Red Violet

RDVT
🏛️ usa →
50.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 46.13 46.45 45.80 46.11 2.0K
09:32 46.11 46.11 46.11 46.11 1.6K
09:33 46.11 46.11 46.11 46.11 0.6K
09:34 46.11 46.11 46.11 46.11 3.3K
09:35 46.25 46.25 46.24 46.24 0.5K
09:36 46.24 46.24 46.24 46.24 0.8K
09:37 46.16 46.69 46.16 46.69 6.7K
09:38 46.69 46.90 46.69 46.90 0.2K
09:39 46.90 46.90 46.90 46.90 0.0K
09:40 46.90 46.90 46.90 46.90 0.0K
09:41 46.90 46.90 46.90 46.90 0.0K
09:42 46.90 46.90 46.90 46.90 0.0K
09:43 46.90 46.90 46.85 46.85 0.2K
09:44 46.85 46.85 46.85 46.85 0.0K
09:45 46.85 46.85 46.73 46.73 0.4K
09:46 46.73 46.73 46.73 46.73 0.0K
09:47 46.73 46.73 46.73 46.73 0.0K
09:48 46.73 46.73 46.73 46.73 0.2K
09:49 46.73 46.73 46.73 46.73 0.0K
09:50 46.73 46.73 46.73 46.73 0.0K
09:51 46.73 46.73 46.73 46.73 0.0K
09:52 46.73 46.73 46.73 46.73 0.0K
09:53 46.73 46.76 46.73 46.76 0.2K
09:54 46.76 46.76 46.76 46.76 0.1K
09:55 46.76 46.76 46.76 46.76 0.0K
09:56 46.76 46.76 46.76 46.76 0.2K
09:57 46.76 46.76 46.70 46.70 0.1K
09:58 46.70 46.70 46.70 46.70 0.0K
09:59 46.70 46.70 46.70 46.70 0.0K
10:00 46.70 46.70 46.70 46.70 0.0K
10:01 46.70 46.70 46.70 46.70 0.0K
10:02 46.70 46.70 46.70 46.70 0.1K
10:03 46.70 46.70 46.56 46.56 0.8K
10:04 46.56 46.56 46.56 46.56 0.0K
10:05 46.56 46.56 46.56 46.56 0.0K
10:06 46.56 46.56 46.56 46.56 0.0K
10:07 46.56 46.56 46.56 46.56 0.2K
10:08 46.56 46.56 46.56 46.56 0.0K
10:09 46.56 46.56 46.56 46.56 0.1K
10:10 46.56 46.56 46.56 46.56 0.0K
10:11 46.56 46.56 46.56 46.56 0.0K
10:12 46.56 46.56 46.56 46.56 0.0K
10:13 46.56 46.56 46.56 46.56 0.0K
10:14 46.56 46.56 46.56 46.56 0.0K
10:15 46.56 46.56 46.17 46.17 0.3K
10:16 46.17 46.17 46.17 46.17 0.0K
10:17 46.17 46.17 46.17 46.17 0.0K
10:18 46.17 46.17 46.17 46.17 0.1K
10:19 46.17 46.17 46.17 46.17 0.0K
10:20 46.17 46.17 46.17 46.17 0.0K
10:21 46.17 46.17 46.17 46.17 0.1K
10:22 46.17 46.17 46.17 46.17 0.4K
10:23 46.17 46.17 46.17 46.17 0.3K
10:24 46.17 46.17 46.17 46.17 0.0K
10:25 46.17 46.17 46.09 46.09 0.6K
10:26 46.09 46.09 46.09 46.09 0.0K
10:27 46.09 46.09 46.09 46.09 0.0K
10:28 46.09 46.09 46.09 46.09 0.0K
10:29 46.09 46.09 46.09 46.09 0.0K
10:30 46.09 46.09 46.09 46.09 0.1K
10:31 46.09 46.09 46.09 46.09 0.0K
10:32 46.09 46.09 46.09 46.09 0.0K
10:33 46.09 46.09 46.09 46.09 0.1K
10:34 46.09 46.09 46.09 46.09 0.0K
10:35 46.09 46.09 46.09 46.09 0.0K
10:36 46.06 46.06 46.06 46.06 0.2K
10:37 46.06 46.06 46.06 46.06 0.0K
10:38 46.06 46.06 46.06 46.06 0.0K
10:39 46.06 46.06 46.06 46.06 0.0K
10:40 46.06 46.06 46.06 46.06 0.1K
10:41 46.06 46.06 46.06 46.06 0.0K
10:42 46.06 46.06 46.06 46.06 0.0K
10:43 46.06 46.06 46.06 46.06 0.2K
10:44 46.02 46.02 46.02 46.02 0.4K
10:45 46.02 46.02 45.80 45.80 0.2K
10:46 45.80 45.80 45.80 45.80 0.0K
10:47 45.80 45.80 45.80 45.80 0.0K
10:48 45.80 45.80 45.80 45.80 0.0K
10:49 45.80 45.80 45.80 45.80 0.0K
10:50 45.80 46.24 45.80 46.24 0.2K
10:51 46.24 46.24 46.24 46.24 0.1K
10:52 46.24 46.24 46.24 46.24 0.0K
10:53 46.24 46.24 46.24 46.24 0.0K
10:54 46.24 46.24 46.24 46.24 0.1K
10:55 46.24 46.24 46.24 46.24 0.0K
10:56 46.24 46.24 46.24 46.24 0.0K
10:57 46.24 46.50 46.24 46.50 0.2K
10:58 46.50 46.50 46.50 46.50 0.0K
10:59 46.50 46.50 46.50 46.50 0.1K
11:00 46.50 46.50 46.50 46.50 0.0K
11:01 46.50 46.50 46.50 46.50 0.0K
11:02 46.50 46.50 46.50 46.50 0.0K
11:03 46.50 46.50 46.50 46.50 0.0K
11:04 46.50 46.50 46.50 46.50 0.0K
11:05 46.50 46.50 46.50 46.50 0.0K
11:06 46.50 46.50 46.41 46.41 0.4K
11:07 46.41 46.41 46.41 46.41 0.0K
11:08 46.41 46.41 46.41 46.41 0.0K
11:09 46.41 46.41 46.41 46.41 0.0K
11:10 46.41 46.41 46.41 46.41 0.0K
11:11 46.47 46.47 46.47 46.47 1.0K
11:12 46.47 46.47 46.47 46.47 0.0K
11:13 46.47 46.47 46.47 46.47 0.0K
11:14 46.47 46.47 46.47 46.47 0.2K
11:15 46.47 46.47 46.47 46.47 0.0K
11:16 46.47 46.47 46.47 46.47 0.0K
11:17 46.47 46.47 46.47 46.47 0.0K
11:18 46.47 46.47 46.47 46.47 0.0K
11:19 46.47 46.47 46.47 46.47 0.3K
11:20 46.47 46.47 46.47 46.47 0.0K
11:21 46.47 46.47 46.47 46.47 0.0K
11:22 46.47 46.47 46.47 46.47 0.0K
11:23 46.47 46.47 46.47 46.47 0.0K
11:24 46.47 46.47 46.47 46.47 0.0K
11:25 46.47 46.47 46.47 46.47 0.0K
11:26 46.47 46.47 46.47 46.47 0.0K
11:27 46.47 46.47 46.47 46.47 0.0K
11:28 46.47 46.47 46.47 46.47 0.0K
11:29 46.47 46.47 46.47 46.47 0.0K
11:30 46.47 46.47 46.47 46.47 0.0K
11:31 46.47 46.47 46.47 46.47 0.3K
11:32 46.47 46.47 46.04 46.04 2.2K
11:33 46.04 46.09 46.04 46.09 0.4K
11:34 46.10 46.10 46.10 46.10 5.4K
11:35 46.10 46.10 46.10 46.10 0.0K
11:36 46.10 46.21 46.02 46.02 1.3K
11:37 46.02 46.02 46.02 46.02 0.1K
11:38 46.02 46.02 46.02 46.02 0.1K
11:39 46.02 46.02 46.02 46.02 0.0K
11:40 46.02 46.02 46.02 46.02 0.0K
11:41 46.33 46.33 46.15 46.15 0.8K
11:42 46.15 46.15 46.15 46.15 0.0K
11:43 46.15 46.15 46.15 46.15 0.0K
11:44 46.15 46.15 46.15 46.15 0.1K
11:45 46.15 46.15 46.06 46.06 0.3K
11:46 46.06 46.06 46.06 46.06 0.0K
11:47 46.06 46.06 46.06 46.06 0.0K
11:48 46.06 46.06 46.06 46.06 0.1K
11:49 46.06 46.06 46.06 46.06 0.0K
11:50 46.06 46.06 46.06 46.06 0.0K
11:51 46.22 46.22 46.22 46.22 0.1K
11:52 46.22 46.22 46.22 46.22 0.0K
11:53 46.22 46.22 46.22 46.22 0.0K
11:54 46.22 46.22 46.22 46.22 0.0K
11:55 46.22 46.22 46.22 46.22 0.0K
11:56 46.22 46.22 46.22 46.22 0.0K
11:57 46.22 46.22 46.22 46.22 0.0K
11:58 46.22 46.22 46.22 46.22 0.0K
11:59 46.22 46.22 46.22 46.22 0.2K
12:00 46.22 46.22 46.09 46.09 0.9K
12:01 46.09 46.09 46.09 46.09 0.0K
12:02 46.09 46.09 46.09 46.09 0.2K
12:03 46.09 46.13 46.09 46.13 0.1K
12:04 46.13 46.13 46.13 46.13 0.0K
12:05 46.13 46.13 46.13 46.13 0.0K
12:06 46.06 46.06 46.06 46.06 8.2K
12:07 46.15 46.15 46.15 46.15 0.4K
12:08 46.15 46.15 46.15 46.15 0.0K
12:09 46.15 46.15 46.15 46.15 0.0K
12:10 46.15 46.15 46.15 46.15 0.0K
12:11 46.15 46.15 46.15 46.15 0.0K
12:12 46.15 46.15 46.15 46.15 0.0K
12:13 46.15 46.15 46.15 46.15 0.1K
12:14 46.15 46.15 46.15 46.15 0.1K
12:15 46.15 46.15 46.15 46.15 0.0K
12:16 46.15 46.15 46.15 46.15 0.0K
12:17 46.15 46.15 46.15 46.15 0.0K
12:18 46.15 46.15 46.15 46.15 0.0K
12:19 46.15 46.15 46.15 46.15 0.0K
12:20 46.15 46.15 46.15 46.15 0.0K
12:21 46.15 46.15 46.15 46.15 0.0K
12:22 46.15 46.15 46.15 46.15 0.2K
12:23 46.15 46.15 46.15 46.15 0.0K
12:24 46.15 46.15 46.15 46.15 0.1K
12:25 46.15 46.22 46.09 46.09 1.1K
12:26 46.09 46.09 46.09 46.09 0.1K
12:27 46.09 46.09 46.09 46.09 0.3K
12:28 46.09 46.17 46.09 46.17 0.1K
12:29 46.17 46.17 46.08 46.08 4.3K
12:30 46.08 46.11 46.08 46.11 0.2K
12:31 46.11 46.11 46.11 46.11 0.0K
12:32 46.17 46.17 46.17 46.17 0.1K
12:33 46.17 46.25 46.17 46.25 1.1K
12:34 46.25 46.25 46.25 46.25 0.0K
12:35 46.25 46.25 46.25 46.25 0.0K
12:36 46.25 46.25 46.25 46.25 0.0K
12:37 46.25 46.25 46.25 46.25 0.0K
12:38 46.25 46.25 46.25 46.25 0.0K
12:39 46.25 46.25 46.25 46.25 1.8K
12:40 46.25 46.25 46.15 46.21 3.5K
12:41 46.21 46.21 46.21 46.21 2.0K
12:42 46.21 46.23 46.20 46.23 2.7K
12:43 46.23 46.28 46.20 46.28 3.2K
12:44 46.28 46.40 46.28 46.40 1.1K
12:45 46.40 46.40 46.40 46.40 0.1K
12:46 46.40 46.40 46.40 46.40 0.0K
12:47 46.40 46.40 46.40 46.40 0.0K
12:48 46.40 46.50 46.40 46.50 1.1K
12:49 46.50 46.50 46.50 46.50 0.0K
12:50 46.50 46.50 46.50 46.50 0.0K
12:51 46.53 46.53 46.53 46.53 0.1K
12:52 46.43 46.43 46.30 46.30 2.5K
12:53 46.30 46.30 46.30 46.30 0.1K
12:54 46.40 46.40 46.40 46.40 0.6K
12:55 46.40 46.40 46.40 46.40 0.0K
12:56 46.40 46.40 46.40 46.40 0.0K
12:57 46.40 46.40 46.40 46.40 0.0K
12:58 46.40 46.40 46.40 46.40 0.1K
12:59 46.40 46.40 46.40 46.40 0.0K
13:00 46.40 46.52 46.40 46.52 0.3K
13:01 46.52 46.54 46.44 46.44 1.1K
13:02 46.44 46.44 46.44 46.44 0.1K
13:03 46.44 46.44 46.44 46.44 0.0K
13:04 46.44 46.44 46.44 46.44 0.0K
13:05 46.44 46.44 46.44 46.44 0.0K
13:06 46.44 46.44 46.44 46.44 0.0K
13:07 46.44 46.44 46.44 46.44 0.0K
13:08 46.44 46.44 46.44 46.44 0.0K
13:09 46.44 46.44 46.44 46.44 0.0K
13:10 46.44 46.44 46.44 46.44 0.0K
13:11 46.44 46.44 46.44 46.44 0.0K
13:12 46.44 46.60 46.44 46.50 7.3K
13:13 46.73 46.73 46.73 46.73 0.1K
13:14 46.73 46.73 46.62 46.62 1.1K
13:15 46.62 46.66 46.61 46.61 2.5K
13:16 46.71 46.71 46.71 46.71 1.2K
13:17 46.71 46.71 46.71 46.71 0.0K
13:18 46.67 46.70 46.65 46.65 4.5K
13:19 46.65 46.65 46.65 46.65 0.1K
13:20 46.65 46.65 46.65 46.65 0.0K
13:21 46.65 46.66 46.65 46.66 0.1K
13:22 46.66 46.66 46.66 46.66 0.0K
13:23 46.66 46.66 46.66 46.66 0.1K
13:24 46.66 46.66 46.66 46.66 0.0K
13:25 46.66 46.66 46.66 46.66 0.0K
13:26 46.66 46.66 46.66 46.66 0.0K
13:27 46.66 46.66 46.66 46.66 0.0K
13:28 46.66 46.70 46.66 46.70 0.3K
13:29 46.70 46.70 46.70 46.70 0.2K
13:30 46.68 46.68 46.65 46.65 2.4K
13:31 46.65 46.65 46.65 46.65 0.0K
13:32 46.65 46.65 46.65 46.65 0.2K
13:33 46.65 46.65 46.65 46.65 0.0K
13:34 46.65 46.65 46.65 46.65 0.1K
13:35 46.65 46.67 46.65 46.67 0.4K
13:36 46.67 46.67 46.67 46.67 0.2K
13:37 46.67 46.74 46.67 46.74 1.0K
13:38 46.74 46.74 46.74 46.74 0.1K
13:39 46.74 46.74 46.47 46.47 1.7K
13:40 46.56 46.56 46.56 46.56 0.3K
13:41 46.56 46.56 46.56 46.56 0.1K
13:42 46.56 46.56 46.56 46.56 0.1K
13:43 46.56 46.56 46.56 46.56 0.1K
13:44 46.56 46.56 46.56 46.56 0.1K
13:45 46.56 46.56 46.56 46.56 0.0K
13:46 46.56 46.56 46.56 46.56 0.0K
13:47 46.56 46.56 46.56 46.56 0.1K
13:48 46.56 46.56 46.56 46.56 0.0K
13:49 46.56 46.56 46.56 46.56 0.0K
13:50 46.56 46.57 46.56 46.57 0.1K
13:51 46.57 46.57 46.57 46.57 0.0K
13:52 46.57 46.75 46.57 46.75 0.1K
13:53 46.75 46.75 46.75 46.75 0.0K
13:54 46.75 46.75 46.75 46.75 0.0K
13:55 46.75 46.75 46.75 46.75 0.0K
13:56 46.58 46.58 46.58 46.58 0.1K
13:57 46.58 46.58 46.58 46.58 0.0K
13:58 46.58 46.58 46.58 46.58 0.2K
13:59 46.58 46.58 46.58 46.58 0.1K
14:00 46.58 46.58 46.58 46.58 0.0K
14:01 46.58 46.58 46.58 46.58 0.0K
14:02 46.58 46.58 46.58 46.58 0.0K
14:03 46.58 46.58 46.58 46.58 0.1K
14:04 46.58 46.58 46.58 46.58 0.0K
14:05 46.58 46.58 46.58 46.58 0.1K
14:06 46.58 46.58 46.58 46.58 0.1K
14:07 46.58 46.58 46.58 46.58 0.1K
14:08 46.58 46.58 46.58 46.58 0.0K
14:09 46.58 46.58 46.58 46.58 0.0K
14:10 46.58 46.59 46.58 46.59 0.2K
14:11 46.59 46.59 46.59 46.59 0.0K
14:12 46.59 46.59 46.59 46.59 0.1K
14:13 46.59 46.59 46.59 46.59 0.1K
14:14 46.59 46.59 46.59 46.59 0.2K
14:15 46.59 46.59 46.59 46.59 0.1K
14:16 46.59 46.59 46.59 46.59 0.1K
14:17 46.59 46.59 46.59 46.59 0.0K
14:18 46.73 46.73 46.73 46.73 0.1K
14:19 46.73 46.73 46.62 46.62 0.1K
14:20 46.62 46.62 46.62 46.62 0.0K
14:21 46.62 46.73 46.62 46.73 0.1K
14:22 46.73 46.73 46.73 46.73 0.0K
14:23 46.73 46.73 46.73 46.73 0.0K
14:24 46.73 46.73 46.73 46.73 0.2K
14:25 46.73 46.73 46.62 46.62 0.1K
14:26 46.62 46.62 46.62 46.62 0.1K
14:27 46.62 46.62 46.62 46.62 0.0K
14:28 46.62 46.62 46.62 46.62 0.0K
14:29 46.62 46.63 46.60 46.60 3.3K
14:30 46.60 46.60 46.60 46.60 0.4K
14:31 46.60 46.60 46.60 46.60 0.0K
14:32 46.60 46.60 46.60 46.60 0.0K
14:33 46.60 46.60 46.60 46.60 0.0K
14:34 46.93 47.03 46.93 47.03 7.5K
14:35 47.04 47.04 47.04 47.04 1.1K
14:36 47.17 47.30 47.04 47.30 2.6K
14:37 47.30 47.45 47.30 47.45 0.8K
14:38 47.45 47.45 47.25 47.25 6.3K
14:39 47.25 47.31 47.25 47.31 3.9K
14:40 47.31 47.31 47.31 47.31 0.3K
14:41 47.31 47.36 47.31 47.36 0.2K
14:42 47.36 47.36 47.31 47.31 0.1K
14:43 47.31 47.31 47.31 47.31 0.1K
14:44 47.31 47.31 47.31 47.31 0.0K
14:45 47.31 47.31 47.31 47.31 0.0K
14:46 47.31 47.31 47.31 47.31 0.0K
14:47 47.31 47.31 47.31 47.31 0.0K
14:48 47.31 47.31 47.31 47.31 0.0K
14:49 47.31 47.31 47.31 47.31 0.0K
14:50 47.31 47.31 47.31 47.31 0.3K
14:51 47.31 47.32 47.31 47.32 0.2K
14:52 47.32 47.32 47.32 47.32 0.1K
14:53 47.32 47.32 47.32 47.32 0.0K
14:54 47.32 47.32 47.29 47.29 2.1K
14:55 47.29 47.31 47.20 47.31 5.8K
14:56 47.31 47.31 47.31 47.31 0.2K
14:57 47.31 47.31 47.31 47.31 0.1K
14:58 47.31 47.31 47.31 47.31 0.0K
14:59 47.31 47.31 47.31 47.31 0.2K
15:00 47.31 47.31 47.31 47.31 0.2K
15:01 47.31 47.31 47.31 47.31 0.0K
15:02 47.31 47.31 47.31 47.31 0.2K
15:03 47.31 47.31 47.31 47.31 0.0K
15:04 47.31 47.31 47.31 47.31 0.6K
15:05 47.31 47.31 47.31 47.31 0.0K
15:06 47.31 47.31 47.31 47.31 0.2K
15:07 47.31 47.31 47.31 47.31 0.0K
15:08 47.31 47.32 47.31 47.32 0.4K
15:09 47.32 47.33 47.32 47.33 0.4K
15:10 47.33 47.33 47.33 47.33 0.0K
15:11 47.33 47.33 47.33 47.33 0.0K
15:12 47.33 47.33 47.33 47.33 0.7K
15:13 47.33 47.33 47.33 47.33 0.9K
15:14 47.33 47.45 47.33 47.45 5.0K
15:15 47.50 47.51 47.50 47.51 14.0K
15:16 47.51 47.51 47.51 47.51 0.2K
15:17 47.51 47.51 47.51 47.51 0.1K
15:18 47.51 47.51 47.51 47.51 0.8K
15:19 47.73 47.73 47.73 47.73 0.1K
15:20 47.73 47.76 47.73 47.76 5.7K
15:21 47.76 47.82 47.70 47.70 3.8K
15:22 47.70 47.78 47.70 47.78 3.7K
15:23 47.78 47.78 47.78 47.78 0.2K
15:24 47.78 47.78 47.78 47.78 0.9K
15:25 47.79 47.79 47.79 47.79 0.2K
15:26 47.79 47.90 47.79 47.90 0.1K
15:27 47.90 47.90 47.90 47.90 0.0K
15:28 47.88 47.88 47.88 47.88 0.2K
15:29 47.88 47.88 47.88 47.88 0.0K
15:30 47.88 47.90 47.68 47.90 1.3K
15:31 47.90 48.00 47.90 48.00 3.2K
15:32 48.00 48.00 48.00 48.00 0.0K
15:33 48.00 48.00 48.00 48.00 0.4K
15:34 48.02 48.02 48.02 48.02 0.3K
15:35 48.02 48.04 48.02 48.04 1.0K
15:36 48.04 48.05 48.00 48.00 0.6K
15:37 48.00 48.17 48.00 48.17 1.5K
15:38 48.17 48.17 48.17 48.17 0.1K
15:39 48.17 48.19 48.17 48.19 0.3K
15:40 48.19 48.19 48.19 48.19 0.1K
15:41 48.19 48.21 48.19 48.21 0.4K
15:42 48.21 48.21 48.21 48.21 0.1K
15:43 48.21 48.21 48.18 48.18 0.2K
15:44 48.18 48.18 48.18 48.18 0.0K
15:45 48.18 48.18 48.18 48.18 0.3K
15:46 48.18 48.22 48.18 48.22 4.3K
15:47 48.22 48.22 48.22 48.22 0.1K
15:48 48.22 48.29 48.22 48.29 0.2K
15:49 48.29 48.29 48.23 48.23 0.2K
15:50 48.23 48.23 48.23 48.23 0.4K
15:51 48.23 48.33 48.23 48.33 0.2K
15:52 48.33 48.33 48.25 48.25 4.3K
15:53 48.25 48.25 48.25 48.25 0.2K
15:54 48.25 48.35 48.25 48.35 1.1K
15:55 48.35 48.38 48.35 48.38 0.3K
15:56 48.34 48.34 48.16 48.16 3.4K
15:57 48.26 48.26 48.26 48.26 2.9K
15:58 48.25 48.25 47.74 47.74 7.5K
15:59 47.74 47.74 47.74 47.74 0.5K
16:00 47.78 47.79 47.55 47.68 20.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available