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 48.53 48.53 48.51 48.51 10.9K
09:32 48.35 48.35 48.35 48.35 3.7K
09:33 48.35 48.35 48.35 48.35 0.0K
09:34 48.35 48.35 48.35 48.35 0.3K
09:35 48.35 48.35 48.35 48.35 0.0K
09:36 48.35 48.35 48.35 48.35 0.0K
09:37 48.35 48.35 48.35 48.35 0.0K
09:38 48.35 48.35 48.35 48.35 0.0K
09:39 48.35 48.35 48.35 48.35 0.0K
09:40 48.35 48.35 48.33 48.33 0.1K
09:41 48.33 48.54 48.33 48.54 0.3K
09:42 48.54 48.54 48.19 48.19 0.2K
09:43 48.19 48.19 48.19 48.19 0.1K
09:44 48.19 48.19 47.74 47.74 2.1K
09:45 47.74 47.95 47.74 47.95 0.2K
09:46 47.95 47.95 47.51 47.51 0.5K
09:47 47.63 47.63 47.63 47.63 0.2K
09:48 47.63 47.63 47.63 47.63 0.0K
09:49 47.63 47.63 47.63 47.63 0.0K
09:50 47.63 47.63 47.63 47.63 0.8K
09:51 47.63 47.63 47.25 47.25 0.3K
09:52 47.04 47.04 47.04 47.04 0.6K
09:53 47.04 47.04 47.04 47.04 0.0K
09:54 47.04 47.04 46.93 46.93 2.8K
09:55 46.93 46.93 46.93 46.93 0.1K
09:56 46.93 46.93 46.93 46.93 0.0K
09:57 46.93 46.93 46.93 46.93 0.2K
09:58 46.93 46.93 46.93 46.93 0.0K
09:59 46.93 46.93 46.85 46.85 2.3K
10:00 46.85 47.19 46.85 47.19 0.7K
10:01 47.19 47.19 46.69 46.69 0.3K
10:02 46.69 46.69 46.69 46.69 0.0K
10:03 46.69 46.69 46.69 46.69 0.1K
10:04 46.69 46.69 46.69 46.69 0.1K
10:05 46.69 46.69 46.69 46.69 0.0K
10:06 46.69 46.94 46.69 46.94 0.5K
10:07 46.94 46.97 46.94 46.97 0.6K
10:08 46.97 46.97 46.94 46.94 0.2K
10:09 46.94 47.19 46.94 47.19 0.7K
10:10 47.19 47.19 47.14 47.14 0.4K
10:11 47.14 47.14 46.99 46.99 0.3K
10:12 46.99 46.99 46.99 46.99 0.1K
10:13 46.99 46.99 46.99 46.99 0.0K
10:14 46.99 46.99 46.99 46.99 0.1K
10:15 46.99 46.99 46.99 46.99 0.0K
10:16 46.99 46.99 46.99 46.99 0.0K
10:17 46.99 46.99 46.99 46.99 0.0K
10:18 46.99 46.99 46.99 46.99 0.3K
10:19 46.99 46.99 46.99 46.99 0.2K
10:20 46.99 46.99 46.99 46.99 0.0K
10:21 46.99 47.18 46.99 47.18 1.0K
10:22 47.18 47.18 47.18 47.18 0.0K
10:23 47.18 47.18 47.18 47.18 0.0K
10:24 47.30 47.31 47.30 47.31 2.8K
10:25 47.31 47.31 47.31 47.31 0.0K
10:26 47.31 47.44 47.31 47.44 0.2K
10:27 47.44 47.44 47.44 47.44 0.0K
10:28 46.79 47.44 46.79 47.14 0.8K
10:29 47.14 47.14 47.14 47.14 0.1K
10:30 47.14 47.14 47.14 47.14 0.0K
10:31 47.14 47.14 47.14 47.14 0.0K
10:32 47.14 47.14 47.14 47.14 0.0K
10:33 47.14 47.14 47.10 47.10 0.2K
10:34 47.10 47.10 47.10 47.10 0.1K
10:35 47.10 47.10 47.10 47.10 0.1K
10:36 47.10 47.23 47.10 47.23 0.1K
10:37 47.23 47.23 47.23 47.23 0.0K
10:38 47.23 47.23 47.23 47.23 0.0K
10:39 47.20 47.20 47.15 47.15 0.5K
10:40 47.15 47.20 47.15 47.20 0.2K
10:41 47.20 47.20 47.20 47.20 0.2K
10:42 47.20 47.20 47.20 47.20 0.1K
10:43 46.93 46.93 46.93 46.93 1.5K
10:44 46.93 46.93 46.93 46.93 0.0K
10:45 46.93 46.93 46.93 46.93 0.0K
10:46 46.93 47.16 46.93 47.16 1.2K
10:47 47.16 47.16 47.16 47.16 0.0K
10:48 47.16 47.16 47.09 47.09 0.3K
10:49 47.09 47.09 47.08 47.08 0.1K
10:50 47.08 47.08 47.08 47.08 0.1K
10:51 47.08 47.08 47.08 47.08 0.6K
10:52 47.08 47.08 47.08 47.08 0.1K
10:53 47.08 47.08 46.91 46.91 2.2K
10:54 46.91 46.91 46.91 46.91 0.1K
10:55 46.91 46.91 46.91 46.91 0.0K
10:56 46.91 46.91 46.91 46.91 0.0K
10:57 46.91 46.91 46.91 46.91 0.0K
10:58 46.91 46.91 46.91 46.91 0.0K
10:59 46.91 46.91 46.91 46.91 0.1K
11:00 46.91 46.91 46.91 46.91 0.0K
11:01 46.91 46.91 46.91 46.91 0.0K
11:02 46.91 46.91 46.91 46.91 0.0K
11:03 46.91 46.91 46.91 46.91 0.0K
11:04 46.91 46.91 46.91 46.91 0.1K
11:05 46.84 46.84 46.84 46.84 0.3K
11:06 46.84 46.84 46.84 46.84 0.0K
11:07 46.84 46.84 46.84 46.84 0.0K
11:08 46.84 46.84 46.84 46.84 0.0K
11:09 46.84 46.84 46.84 46.84 0.1K
11:10 46.84 46.84 46.74 46.74 0.4K
11:11 46.61 46.61 46.61 46.61 0.3K
11:12 46.64 46.64 46.64 46.64 0.1K
11:13 46.64 46.64 46.61 46.61 0.2K
11:14 46.61 46.61 46.61 46.61 0.0K
11:15 46.61 46.61 46.61 46.61 0.5K
11:16 46.61 46.61 46.61 46.61 0.2K
11:17 46.61 46.61 46.61 46.61 0.0K
11:18 46.61 46.61 46.61 46.61 0.6K
11:19 46.61 46.61 46.61 46.61 0.1K
11:20 46.61 46.64 46.61 46.64 0.2K
11:21 46.64 46.64 46.64 46.64 0.1K
11:22 46.64 46.64 46.64 46.64 0.0K
11:23 46.64 46.64 46.64 46.64 0.3K
11:24 46.64 46.64 46.64 46.64 0.1K
11:25 46.77 46.82 46.77 46.82 1.2K
11:26 46.82 46.82 46.82 46.82 0.1K
11:27 46.82 46.82 46.82 46.82 0.1K
11:28 46.82 46.82 46.79 46.79 0.2K
11:29 46.66 46.66 46.66 46.66 0.1K
11:30 46.66 46.66 46.66 46.66 0.8K
11:31 46.66 46.66 46.66 46.66 0.2K
11:32 46.66 46.66 46.25 46.25 2.3K
11:33 46.29 46.43 46.29 46.43 2.5K
11:34 46.43 46.43 46.43 46.43 0.1K
11:35 46.43 46.43 46.43 46.43 0.0K
11:36 46.43 46.43 46.43 46.43 0.1K
11:37 46.43 46.46 46.43 46.46 0.2K
11:38 46.46 46.46 46.46 46.46 0.0K
11:39 46.46 46.46 46.46 46.46 0.0K
11:40 46.46 46.75 46.46 46.75 5.6K
11:41 46.66 46.66 46.66 46.66 0.7K
11:42 46.66 46.82 46.66 46.82 0.7K
11:43 46.82 46.82 46.69 46.69 0.2K
11:44 46.69 46.69 46.69 46.69 0.0K
11:45 46.69 46.69 46.69 46.69 0.0K
11:46 46.69 46.69 46.69 46.69 0.0K
11:47 46.86 46.86 46.70 46.70 1.6K
11:48 46.70 46.70 46.70 46.70 0.0K
11:49 46.70 46.70 46.70 46.70 0.1K
11:50 46.70 46.70 46.70 46.70 0.7K
11:51 46.70 46.70 46.70 46.70 0.0K
11:52 46.70 46.70 46.70 46.70 0.0K
11:53 46.70 46.70 46.70 46.70 0.2K
11:54 46.70 46.70 46.70 46.70 0.1K
11:55 46.70 46.70 46.70 46.70 0.1K
11:56 46.70 46.70 46.70 46.70 0.0K
11:57 46.70 46.70 46.70 46.70 0.2K
11:58 46.70 46.72 46.70 46.72 0.1K
11:59 46.72 46.72 46.72 46.72 0.1K
12:00 46.72 46.72 46.40 46.40 0.2K
12:01 46.40 46.40 46.40 46.40 0.2K
12:02 46.40 46.68 46.40 46.68 0.3K
12:03 46.68 46.68 46.56 46.56 0.9K
12:04 46.56 46.56 46.56 46.56 0.1K
12:05 46.56 46.56 46.56 46.56 0.0K
12:06 46.56 46.56 46.56 46.56 0.0K
12:07 46.56 46.56 46.46 46.46 0.2K
12:08 46.46 46.46 46.46 46.46 0.0K
12:09 46.46 46.46 46.46 46.46 0.2K
12:10 46.46 46.46 46.46 46.46 0.0K
12:11 46.46 46.46 46.46 46.46 0.1K
12:12 46.64 46.64 46.64 46.64 0.1K
12:13 46.64 46.64 46.64 46.64 0.2K
12:14 46.64 46.64 46.54 46.54 0.4K
12:15 46.54 46.54 46.54 46.54 0.0K
12:16 46.54 46.54 46.54 46.54 0.1K
12:17 46.54 46.54 46.54 46.54 0.0K
12:18 46.54 46.56 46.44 46.44 0.9K
12:19 46.44 46.44 46.44 46.44 0.0K
12:20 46.44 46.44 46.44 46.44 0.0K
12:21 46.44 46.47 46.35 46.47 0.8K
12:22 46.47 46.47 46.47 46.47 0.0K
12:23 46.47 46.47 46.47 46.47 0.0K
12:24 46.47 46.47 46.47 46.47 0.0K
12:25 46.47 46.47 46.47 46.47 0.0K
12:26 46.47 46.47 46.47 46.47 0.0K
12:27 46.47 46.47 46.47 46.47 0.1K
12:28 46.47 46.47 46.47 46.47 0.0K
12:29 46.47 46.47 46.47 46.47 0.1K
12:30 46.47 46.47 46.47 46.47 0.0K
12:31 46.47 46.47 46.47 46.47 0.0K
12:32 46.47 46.49 46.47 46.49 0.9K
12:33 46.49 46.49 46.49 46.49 0.0K
12:34 46.49 46.49 46.49 46.49 0.0K
12:35 46.49 46.49 46.49 46.49 0.0K
12:36 46.49 46.49 46.49 46.49 0.2K
12:37 46.49 46.49 46.49 46.49 0.0K
12:38 46.49 46.49 46.49 46.49 0.0K
12:39 46.49 46.49 46.49 46.49 0.0K
12:40 46.49 46.49 46.49 46.49 0.1K
12:41 46.38 46.38 46.38 46.38 0.5K
12:42 46.38 46.38 46.38 46.38 0.0K
12:43 46.38 46.38 46.38 46.38 0.0K
12:44 46.38 46.38 46.38 46.38 0.0K
12:45 46.38 46.38 46.38 46.38 0.0K
12:46 46.38 46.38 46.38 46.38 0.2K
12:47 46.38 46.38 46.38 46.38 0.0K
12:48 46.38 46.38 46.38 46.38 0.1K
12:49 46.38 46.38 46.38 46.38 0.2K
12:50 46.38 46.38 46.38 46.38 0.1K
12:51 46.38 46.38 46.38 46.38 0.0K
12:52 46.38 46.38 46.38 46.38 0.0K
12:53 46.38 46.38 46.38 46.38 0.2K
12:54 46.38 46.38 46.38 46.38 0.0K
12:55 46.38 46.38 46.38 46.38 0.0K
12:56 46.49 46.49 46.49 46.49 0.7K
12:57 46.49 46.49 46.49 46.49 0.0K
12:58 46.49 46.49 46.49 46.49 0.0K
12:59 46.49 46.50 46.49 46.50 0.3K
13:00 46.50 46.50 46.50 46.50 0.8K
13:01 46.50 46.50 46.50 46.50 0.1K
13:02 46.50 46.50 46.50 46.50 0.0K
13:03 46.50 46.50 46.50 46.50 0.1K
13:04 46.50 46.50 46.50 46.50 0.1K
13:05 46.50 46.50 46.50 46.50 0.3K
13:06 46.50 46.50 46.50 46.50 0.1K
13:07 46.50 46.50 46.50 46.50 0.1K
13:08 46.50 46.50 46.50 46.50 0.1K
13:09 46.50 46.50 46.50 46.50 0.1K
13:10 46.50 46.50 46.50 46.50 0.0K
13:11 46.44 46.44 46.42 46.42 0.5K
13:12 46.42 46.53 46.42 46.53 0.4K
13:13 46.60 46.65 46.60 46.65 2.4K
13:14 46.65 46.65 46.65 46.65 0.0K
13:15 46.65 46.65 46.60 46.60 0.3K
13:16 46.60 46.72 46.60 46.72 0.1K
13:17 46.72 46.72 46.72 46.72 0.0K
13:18 46.63 46.63 46.63 46.63 1.2K
13:19 46.63 46.63 46.63 46.63 0.1K
13:20 46.63 46.63 46.63 46.63 0.0K
13:21 46.63 46.63 46.63 46.63 0.0K
13:22 46.63 46.63 46.63 46.63 0.0K
13:23 46.63 46.63 46.63 46.63 0.0K
13:24 46.63 46.64 46.63 46.64 0.1K
13:25 46.64 46.64 46.64 46.64 0.0K
13:26 46.64 46.64 46.64 46.64 0.0K
13:27 46.64 46.64 46.64 46.64 0.1K
13:28 46.64 46.64 46.64 46.64 0.0K
13:29 46.64 46.64 46.64 46.64 1.1K
13:30 46.64 46.64 46.64 46.64 0.1K
13:31 46.64 46.64 46.64 46.64 0.0K
13:32 46.64 46.64 46.64 46.64 0.0K
13:33 46.64 46.64 46.64 46.64 0.0K
13:34 46.64 46.64 46.64 46.64 0.0K
13:35 46.64 46.64 46.64 46.64 0.0K
13:36 46.64 46.64 46.64 46.64 0.4K
13:37 46.64 46.64 46.33 46.33 2.7K
13:38 46.33 46.33 46.33 46.33 0.1K
13:39 46.33 46.33 46.33 46.33 0.1K
13:40 46.33 46.33 46.33 46.33 0.0K
13:41 46.33 46.33 46.33 46.33 0.0K
13:42 46.33 46.33 46.33 46.33 0.1K
13:43 46.33 46.33 46.33 46.33 0.0K
13:44 46.33 46.33 46.33 46.33 0.1K
13:45 46.33 46.33 46.33 46.33 0.1K
13:46 46.33 46.33 46.33 46.33 0.1K
13:47 46.33 46.33 46.33 46.33 0.0K
13:48 46.33 46.33 46.33 46.33 0.1K
13:49 46.33 46.33 46.33 46.33 0.0K
13:50 46.33 46.33 46.33 46.33 0.1K
13:51 46.32 46.39 46.32 46.39 0.9K
13:52 46.39 46.39 46.39 46.39 0.0K
13:53 46.39 46.39 46.39 46.39 0.0K
13:54 46.39 46.39 46.39 46.39 0.0K
13:55 46.40 46.40 46.40 46.40 1.3K
13:56 46.40 46.40 46.40 46.40 0.2K
13:57 46.40 46.47 46.40 46.47 0.3K
13:58 46.47 46.47 46.47 46.47 0.4K
13:59 46.52 46.52 46.52 46.52 0.5K
14:00 46.52 46.58 46.52 46.58 0.4K
14:01 46.58 46.64 46.58 46.64 0.5K
14:02 46.64 46.64 46.64 46.64 0.0K
14:03 46.54 46.54 46.54 46.54 0.2K
14:04 46.54 46.54 46.54 46.54 0.1K
14:05 46.54 46.54 46.54 46.54 0.0K
14:06 46.54 46.54 46.54 46.54 0.1K
14:07 46.54 46.54 46.54 46.54 0.0K
14:08 46.54 46.54 46.54 46.54 0.0K
14:09 46.54 46.54 46.54 46.54 0.3K
14:10 46.54 46.54 46.52 46.52 1.5K
14:11 46.52 46.52 46.52 46.52 0.0K
14:12 46.52 46.52 46.52 46.52 0.1K
14:13 46.52 46.64 46.52 46.59 0.4K
14:14 46.59 46.59 46.59 46.59 0.0K
14:15 46.59 46.61 46.59 46.61 0.1K
14:16 46.61 46.70 46.61 46.70 0.3K
14:17 46.70 46.70 46.70 46.70 0.0K
14:18 46.70 46.70 46.70 46.70 0.0K
14:19 46.70 46.70 46.70 46.70 0.0K
14:20 46.71 46.76 46.71 46.76 1.7K
14:21 46.76 46.76 46.76 46.76 0.1K
14:22 46.76 46.76 46.76 46.76 0.0K
14:23 46.76 46.76 46.76 46.76 0.2K
14:24 46.76 46.76 46.76 46.76 0.0K
14:25 46.76 46.76 46.76 46.76 0.0K
14:26 46.76 46.76 46.76 46.76 0.1K
14:27 46.76 46.76 46.76 46.76 0.3K
14:28 46.76 46.76 46.76 46.76 0.0K
14:29 46.76 46.76 46.76 46.76 0.1K
14:30 46.76 46.84 46.76 46.84 0.2K
14:31 46.84 46.84 46.84 46.84 0.0K
14:32 46.84 46.84 46.84 46.84 0.0K
14:33 46.84 46.84 46.84 46.84 0.0K
14:34 46.84 46.84 46.84 46.84 0.1K
14:35 46.84 46.84 46.84 46.84 0.1K
14:36 46.84 46.84 46.84 46.84 0.4K
14:37 46.84 46.84 46.78 46.78 0.1K
14:38 46.78 46.78 46.78 46.78 0.2K
14:39 46.71 46.71 46.71 46.71 1.5K
14:40 46.71 46.71 46.71 46.71 0.0K
14:41 46.71 46.71 46.71 46.71 0.0K
14:42 46.71 46.71 46.71 46.71 0.0K
14:43 46.57 46.57 46.55 46.55 0.6K
14:44 46.55 46.55 46.55 46.55 0.0K
14:45 46.55 46.55 46.55 46.55 0.0K
14:46 46.55 46.55 46.55 46.55 0.0K
14:47 46.64 46.64 46.64 46.64 0.2K
14:48 46.64 46.64 46.64 46.64 0.1K
14:49 46.64 46.64 46.64 46.64 0.0K
14:50 46.64 46.64 46.64 46.64 0.0K
14:51 46.54 46.54 46.53 46.53 1.0K
14:52 46.53 46.53 46.53 46.53 0.1K
14:53 46.53 46.59 46.53 46.59 1.5K
14:54 46.59 46.59 46.52 46.52 1.0K
14:55 46.52 46.52 46.52 46.52 0.3K
14:56 46.52 46.52 46.51 46.51 0.5K
14:57 46.51 46.54 46.51 46.54 0.5K
14:58 46.54 46.54 46.54 46.54 0.0K
14:59 46.54 46.54 46.54 46.54 0.1K
15:00 46.54 46.54 46.54 46.54 0.0K
15:01 46.54 46.54 46.54 46.54 0.0K
15:02 46.54 46.54 46.54 46.54 0.0K
15:03 46.52 46.58 46.52 46.58 1.4K
15:04 46.58 46.58 46.58 46.58 0.1K
15:05 46.58 46.58 46.58 46.58 0.0K
15:06 46.58 46.58 46.58 46.58 0.1K
15:07 46.58 46.72 46.58 46.72 1.8K
15:08 46.72 46.72 46.72 46.72 0.1K
15:09 46.72 46.79 46.72 46.79 0.6K
15:10 46.79 46.80 46.79 46.80 0.8K
15:11 46.80 46.81 46.71 46.81 1.6K
15:12 46.66 46.66 46.61 46.61 1.6K
15:13 46.61 46.61 46.61 46.61 0.3K
15:14 46.61 46.61 46.61 46.61 0.4K
15:15 46.61 46.61 46.61 46.61 0.1K
15:16 46.61 46.61 46.61 46.61 0.3K
15:17 46.50 46.50 46.50 46.50 0.3K
15:18 46.50 46.50 46.50 46.50 0.2K
15:19 46.50 46.50 46.50 46.50 0.1K
15:20 46.50 46.50 46.50 46.50 0.1K
15:21 46.50 46.50 46.50 46.50 0.1K
15:22 46.50 46.50 46.50 46.50 0.0K
15:23 46.50 46.60 46.50 46.60 0.3K
15:24 46.60 46.60 46.50 46.50 0.2K
15:25 46.50 46.50 46.50 46.50 0.2K
15:26 46.57 46.57 46.57 46.57 0.1K
15:27 46.57 46.57 46.52 46.52 0.7K
15:28 46.52 46.52 46.52 46.52 0.1K
15:29 46.52 46.52 46.52 46.52 0.1K
15:30 46.52 46.52 46.52 46.52 0.3K
15:31 46.52 46.52 46.52 46.52 0.1K
15:32 46.52 46.52 46.52 46.52 0.0K
15:33 46.52 46.52 46.52 46.52 0.0K
15:34 46.50 46.54 46.50 46.51 1.6K
15:35 46.51 46.53 46.41 46.49 4.3K
15:36 46.49 46.49 46.38 46.38 0.3K
15:37 46.38 46.38 46.38 46.38 0.1K
15:38 46.38 46.38 46.33 46.33 0.2K
15:39 46.40 46.40 46.33 46.33 0.3K
15:40 46.33 46.33 46.17 46.33 0.9K
15:41 46.33 46.33 46.33 46.33 0.1K
15:42 46.44 46.44 46.44 46.44 1.6K
15:43 46.40 46.40 46.40 46.40 0.3K
15:44 46.40 46.40 46.40 46.40 0.0K
15:45 46.40 46.40 46.40 46.40 0.2K
15:46 46.40 46.40 46.40 46.40 0.1K
15:47 46.40 46.40 46.40 46.40 0.3K
15:48 46.40 46.40 46.39 46.40 1.3K
15:49 46.40 46.50 46.40 46.50 1.4K
15:50 46.58 46.58 46.58 46.58 0.9K
15:51 46.58 46.58 46.52 46.53 0.6K
15:52 46.53 46.59 46.53 46.59 0.3K
15:53 46.59 46.59 46.46 46.46 2.9K
15:54 46.46 46.46 46.46 46.46 0.4K
15:55 46.46 46.46 46.43 46.43 1.9K
15:56 46.43 46.45 46.43 46.45 1.6K
15:57 46.51 46.51 46.48 46.48 0.9K
15:58 46.48 46.50 46.44 46.50 2.8K
15:59 46.45 46.52 46.39 46.47 1.8K
16:00 46.53 46.67 46.49 46.67 21.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available