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 42.10 44.01 40.80 43.67 11.6K
09:32 43.59 43.60 42.98 43.60 2.3K
09:33 43.60 43.76 43.60 43.76 0.3K
09:34 43.55 43.55 43.35 43.35 1.1K
09:35 43.35 43.35 43.35 43.35 0.5K
09:36 43.35 43.66 43.35 43.66 2.9K
09:37 43.66 43.69 43.44 43.69 3.8K
09:38 43.93 44.35 43.93 44.35 8.7K
09:39 44.36 44.46 44.36 44.46 2.9K
09:40 44.46 44.54 44.37 44.38 0.5K
09:41 44.30 44.37 44.30 44.37 5.8K
09:42 44.37 44.49 44.37 44.48 1.8K
09:43 44.43 44.43 44.43 44.43 0.8K
09:44 44.43 44.43 44.43 44.43 0.7K
09:45 44.50 44.50 44.50 44.50 0.6K
09:46 44.51 44.51 44.34 44.34 18.7K
09:47 44.34 44.58 44.12 44.12 2.6K
09:48 44.12 44.12 44.12 44.12 0.2K
09:49 44.12 44.14 44.12 44.14 0.3K
09:50 44.14 44.14 44.14 44.14 0.0K
09:51 44.14 44.58 44.14 44.58 0.9K
09:52 44.58 44.58 44.31 44.31 0.4K
09:53 44.31 45.28 44.31 45.28 17.1K
09:54 45.36 45.39 45.17 45.39 2.0K
09:55 45.43 45.43 45.28 45.28 0.9K
09:56 45.28 45.30 45.28 45.28 1.6K
09:57 45.28 45.31 45.27 45.31 1.2K
09:58 45.31 45.31 45.28 45.28 0.2K
09:59 45.40 45.40 45.00 45.24 9.6K
10:00 45.32 45.32 45.32 45.32 2.7K
10:01 45.32 45.32 45.32 45.32 1.0K
10:02 45.32 45.39 45.32 45.32 1.0K
10:03 45.39 45.39 45.32 45.38 1.4K
10:04 45.38 45.38 45.15 45.32 0.8K
10:05 45.32 45.32 45.00 45.00 0.1K
10:06 45.39 45.39 45.25 45.25 1.5K
10:07 45.32 45.32 45.18 45.18 0.9K
10:08 45.18 45.25 45.18 45.25 0.3K
10:09 45.25 45.25 45.25 45.25 0.3K
10:10 45.25 45.31 45.25 45.31 1.0K
10:11 45.31 45.31 45.24 45.24 0.7K
10:12 45.12 45.13 45.12 45.13 2.2K
10:13 45.36 45.50 45.12 45.12 3.6K
10:14 45.12 45.12 45.12 45.12 0.2K
10:15 45.12 45.12 45.12 45.12 0.0K
10:16 45.12 45.15 45.12 45.15 0.7K
10:17 44.71 44.71 44.71 44.71 2.9K
10:18 44.71 44.79 44.71 44.79 0.3K
10:19 44.79 44.79 44.79 44.79 0.6K
10:20 44.79 44.82 44.70 44.70 1.0K
10:21 44.70 44.70 44.70 44.70 0.3K
10:22 44.70 44.70 44.70 44.70 0.3K
10:23 44.70 44.70 44.70 44.70 0.0K
10:24 44.70 44.83 44.67 44.83 4.6K
10:25 44.83 45.16 44.83 45.16 0.5K
10:26 45.16 45.16 45.03 45.03 0.8K
10:27 45.16 45.16 44.98 45.02 1.8K
10:28 45.02 45.38 45.00 45.00 0.5K
10:29 45.00 45.03 45.00 45.00 3.7K
10:30 45.00 45.00 45.00 45.00 0.7K
10:31 45.01 45.01 45.00 45.00 0.3K
10:32 45.00 45.01 45.00 45.01 0.8K
10:33 45.01 45.01 45.01 45.01 0.4K
10:34 45.01 45.01 45.01 45.01 0.0K
10:35 45.01 45.01 45.01 45.01 0.1K
10:36 45.02 45.02 44.84 44.84 1.1K
10:37 44.84 44.84 44.71 44.71 0.5K
10:38 44.71 44.71 44.71 44.71 0.0K
10:39 44.71 44.71 44.71 44.71 0.0K
10:40 44.71 44.71 44.71 44.71 0.0K
10:41 44.71 44.71 44.71 44.71 0.1K
10:42 44.71 44.71 44.71 44.71 0.0K
10:43 44.71 44.71 44.71 44.71 0.1K
10:44 44.71 44.71 44.31 44.31 1.2K
10:45 44.49 44.49 44.33 44.33 1.2K
10:46 44.33 44.33 44.00 44.00 0.8K
10:47 43.98 43.98 43.98 43.98 0.3K
10:48 43.98 43.98 43.98 43.98 0.6K
10:49 44.15 44.15 44.15 44.15 0.8K
10:50 44.15 44.15 44.15 44.15 0.1K
10:51 44.15 44.15 44.15 44.15 0.0K
10:52 44.15 44.15 44.15 44.15 0.1K
10:53 44.15 44.15 44.15 44.15 0.0K
10:54 44.15 44.15 44.15 44.15 0.0K
10:55 44.01 44.01 44.01 44.01 0.2K
10:56 44.01 44.01 43.51 43.51 0.6K
10:57 43.51 43.51 43.51 43.51 0.1K
10:58 43.51 43.51 43.51 43.51 0.0K
10:59 43.51 43.51 43.51 43.51 0.0K
11:00 43.51 43.51 43.51 43.51 0.1K
11:01 43.51 43.51 43.51 43.51 0.0K
11:02 43.51 43.51 43.51 43.51 0.0K
11:03 44.06 44.06 43.84 43.84 0.4K
11:04 43.84 43.84 43.84 43.84 0.0K
11:05 43.84 43.84 43.84 43.84 0.0K
11:06 43.84 43.84 43.84 43.84 0.0K
11:07 43.84 43.84 43.84 43.84 0.0K
11:08 43.84 43.84 43.84 43.84 0.0K
11:09 43.84 43.84 43.84 43.84 0.1K
11:10 43.91 43.91 43.91 43.91 1.1K
11:11 43.91 43.91 43.91 43.91 0.0K
11:12 43.91 43.91 43.91 43.91 0.0K
11:13 43.91 43.91 43.91 43.91 0.0K
11:14 43.91 43.91 43.91 43.91 0.2K
11:15 43.91 43.91 43.91 43.91 0.1K
11:16 43.91 43.91 43.91 43.91 0.0K
11:17 43.91 43.91 43.91 43.91 0.1K
11:18 43.91 43.91 43.91 43.91 0.2K
11:19 43.91 43.91 43.91 43.91 0.0K
11:20 43.91 43.91 43.66 43.66 7.1K
11:21 43.66 43.66 43.66 43.66 0.1K
11:22 43.66 43.66 43.66 43.66 1.5K
11:23 43.66 43.66 43.66 43.66 1.1K
11:24 43.66 43.66 43.66 43.66 0.0K
11:25 43.66 43.66 43.66 43.66 0.6K
11:26 43.66 43.66 43.66 43.66 0.8K
11:27 43.66 43.98 43.66 43.98 9.0K
11:28 43.98 43.98 43.98 43.98 0.1K
11:29 43.98 43.98 43.92 43.92 0.3K
11:30 43.92 43.92 43.92 43.92 0.4K
11:31 43.92 44.25 43.92 44.25 0.9K
11:32 44.25 44.25 44.21 44.21 1.2K
11:33 44.25 44.65 44.25 44.65 2.4K
11:34 44.62 44.62 44.62 44.62 0.7K
11:35 44.62 44.62 44.62 44.62 1.4K
11:36 44.62 44.62 44.62 44.62 0.0K
11:37 44.62 44.62 44.62 44.62 0.0K
11:38 44.62 44.62 44.38 44.38 1.5K
11:39 44.38 44.38 44.38 44.38 0.0K
11:40 44.38 44.49 44.31 44.31 0.8K
11:41 44.29 44.45 44.29 44.45 3.1K
11:42 44.45 44.56 44.45 44.56 1.9K
11:43 44.77 44.80 44.77 44.80 1.1K
11:44 44.80 44.80 44.74 44.76 2.0K
11:45 44.76 44.76 44.76 44.76 0.0K
11:46 44.76 44.76 44.76 44.76 0.0K
11:47 44.77 44.77 44.77 44.77 0.6K
11:48 44.77 44.77 44.77 44.77 0.0K
11:49 44.77 44.77 44.77 44.77 0.1K
11:50 44.77 44.77 44.77 44.77 0.2K
11:51 44.77 44.77 44.77 44.77 0.0K
11:52 44.77 44.84 44.77 44.77 0.4K
11:53 44.77 44.77 44.77 44.77 0.3K
11:54 44.77 44.77 44.77 44.77 0.5K
11:55 44.77 44.77 44.77 44.77 0.1K
11:56 44.77 44.77 44.61 44.61 1.8K
11:57 44.61 44.67 44.61 44.67 0.5K
11:58 44.67 44.67 44.67 44.67 0.2K
11:59 44.67 44.67 44.67 44.67 0.1K
12:00 44.67 44.67 44.67 44.67 0.5K
12:01 44.67 44.67 44.67 44.67 0.0K
12:02 44.67 44.67 44.67 44.67 0.0K
12:03 44.67 44.67 44.58 44.65 1.6K
12:04 44.65 44.65 44.65 44.65 0.0K
12:05 44.65 44.65 44.20 44.20 2.4K
12:06 44.20 44.20 44.20 44.20 0.1K
12:07 44.20 44.42 44.20 44.42 0.2K
12:08 44.42 44.42 44.42 44.42 0.0K
12:09 44.42 44.42 44.42 44.42 0.0K
12:10 44.42 44.42 44.42 44.42 0.0K
12:11 44.43 44.43 44.43 44.43 0.1K
12:12 44.26 44.26 44.26 44.26 0.5K
12:13 44.26 44.26 44.26 44.26 0.0K
12:14 44.26 44.26 44.26 44.26 0.0K
12:15 44.26 44.26 44.26 44.26 0.0K
12:16 44.38 44.38 44.38 44.38 0.1K
12:17 44.38 44.38 44.38 44.38 0.0K
12:18 44.38 44.38 44.38 44.38 0.2K
12:19 44.38 44.38 44.38 44.38 0.0K
12:20 44.38 44.38 44.38 44.38 0.1K
12:21 44.38 44.38 44.38 44.38 0.1K
12:22 44.36 44.36 44.36 44.36 0.8K
12:23 44.36 44.36 44.36 44.36 0.0K
12:24 44.36 44.38 44.36 44.38 0.8K
12:25 44.39 44.45 44.39 44.41 1.9K
12:26 44.41 44.41 44.41 44.41 0.0K
12:27 44.41 44.41 44.41 44.41 0.0K
12:28 44.41 44.41 44.41 44.41 0.0K
12:29 44.41 44.41 44.41 44.41 0.0K
12:30 44.41 44.41 44.39 44.39 0.2K
12:31 44.39 44.39 44.39 44.39 0.1K
12:32 44.39 44.39 44.39 44.39 0.0K
12:33 44.48 44.48 44.48 44.48 0.8K
12:34 44.48 44.50 44.36 44.36 2.3K
12:35 44.36 44.37 44.16 44.16 8.4K
12:36 44.16 44.35 44.16 44.35 0.5K
12:37 44.35 44.35 44.35 44.35 0.1K
12:38 44.35 44.35 44.17 44.17 0.8K
12:39 44.25 44.25 44.25 44.25 0.2K
12:40 44.25 44.25 44.25 44.25 0.3K
12:41 44.25 44.25 44.25 44.25 0.0K
12:42 44.25 44.25 44.25 44.25 0.0K
12:43 44.25 44.25 44.25 44.25 0.0K
12:44 44.40 44.40 44.40 44.40 0.9K
12:45 44.41 44.41 44.41 44.41 0.4K
12:46 44.41 44.41 44.41 44.41 0.2K
12:47 44.41 44.41 44.41 44.41 0.1K
12:48 44.41 44.41 44.41 44.41 0.1K
12:49 44.63 44.63 44.63 44.63 0.1K
12:50 44.63 44.63 44.40 44.40 1.1K
12:51 44.40 44.52 44.40 44.52 2.0K
12:52 44.52 44.63 44.44 44.63 2.2K
12:53 44.63 44.63 44.63 44.63 0.0K
12:54 44.63 44.63 44.63 44.63 0.1K
12:55 44.63 44.63 44.63 44.63 0.1K
12:56 44.63 44.63 44.63 44.63 0.1K
12:57 44.63 44.63 44.63 44.63 0.0K
12:58 44.63 44.85 44.63 44.85 0.3K
12:59 44.85 44.85 44.85 44.85 0.4K
13:00 44.85 44.85 44.65 44.65 0.4K
13:01 44.65 44.65 44.36 44.36 3.2K
13:02 44.36 44.51 44.36 44.51 0.6K
13:03 44.51 44.51 44.40 44.40 0.3K
13:04 44.40 44.40 44.40 44.40 0.2K
13:05 44.40 44.40 44.40 44.40 0.4K
13:06 44.43 44.43 44.43 44.43 0.2K
13:07 44.43 44.43 44.43 44.43 0.0K
13:08 44.43 44.43 44.43 44.43 0.0K
13:09 44.43 44.43 44.43 44.43 0.0K
13:10 44.43 44.43 44.43 44.43 0.2K
13:11 44.43 44.43 44.43 44.43 0.1K
13:12 44.43 44.43 44.43 44.43 0.1K
13:13 44.43 44.43 44.43 44.43 0.1K
13:14 44.43 44.43 44.43 44.43 0.0K
13:15 44.43 44.43 44.43 44.43 0.3K
13:16 44.43 44.56 44.43 44.56 0.6K
13:17 44.43 44.43 44.43 44.43 0.2K
13:18 44.43 44.43 44.43 44.43 0.4K
13:19 44.43 44.43 44.43 44.43 0.4K
13:20 44.43 44.43 44.43 44.43 0.0K
13:21 44.43 44.43 44.43 44.43 0.3K
13:22 44.43 44.43 44.43 44.43 0.2K
13:23 44.43 44.43 44.43 44.43 0.0K
13:24 44.43 44.43 44.43 44.43 0.1K
13:25 44.43 44.43 44.43 44.43 0.1K
13:26 44.43 44.43 44.43 44.43 7.5K
13:27 44.43 44.43 44.43 44.43 0.0K
13:28 44.43 44.44 44.43 44.44 0.7K
13:29 44.44 44.44 44.44 44.44 0.1K
13:30 44.44 44.44 44.44 44.44 0.0K
13:31 44.44 44.44 44.44 44.44 0.1K
13:32 44.44 44.44 44.44 44.44 0.2K
13:33 44.44 44.49 44.44 44.49 3.4K
13:34 44.49 44.49 44.49 44.49 0.4K
13:35 44.49 44.49 44.49 44.49 0.4K
13:36 44.49 44.49 44.49 44.49 0.5K
13:37 44.49 44.49 44.49 44.49 0.4K
13:38 44.49 44.49 44.49 44.49 0.0K
13:39 44.49 44.49 44.49 44.49 0.0K
13:40 44.49 44.50 44.49 44.50 0.7K
13:41 44.50 44.50 44.50 44.50 0.1K
13:42 44.50 44.50 44.50 44.50 0.1K
13:43 44.50 44.50 44.50 44.50 0.2K
13:44 44.50 44.50 44.50 44.50 1.3K
13:45 44.51 44.65 44.51 44.65 7.7K
13:46 44.65 44.66 44.65 44.66 0.1K
13:47 44.49 44.49 44.47 44.47 3.9K
13:48 44.47 44.47 44.47 44.47 0.1K
13:49 44.47 44.47 44.47 44.47 0.1K
13:50 44.56 44.75 44.56 44.75 8.4K
13:51 44.81 44.81 44.81 44.81 0.9K
13:52 44.75 44.75 44.75 44.75 0.2K
13:53 44.75 44.75 44.75 44.75 0.1K
13:54 44.75 44.75 44.75 44.75 0.2K
13:55 44.75 44.75 44.75 44.75 0.1K
13:56 44.75 44.80 44.75 44.80 0.1K
13:57 44.80 44.80 44.80 44.80 0.2K
13:58 44.80 44.80 44.80 44.80 0.1K
13:59 44.80 44.80 44.67 44.67 1.8K
14:00 44.73 44.73 44.73 44.73 1.0K
14:01 44.73 44.81 44.73 44.81 6.8K
14:02 44.81 44.81 44.81 44.81 0.4K
14:03 44.65 44.81 44.65 44.81 0.3K
14:04 44.81 44.81 44.81 44.81 0.3K
14:05 44.81 44.81 44.81 44.81 0.1K
14:06 44.81 44.81 44.81 44.81 0.5K
14:07 44.81 44.81 44.81 44.81 0.0K
14:08 44.81 44.81 44.81 44.81 0.0K
14:09 44.81 44.82 44.81 44.82 1.4K
14:10 44.92 44.99 44.91 44.99 6.4K
14:11 44.99 45.06 44.99 45.06 2.4K
14:12 45.06 45.17 45.06 45.17 3.3K
14:13 45.17 45.17 44.61 44.98 7.2K
14:14 44.98 44.98 44.98 44.98 0.4K
14:15 45.25 45.25 45.25 45.25 0.3K
14:16 45.00 45.00 45.00 45.00 0.5K
14:17 45.00 45.00 45.00 45.00 0.0K
14:18 45.00 45.00 45.00 45.00 0.2K
14:19 45.07 45.14 45.07 45.14 2.9K
14:20 45.14 45.14 45.04 45.04 1.5K
14:21 45.04 45.21 45.04 45.14 0.4K
14:22 45.14 45.14 45.14 45.14 0.7K
14:23 45.40 45.45 45.31 45.45 6.1K
14:24 45.45 45.45 45.31 45.31 4.8K
14:25 45.31 45.31 45.14 45.14 0.2K
14:26 44.83 45.14 44.82 44.82 0.8K
14:27 45.14 45.14 45.09 45.14 0.8K
14:28 45.14 45.14 45.14 45.14 0.7K
14:29 45.14 45.14 45.14 45.14 0.3K
14:30 45.14 45.23 45.14 45.23 3.0K
14:31 45.22 45.22 45.10 45.19 1.6K
14:32 45.19 45.20 45.19 45.20 2.1K
14:33 45.20 45.20 45.20 45.20 0.2K
14:34 45.21 45.21 45.21 45.21 0.8K
14:35 45.21 45.36 45.10 45.10 2.0K
14:36 45.10 45.28 45.06 45.06 0.6K
14:37 45.10 45.10 44.84 45.05 3.6K
14:38 45.05 45.05 45.05 45.05 0.2K
14:39 44.87 44.87 44.87 44.87 2.1K
14:40 44.87 45.05 44.87 45.05 0.3K
14:41 44.98 44.98 44.98 44.98 0.3K
14:42 44.98 45.05 44.98 45.05 0.9K
14:43 45.05 45.05 45.05 45.05 0.1K
14:44 45.05 45.42 45.05 45.37 21.7K
14:45 45.37 45.37 45.37 45.37 0.0K
14:46 45.37 45.37 45.37 45.37 0.2K
14:47 45.37 45.55 45.37 45.55 0.2K
14:48 45.55 45.55 45.55 45.55 0.1K
14:49 45.55 46.15 45.55 46.15 3.5K
14:50 46.20 46.40 46.20 46.40 1.0K
14:51 46.23 46.57 46.23 46.51 2.2K
14:52 46.51 46.51 46.51 46.51 0.1K
14:53 46.51 46.65 46.51 46.65 0.6K
14:54 46.65 46.65 46.65 46.65 0.5K
14:55 46.76 46.76 46.69 46.69 2.5K
14:56 46.69 46.84 46.52 46.84 2.3K
14:57 46.80 46.80 46.80 46.80 0.3K
14:58 46.80 46.80 46.80 46.80 0.0K
14:59 46.85 46.85 46.77 46.77 1.0K
15:00 46.77 46.77 46.75 46.75 0.7K
15:01 46.75 46.75 46.49 46.49 1.3K
15:02 46.49 46.49 46.17 46.34 1.2K
15:03 46.34 46.34 46.34 46.34 0.3K
15:04 46.42 46.42 46.34 46.34 2.0K
15:05 46.34 46.34 46.34 46.34 0.1K
15:06 46.34 46.34 46.34 46.34 0.9K
15:07 46.34 46.34 45.87 45.87 1.9K
15:08 45.87 46.02 45.87 46.02 0.2K
15:09 46.02 46.22 46.02 46.22 2.0K
15:10 46.22 46.22 46.22 46.22 0.2K
15:11 46.23 46.23 46.23 46.23 0.2K
15:12 46.23 46.23 46.23 46.23 0.5K
15:13 46.23 46.23 46.23 46.23 0.2K
15:14 46.23 46.23 46.23 46.23 0.5K
15:15 46.23 46.23 46.23 46.23 0.2K
15:16 46.23 46.23 46.23 46.23 0.4K
15:17 46.23 46.23 46.23 46.23 0.1K
15:18 46.23 46.23 46.23 46.23 0.6K
15:19 46.23 46.23 46.23 46.23 0.7K
15:20 46.23 46.23 46.23 46.23 0.3K
15:21 46.23 46.30 46.23 46.30 0.5K
15:22 46.30 46.30 46.30 46.30 0.2K
15:23 46.30 46.30 46.30 46.30 0.4K
15:24 46.30 46.30 46.30 46.30 0.4K
15:25 46.30 46.30 46.30 46.30 1.0K
15:26 46.30 46.30 46.30 46.30 0.7K
15:27 46.30 46.30 46.30 46.30 0.2K
15:28 46.30 46.30 46.20 46.20 1.3K
15:29 46.20 46.21 46.20 46.21 0.5K
15:30 46.26 46.65 46.26 46.65 4.7K
15:31 46.65 46.85 46.65 46.85 0.7K
15:32 46.85 46.85 46.63 46.85 2.5K
15:33 46.85 46.85 46.63 46.63 0.6K
15:34 46.63 46.63 46.63 46.63 0.2K
15:35 46.63 46.63 46.63 46.63 0.7K
15:36 46.63 46.75 46.63 46.75 2.5K
15:37 46.64 46.82 46.64 46.82 3.9K
15:38 46.82 46.82 46.71 46.71 0.4K
15:39 46.71 46.72 46.71 46.72 0.4K
15:40 46.72 46.72 46.67 46.67 1.0K
15:41 46.67 46.67 46.60 46.60 1.7K
15:42 46.60 46.60 46.60 46.60 0.2K
15:43 46.60 46.60 46.44 46.44 0.4K
15:44 46.44 46.57 46.44 46.57 0.5K
15:45 46.57 46.57 46.57 46.57 1.6K
15:46 46.57 46.58 46.57 46.58 1.4K
15:47 46.58 46.59 46.58 46.59 0.4K
15:48 46.60 46.60 46.50 46.50 2.4K
15:49 46.30 46.50 46.30 46.50 0.3K
15:50 46.50 46.51 46.50 46.51 0.6K
15:51 46.52 46.52 46.35 46.35 1.5K
15:52 46.39 46.39 46.39 46.39 2.7K
15:53 46.39 46.39 46.39 46.39 0.5K
15:54 46.39 46.39 46.33 46.33 0.8K
15:55 46.33 46.46 46.19 46.46 5.8K
15:56 46.60 46.62 46.50 46.50 1.7K
15:57 46.50 46.50 46.50 46.50 1.0K
15:58 46.50 46.75 46.50 46.54 5.1K
15:59 46.54 46.69 46.50 46.50 4.4K
16:00 46.64 46.64 46.53 46.62 23.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available