09:35 37.88 37.88 37.88 37.88 0.1K
09:36 37.88 37.88 37.81 37.81 0.3K
09:37 37.81 37.81 37.81 37.81 0.0K
09:38 37.81 37.81 37.81 37.81 0.1K
09:39 37.81 37.81 37.81 37.81 0.0K
09:40 37.81 37.81 37.81 37.81 0.0K
09:41 37.81 37.81 37.81 37.81 0.0K
09:42 37.81 37.81 37.81 37.81 0.1K
09:43 37.81 37.81 37.81 37.81 0.0K
09:44 37.81 37.81 37.81 37.81 0.0K
09:45 37.81 37.81 37.81 37.81 0.0K
09:46 37.81 37.81 37.81 37.81 0.0K
09:47 37.81 37.81 37.81 37.81 0.0K
09:48 37.81 37.81 37.81 37.81 0.0K
09:49 37.81 37.81 37.81 37.81 0.0K
09:50 37.81 37.81 37.81 37.81 0.0K
09:51 37.81 37.81 37.81 37.81 0.0K
09:52 37.81 37.81 37.81 37.81 0.1K
09:53 37.81 37.81 37.81 37.81 0.0K
09:54 37.81 37.81 37.81 37.81 0.0K
09:55 37.81 37.81 37.81 37.81 0.0K
09:56 37.81 37.81 37.81 37.81 0.0K
09:57 37.81 37.81 37.81 37.81 0.0K
09:58 37.81 37.81 37.81 37.81 0.0K
09:59 37.81 37.81 37.81 37.81 0.0K
10:00 37.81 37.81 37.81 37.81 0.1K
10:01 37.81 37.81 37.81 37.81 0.0K
10:02 37.81 37.81 37.81 37.81 0.0K
10:03 37.81 37.81 37.81 37.81 0.0K
10:04 37.81 37.81 37.81 37.81 0.0K
10:05 37.81 37.81 37.81 37.81 0.0K
10:06 37.81 37.81 37.81 37.81 0.0K
10:07 37.81 37.81 37.81 37.81 0.0K
10:08 38.10 38.10 37.97 37.97 2.9K
10:09 37.97 37.97 37.97 37.97 0.0K
10:10 37.97 37.97 37.97 37.97 0.0K
10:11 37.97 37.97 37.97 37.97 0.0K
10:12 37.97 37.97 37.97 37.97 0.0K
10:13 37.97 37.97 37.97 37.97 0.1K
10:14 37.97 37.97 37.74 37.74 0.5K
10:15 37.74 37.74 37.74 37.74 0.1K
10:16 37.74 37.74 37.74 37.74 0.1K
10:17 37.74 38.06 37.74 38.06 0.3K
10:18 38.06 38.06 38.06 38.06 0.1K
10:19 38.06 38.08 38.06 38.08 0.3K
10:20 38.08 38.08 38.08 38.08 0.1K
10:21 38.08 38.08 38.08 38.08 0.1K
10:22 38.08 38.08 38.08 38.08 0.2K
10:23 38.08 38.08 38.08 38.08 0.0K
10:24 38.08 38.08 38.08 38.08 0.2K
10:25 38.08 38.08 38.08 38.08 0.2K
10:26 38.08 38.08 38.08 38.08 0.0K
10:27 38.08 38.08 38.08 38.08 0.3K
10:28 38.08 38.08 38.08 38.08 0.1K
10:29 38.08 38.08 38.08 38.08 0.0K
10:30 38.08 38.08 38.08 38.08 0.1K
10:31 38.08 38.08 38.08 38.08 0.0K
10:32 38.08 38.08 38.08 38.08 0.1K
10:33 38.08 38.08 38.08 38.08 0.0K
10:34 38.08 38.08 38.08 38.08 0.0K
10:35 38.08 38.08 37.90 37.90 0.5K
10:36 37.90 37.90 37.90 37.90 0.0K
10:37 37.90 38.07 37.90 38.07 1.0K
10:38 38.07 38.07 38.07 38.07 0.1K
10:39 38.07 38.07 38.07 38.07 0.1K
10:40 38.07 38.07 38.07 38.07 0.1K
10:41 38.07 38.07 38.07 38.07 0.1K
10:42 38.07 38.07 38.07 38.07 0.0K
10:43 38.07 38.07 38.07 38.07 0.0K
10:44 38.07 38.07 38.07 38.07 0.1K
10:45 38.07 38.07 38.07 38.07 0.1K
10:46 38.07 38.07 38.07 38.07 0.0K
10:47 38.07 38.07 38.07 38.07 0.0K
10:48 38.07 38.07 38.07 38.07 0.1K
10:49 38.07 38.07 38.07 38.07 0.1K
10:50 38.07 38.07 38.07 38.07 0.1K
10:51 38.07 38.07 38.07 38.07 0.1K
10:52 38.07 38.07 38.07 38.07 0.1K
10:53 38.07 38.07 38.07 38.07 0.1K
10:54 38.07 38.07 38.07 38.07 0.0K
10:55 38.07 38.07 38.07 38.07 0.0K
10:56 38.14 38.14 38.00 38.00 11.3K
10:57 38.00 38.00 38.00 38.00 0.2K
10:58 38.00 38.00 38.00 38.00 0.0K
10:59 38.00 38.00 38.00 38.00 0.2K
11:00 38.00 38.00 38.00 38.00 0.0K
11:01 38.00 38.00 38.00 38.00 0.0K
11:02 38.00 38.00 38.00 38.00 0.1K
11:03 38.00 38.00 38.00 38.00 0.0K
11:04 38.04 38.04 38.04 38.04 0.4K
11:05 38.04 38.04 38.01 38.04 1.3K
11:06 38.04 38.04 38.04 38.04 0.0K
11:07 37.99 37.99 37.99 37.99 1.4K
11:08 37.99 38.08 37.99 38.08 0.1K
11:09 38.08 38.08 38.08 38.08 0.0K
11:10 38.08 38.08 38.08 38.08 0.0K
11:11 38.08 38.08 38.08 38.08 0.6K
11:12 38.08 38.08 38.08 38.08 0.2K
11:13 38.08 38.08 38.08 38.08 0.0K
11:14 38.08 38.08 38.08 38.08 0.0K
11:15 38.08 38.08 38.08 38.08 0.3K
11:16 38.08 38.08 38.08 38.08 0.1K
11:17 38.08 38.08 38.08 38.08 0.0K
11:18 38.09 38.09 38.03 38.03 1.1K
11:19 38.03 38.03 38.03 38.03 0.4K
11:20 38.03 38.03 38.03 38.03 0.0K
11:21 38.03 38.03 38.03 38.03 0.0K
11:22 38.03 38.13 38.03 38.13 2.3K
11:23 38.13 38.13 38.13 38.13 0.0K
11:24 38.13 38.13 38.10 38.10 1.0K
11:25 38.10 38.10 38.10 38.10 0.0K
11:26 38.10 38.10 38.10 38.10 0.2K
11:27 38.10 38.10 38.10 38.10 0.0K
11:28 38.10 38.10 38.10 38.10 0.1K
11:29 38.10 38.10 38.10 38.10 0.0K
11:30 38.10 38.10 38.10 38.10 0.1K
11:31 38.16 38.16 38.16 38.16 0.3K
11:32 38.16 38.16 38.16 38.16 0.0K
11:33 38.16 38.16 38.16 38.16 0.0K
11:34 38.05 38.05 38.05 38.05 0.3K
11:35 38.05 38.05 38.05 38.05 0.1K
11:36 38.05 38.05 38.05 38.05 0.0K
11:37 38.05 38.10 37.74 37.74 0.4K
11:38 37.74 37.74 37.74 37.74 0.0K
11:39 37.74 38.10 37.74 38.10 3.1K
11:40 38.10 38.14 38.10 38.14 0.2K
11:41 38.14 38.14 38.14 38.14 0.0K
11:42 38.14 38.20 38.14 38.20 0.1K
11:43 38.20 38.20 38.20 38.20 0.0K
11:44 38.20 38.20 38.20 38.20 0.0K
11:45 38.20 38.20 38.09 38.09 1.9K
11:46 38.09 38.09 38.09 38.09 0.1K
11:47 38.09 38.09 38.09 38.09 0.0K
11:48 38.09 38.09 38.09 38.09 0.1K
11:49 38.09 38.09 38.09 38.09 0.0K
11:50 38.09 38.09 38.09 38.09 0.0K
11:51 38.09 38.09 38.09 38.09 0.0K
11:52 38.39 38.39 38.39 38.39 0.5K
11:53 38.39 38.39 38.39 38.39 0.2K
11:54 38.39 38.39 38.39 38.39 0.1K
11:55 38.39 38.39 38.39 38.39 0.1K
11:56 38.39 38.39 38.39 38.39 0.0K
11:57 38.39 38.39 38.39 38.39 0.1K
11:58 38.19 38.19 38.19 38.19 0.1K
11:59 38.19 38.19 38.19 38.19 0.0K
12:00 38.19 38.19 38.19 38.19 0.1K
12:01 38.19 38.19 38.19 38.19 0.1K
12:02 38.19 38.19 38.19 38.19 0.3K
12:03 38.19 38.19 38.19 38.19 0.0K
12:04 38.19 38.19 38.19 38.19 0.0K
12:05 38.19 38.19 38.19 38.19 0.0K
12:06 38.19 38.19 38.19 38.19 0.0K
12:07 38.19 38.19 38.19 38.19 0.1K
12:08 38.19 38.19 38.19 38.19 0.0K
12:09 38.19 38.19 38.19 38.19 0.0K
12:10 38.19 38.19 38.19 38.19 0.0K
12:11 38.19 38.37 38.19 38.37 1.1K
12:12 38.37 38.37 38.37 38.37 0.0K
12:13 38.37 38.37 38.37 38.37 0.0K
12:14 38.37 38.37 38.37 38.37 0.1K
12:15 38.37 38.37 38.37 38.37 0.2K
12:16 38.37 38.37 38.37 38.37 0.0K
12:17 38.37 38.37 38.37 38.37 0.0K
12:18 38.37 38.37 38.37 38.37 0.0K
12:19 38.37 38.37 38.37 38.37 0.0K
12:20 38.37 38.37 38.37 38.37 0.0K
12:21 38.37 38.37 38.37 38.37 0.1K
12:22 38.37 38.37 38.37 38.37 0.0K
12:23 38.37 38.37 38.37 38.37 0.2K
12:24 38.37 38.37 38.37 38.37 0.1K
12:25 38.37 38.37 38.37 38.37 0.0K
12:26 38.37 38.37 38.37 38.37 0.0K
12:27 38.37 38.37 38.37 38.37 0.0K
12:28 38.37 38.37 38.37 38.37 0.0K
12:29 38.37 38.37 38.37 38.37 0.3K
12:30 38.37 38.37 38.37 38.37 0.1K
12:31 38.37 38.37 38.27 38.27 0.2K
12:32 38.27 38.27 38.27 38.27 0.1K
12:33 38.27 38.27 38.27 38.27 1.6K
12:34 38.27 38.27 38.27 38.27 0.0K
12:35 38.27 38.27 38.27 38.27 0.3K
12:36 38.27 38.27 38.27 38.27 0.0K
12:37 38.37 38.41 38.37 38.41 1.1K
12:38 38.41 38.41 38.41 38.41 0.1K
12:39 38.41 38.41 38.41 38.41 0.0K
12:40 38.55 38.55 38.49 38.49 2.2K
12:41 38.49 38.49 38.49 38.49 0.1K
12:42 38.55 38.55 38.55 38.55 0.1K
12:43 38.55 38.55 38.44 38.44 0.8K
12:44 38.44 38.44 38.44 38.44 0.9K
12:45 38.44 38.44 38.44 38.44 0.0K
12:46 38.44 38.44 38.44 38.44 0.0K
12:47 38.44 38.44 38.40 38.40 10.0K
12:48 38.40 38.40 38.40 38.40 0.0K
12:49 38.40 38.40 38.40 38.40 0.1K
12:50 38.40 38.43 38.40 38.43 0.5K
12:51 38.43 38.43 38.43 38.43 0.1K
12:52 38.43 38.43 38.43 38.43 0.1K
12:53 38.44 38.44 38.44 38.44 0.3K
12:54 38.44 38.44 38.44 38.44 0.0K
12:55 38.44 38.44 38.44 38.44 0.0K
12:56 38.44 38.44 38.44 38.44 0.6K
12:57 38.44 38.44 38.44 38.44 0.0K
12:58 38.44 38.44 38.44 38.44 0.0K
12:59 38.44 38.44 38.44 38.44 0.1K
13:00 38.44 38.44 38.44 38.44 0.1K
13:01 38.44 38.44 38.44 38.44 0.3K
13:02 38.44 38.44 38.44 38.44 0.5K
13:03 38.44 38.44 38.44 38.44 0.0K
13:04 38.44 38.44 38.44 38.44 0.0K
13:05 38.42 38.44 38.34 38.44 1.9K
13:06 38.44 38.44 38.44 38.44 0.0K
13:07 38.44 38.44 38.44 38.44 0.3K
13:08 38.44 38.44 38.44 38.44 0.1K
13:09 38.52 38.52 38.52 38.52 0.7K
13:10 38.52 38.52 38.52 38.52 0.0K
13:11 38.52 38.52 38.52 38.52 0.0K
13:12 38.52 38.52 38.52 38.52 0.0K
13:13 38.52 38.52 38.52 38.52 0.0K
13:14 38.52 38.52 38.52 38.52 0.0K
13:15 38.52 38.52 38.52 38.52 0.0K
13:16 38.51 38.51 38.51 38.51 0.3K
13:17 38.51 38.54 38.51 38.54 0.4K
13:18 38.54 38.57 38.54 38.57 0.6K
13:19 38.57 38.57 38.57 38.57 0.2K
13:20 38.57 38.57 38.57 38.57 0.1K
13:21 38.57 38.57 38.57 38.57 0.2K
13:22 38.57 38.57 38.57 38.57 0.0K
13:23 38.51 38.51 38.51 38.51 0.5K
13:24 38.51 38.51 38.51 38.51 0.0K
13:25 38.51 38.51 38.51 38.51 0.0K
13:26 38.51 38.51 38.51 38.51 0.0K
13:27 38.51 38.56 38.51 38.56 0.5K
13:28 38.56 38.69 38.56 38.69 0.3K
13:29 38.69 38.69 38.69 38.69 0.0K
13:30 38.69 38.69 38.69 38.69 0.5K
13:31 38.69 38.69 38.69 38.69 0.1K
13:32 38.69 38.69 38.69 38.69 0.0K
13:33 38.69 38.69 38.69 38.69 0.0K
13:34 38.69 38.69 38.69 38.69 0.1K
13:35 38.69 38.69 38.69 38.69 0.1K
13:36 38.69 38.74 38.69 38.74 0.4K
13:37 38.74 38.74 38.74 38.74 0.1K
13:38 38.74 38.74 38.74 38.74 0.1K
13:39 38.74 38.74 38.74 38.74 0.1K
13:40 38.74 38.74 38.74 38.74 0.4K
13:41 38.74 38.74 38.74 38.74 0.1K
13:42 38.74 38.74 38.74 38.74 0.0K
13:43 38.74 38.74 38.74 38.74 0.0K
13:44 38.74 38.74 38.74 38.74 0.0K
13:45 38.74 38.74 38.74 38.74 0.0K
13:46 38.74 38.74 38.74 38.74 0.0K
13:47 38.74 38.74 38.74 38.74 0.2K
13:48 38.74 38.74 38.74 38.74 0.2K
13:49 38.79 38.79 38.79 38.79 0.8K
13:50 38.79 38.79 38.79 38.79 0.2K
13:51 38.79 38.81 38.79 38.81 0.7K
13:52 38.90 38.90 38.90 38.90 2.8K
13:53 38.90 38.90 38.90 38.90 0.0K
13:54 38.90 38.90 38.90 38.90 0.0K
13:55 38.90 38.90 38.90 38.90 0.1K
13:56 38.90 38.90 38.90 38.90 0.1K
13:57 38.90 38.90 38.90 38.90 0.0K
13:58 38.90 38.90 38.90 38.90 0.2K
13:59 38.90 38.90 38.90 38.90 0.1K
14:00 38.90 38.90 38.90 38.90 0.1K
14:01 38.90 39.05 38.90 39.05 0.9K
14:02 39.05 39.05 39.05 39.05 0.1K
14:03 39.05 39.05 39.05 39.05 0.1K
14:04 39.05 39.05 39.00 39.00 15.2K
14:05 39.00 39.00 39.00 39.00 0.1K
14:06 39.00 39.00 39.00 39.00 0.1K
14:07 39.00 39.00 39.00 39.00 0.1K
14:08 39.00 39.00 39.00 39.00 0.0K
14:09 38.95 38.95 38.95 38.95 0.8K
14:10 38.95 38.95 38.95 38.95 0.1K
14:11 38.69 38.69 38.69 38.69 0.2K
14:12 38.69 38.91 38.69 38.91 0.7K
14:13 38.91 38.95 38.91 38.95 0.3K
14:14 38.95 38.99 38.95 38.99 1.3K
14:15 38.99 38.99 38.99 38.99 0.0K
14:16 38.99 38.99 38.99 38.99 0.1K
14:17 38.99 39.19 38.99 39.19 0.4K
14:18 39.19 39.19 39.19 39.19 0.2K
14:19 39.19 39.19 39.19 39.19 0.0K
14:20 39.19 39.19 39.16 39.16 0.7K
14:21 39.16 39.16 39.16 39.16 0.1K
14:22 39.12 39.12 39.12 39.12 0.4K
14:23 39.12 39.12 39.12 39.12 0.0K
14:24 39.12 39.12 39.12 39.12 0.1K
14:25 39.12 39.12 39.12 39.12 0.2K
14:26 39.12 39.12 39.12 39.12 0.0K
14:27 39.12 39.12 39.05 39.05 1.5K
14:28 39.05 39.05 39.05 39.05 0.1K
14:29 39.05 39.05 39.05 39.05 0.2K
14:30 39.05 39.05 39.05 39.05 0.0K
14:31 39.05 39.05 39.05 39.05 0.0K
14:32 39.05 39.05 39.05 39.05 0.0K
14:33 39.05 39.05 39.05 39.05 0.0K
14:34 39.05 39.05 39.05 39.05 0.0K
14:35 39.05 39.06 39.05 39.06 0.5K
14:36 39.06 39.06 39.06 39.06 0.2K
14:37 39.06 39.06 39.06 39.06 0.1K
14:38 39.06 39.06 39.06 39.06 0.1K
14:39 39.06 39.06 39.06 39.06 0.4K
14:40 39.06 39.06 39.06 39.06 0.2K
14:41 39.06 39.06 39.06 39.06 0.2K
14:42 39.06 39.06 39.06 39.06 0.0K
14:43 39.06 39.06 39.06 39.06 0.0K
14:44 39.06 39.06 39.06 39.06 0.0K
14:45 39.06 39.06 39.06 39.06 0.0K
14:46 39.06 39.23 39.06 39.23 0.2K
14:47 39.23 39.23 39.23 39.23 0.0K
14:48 39.23 39.23 39.23 39.23 0.1K
14:49 39.23 39.23 39.20 39.20 0.7K
14:50 39.20 39.20 39.20 39.20 0.0K
14:51 39.20 39.20 39.20 39.20 0.1K
14:52 39.20 39.20 39.20 39.20 0.1K
14:53 39.20 39.20 39.20 39.20 0.3K
14:54 39.20 39.20 39.20 39.20 0.0K
14:55 39.20 39.20 39.20 39.20 0.2K
14:56 39.20 39.20 39.20 39.20 0.1K
14:57 39.20 39.20 39.20 39.20 0.1K
14:58 39.20 39.20 39.20 39.20 0.1K
14:59 39.21 39.21 39.21 39.21 1.8K
15:00 39.21 39.21 39.21 39.21 0.0K
15:01 39.21 39.28 39.21 39.28 1.1K
15:02 39.28 39.28 39.28 39.28 0.3K
15:03 39.28 39.28 39.28 39.28 0.0K
15:04 39.28 39.28 39.26 39.26 1.0K
15:05 39.26 39.26 39.26 39.26 0.1K
15:06 39.26 39.26 39.26 39.26 0.2K
15:07 39.26 39.26 39.26 39.26 0.0K
15:08 39.26 39.29 39.14 39.29 9.9K
15:09 39.29 39.29 39.25 39.25 30.3K
15:10 39.25 39.33 39.25 39.33 1.1K
15:11 39.33 39.33 39.33 39.33 0.2K
15:12 39.33 39.33 39.33 39.33 0.2K
15:13 39.33 39.34 39.33 39.34 0.4K
15:14 39.34 39.34 39.34 39.34 0.2K
15:15 39.34 39.34 39.34 39.34 0.0K
15:16 39.34 39.34 39.34 39.34 0.1K
15:17 39.34 39.43 39.34 39.34 1.2K
15:18 39.34 39.35 39.34 39.35 0.3K
15:19 39.26 39.26 39.25 39.25 1.0K
15:20 39.25 39.25 39.25 39.25 0.1K
15:21 39.25 39.25 39.25 39.25 0.4K
15:22 39.25 39.25 39.25 39.25 0.1K
15:23 39.25 39.25 39.25 39.25 0.1K
15:24 39.25 39.25 39.25 39.25 0.2K
15:25 39.30 39.30 39.30 39.30 0.3K
15:26 39.30 39.30 39.21 39.21 1.0K
15:27 39.21 39.21 39.21 39.21 0.0K
15:28 39.21 39.21 39.20 39.20 0.5K
15:29 39.20 39.20 39.20 39.20 0.0K
15:30 39.20 39.20 39.20 39.20 0.1K
15:31 39.20 39.20 39.20 39.20 0.0K
15:32 39.20 39.20 39.20 39.20 0.2K
15:33 39.20 39.20 39.20 39.20 0.1K
15:34 39.20 39.20 39.20 39.20 0.0K
15:35 39.25 39.25 39.25 39.25 0.4K
15:36 39.25 39.25 39.25 39.25 0.0K
15:37 39.25 39.25 39.25 39.25 0.2K
15:38 39.25 39.25 39.25 39.25 0.2K
15:39 39.25 39.25 39.25 39.25 0.2K
15:40 39.25 39.25 39.25 39.25 0.0K
15:41 39.25 39.45 39.25 39.33 1.0K
15:42 39.33 39.33 39.33 39.33 0.5K
15:43 39.33 39.33 39.33 39.33 0.2K
15:44 39.33 39.33 39.33 39.33 0.1K
15:45 39.33 39.33 39.28 39.28 0.3K
15:46 39.28 39.28 39.21 39.21 0.8K
15:47 39.21 39.21 39.21 39.21 0.0K
15:48 39.21 39.21 39.21 39.21 0.1K
15:49 39.21 39.21 39.21 39.21 0.0K
15:50 39.21 39.29 39.21 39.29 0.2K
15:51 39.29 39.29 39.29 39.29 0.1K
15:52 39.29 39.32 39.29 39.32 0.3K
15:53 39.32 39.32 39.32 39.32 0.2K
15:54 39.25 39.25 39.25 39.25 0.5K
15:55 39.25 39.25 39.23 39.23 0.7K
15:56 39.23 39.23 39.18 39.18 1.6K
15:57 39.18 39.18 39.18 39.18 0.4K
15:58 39.18 39.23 39.18 39.23 3.7K
15:59 39.23 39.28 39.22 39.28 1.5K
16:00 39.25 39.32 39.23 39.32 12.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available