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 47.81 48.43 46.80 47.70 5.3K
09:32 47.68 47.68 47.64 47.64 2.1K
09:33 47.64 47.64 47.64 47.64 0.0K
09:34 47.64 47.64 47.64 47.64 0.0K
09:35 47.64 47.64 46.21 46.21 1.0K
09:36 47.37 47.37 47.37 47.37 0.2K
09:37 47.37 47.37 47.37 47.37 0.1K
09:38 47.37 47.37 47.37 47.37 0.0K
09:39 47.37 47.37 47.11 47.11 0.2K
09:40 47.11 47.11 47.11 47.11 0.0K
09:41 47.11 47.11 47.11 47.11 0.2K
09:42 47.54 47.54 47.54 47.54 0.2K
09:43 47.54 47.54 46.84 46.84 0.6K
09:44 46.84 46.84 46.84 46.84 0.0K
09:45 47.16 47.16 47.16 47.16 0.1K
09:46 47.16 47.16 47.16 47.16 0.1K
09:47 47.16 47.16 47.16 47.16 0.1K
09:48 47.16 47.16 47.16 47.16 0.2K
09:49 47.16 47.84 47.16 47.84 0.1K
09:50 47.84 47.84 47.75 47.75 0.1K
09:51 47.75 47.75 47.75 47.75 0.1K
09:52 47.75 47.75 47.75 47.75 0.0K
09:53 47.75 47.75 47.75 47.75 0.0K
09:54 47.75 47.75 47.75 47.75 0.0K
09:55 47.75 47.75 47.75 47.75 0.0K
09:56 47.75 47.75 47.75 47.75 0.0K
09:57 47.75 47.75 47.75 47.75 0.0K
09:58 47.75 47.75 47.75 47.75 0.0K
09:59 47.75 47.75 47.75 47.75 0.0K
10:00 47.75 47.75 47.75 47.75 0.0K
10:01 47.75 47.75 47.75 47.75 0.0K
10:02 47.75 47.75 47.75 47.75 0.0K
10:03 47.75 47.75 47.75 47.75 0.1K
10:04 47.75 47.75 47.75 47.75 0.0K
10:05 47.75 47.75 47.75 47.75 0.0K
10:06 47.75 47.75 47.75 47.75 0.0K
10:07 47.75 47.75 47.75 47.75 0.0K
10:08 47.25 47.25 47.25 47.25 0.2K
10:09 47.25 47.25 47.25 47.25 0.0K
10:10 47.25 47.25 47.25 47.25 0.0K
10:11 47.25 47.30 47.25 47.30 0.2K
10:12 47.60 47.60 47.60 47.60 1.4K
10:13 47.60 47.60 47.60 47.60 0.0K
10:14 47.25 47.25 47.25 47.25 0.1K
10:15 47.25 47.25 47.25 47.25 0.1K
10:16 47.25 47.25 47.25 47.25 0.1K
10:17 47.25 47.28 47.25 47.28 0.4K
10:18 47.54 47.54 47.54 47.54 0.1K
10:19 47.12 47.12 47.12 47.12 0.8K
10:20 47.12 47.12 47.12 47.12 0.0K
10:21 47.12 47.12 47.12 47.12 0.0K
10:22 47.12 47.12 47.12 47.12 0.1K
10:23 47.12 47.12 47.12 47.12 0.0K
10:24 47.12 47.12 47.12 47.12 0.0K
10:25 47.12 47.12 47.12 47.12 0.0K
10:26 47.12 47.12 47.12 47.12 0.0K
10:27 47.27 47.27 47.27 47.27 0.2K
10:28 47.27 47.27 47.27 47.27 0.0K
10:29 47.27 47.27 47.27 47.27 0.0K
10:30 47.36 47.36 47.36 47.36 0.5K
10:31 47.36 47.36 47.26 47.26 0.4K
10:32 47.18 47.18 47.18 47.18 0.4K
10:33 47.18 47.18 47.18 47.18 0.0K
10:34 47.18 47.18 47.18 47.18 0.0K
10:35 47.18 47.18 47.18 47.18 0.0K
10:36 47.18 47.18 46.76 46.94 0.4K
10:37 46.94 46.94 46.94 46.94 0.0K
10:38 46.94 46.94 46.94 46.94 0.0K
10:39 46.94 46.94 46.94 46.94 0.0K
10:40 46.94 46.94 46.94 46.94 0.0K
10:41 46.94 46.94 46.94 46.94 0.0K
10:42 46.94 46.94 46.94 46.94 0.5K
10:43 46.94 46.94 46.94 46.94 0.7K
10:44 46.94 46.94 46.94 46.94 0.0K
10:45 46.76 46.76 46.76 46.76 0.5K
10:46 46.76 46.79 46.76 46.79 0.7K
10:47 46.79 46.79 46.71 46.71 0.6K
10:48 46.71 46.91 46.71 46.91 1.0K
10:49 46.91 46.91 46.91 46.91 0.0K
10:50 46.91 46.91 46.91 46.91 0.0K
10:51 46.91 46.91 46.91 46.91 0.0K
10:52 46.91 46.91 46.91 46.91 0.0K
10:53 46.91 46.91 46.91 46.91 0.0K
10:54 46.91 46.91 46.91 46.91 0.0K
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 46.66 46.66 46.66 46.66 0.2K
10:58 46.66 46.66 46.66 46.66 0.2K
10:59 46.66 46.66 46.66 46.66 0.2K
11:00 46.66 46.66 46.66 46.66 0.0K
11:01 46.66 46.66 46.66 46.66 0.0K
11:02 46.66 46.66 46.66 46.66 0.1K
11:03 46.66 46.66 46.66 46.66 0.0K
11:04 46.66 46.66 46.66 46.66 0.0K
11:05 46.66 46.66 46.66 46.66 0.1K
11:06 46.66 46.66 46.66 46.66 0.0K
11:07 46.66 46.66 46.66 46.66 0.0K
11:08 46.66 46.66 46.66 46.66 0.0K
11:09 46.66 46.66 46.66 46.66 0.0K
11:10 46.66 46.66 46.66 46.66 0.0K
11:11 46.66 46.66 46.66 46.66 0.0K
11:12 46.66 46.66 46.66 46.66 0.1K
11:13 46.66 46.66 46.66 46.66 0.0K
11:14 46.66 46.66 46.66 46.66 0.0K
11:15 46.66 46.66 46.66 46.66 0.1K
11:16 46.66 46.66 46.66 46.66 0.0K
11:17 46.66 46.66 46.66 46.66 0.0K
11:18 46.66 46.66 46.61 46.61 0.5K
11:19 46.61 46.61 46.61 46.61 0.1K
11:20 46.61 46.61 46.61 46.61 0.0K
11:21 46.61 46.61 46.61 46.61 0.1K
11:22 46.61 46.61 46.61 46.61 0.1K
11:23 46.61 46.61 46.61 46.61 0.1K
11:24 46.61 46.61 46.61 46.61 0.1K
11:25 46.61 46.61 46.61 46.61 0.1K
11:26 46.61 46.61 46.61 46.61 0.0K
11:27 46.61 46.61 46.61 46.61 0.0K
11:28 46.61 46.61 46.61 46.61 0.0K
11:29 46.61 46.61 46.61 46.61 0.0K
11:30 46.61 46.61 46.61 46.61 0.0K
11:31 46.61 46.61 46.61 46.61 0.0K
11:32 46.61 46.61 46.61 46.61 0.3K
11:33 46.61 46.61 46.61 46.61 0.0K
11:34 46.61 46.61 46.61 46.61 0.2K
11:35 46.61 46.61 46.61 46.61 0.0K
11:36 46.61 46.61 46.61 46.61 0.1K
11:37 46.61 46.61 46.61 46.61 0.0K
11:38 46.61 46.61 46.25 46.25 1.9K
11:39 46.25 46.25 46.17 46.17 0.2K
11:40 46.17 46.17 46.17 46.17 0.0K
11:41 46.21 46.21 46.21 46.21 0.1K
11:42 46.21 46.21 46.21 46.21 0.1K
11:43 46.21 46.21 46.21 46.21 0.2K
11:44 46.21 46.21 46.21 46.21 0.0K
11:45 46.21 46.21 45.94 45.94 1.9K
11:46 45.93 45.93 45.93 45.93 0.4K
11:47 45.96 45.96 45.96 45.96 0.5K
11:48 45.96 45.96 45.96 45.96 0.0K
11:49 45.96 45.96 45.96 45.96 0.1K
11:50 45.96 45.96 45.96 45.96 0.0K
11:51 45.96 45.96 45.96 45.96 0.1K
11:52 45.96 45.98 45.96 45.98 0.2K
11:53 45.98 45.98 45.98 45.98 0.0K
11:54 45.98 45.98 45.98 45.98 0.0K
11:55 45.98 45.98 45.98 45.98 0.0K
11:56 45.98 45.98 45.98 45.98 0.0K
11:57 45.98 45.98 45.98 45.98 0.0K
11:58 45.98 45.98 45.98 45.98 0.0K
11:59 45.98 45.98 45.91 45.91 0.8K
12:00 45.91 45.91 45.84 45.84 0.3K
12:01 45.75 45.75 45.75 45.75 0.3K
12:02 45.75 45.75 45.75 45.75 0.1K
12:03 45.75 45.75 45.75 45.75 0.0K
12:04 45.75 45.75 45.75 45.75 0.0K
12:05 45.75 45.75 45.75 45.75 0.0K
12:06 45.75 45.75 45.75 45.75 0.1K
12:07 45.75 45.75 45.75 45.75 0.1K
12:08 45.75 45.75 45.75 45.75 0.0K
12:09 45.75 45.75 45.75 45.75 0.0K
12:10 45.75 45.75 45.75 45.75 0.0K
12:11 45.75 45.75 45.75 45.75 0.0K
12:12 45.75 45.75 45.75 45.75 0.3K
12:13 45.69 45.69 45.69 45.69 0.7K
12:14 45.69 45.69 45.60 45.60 0.7K
12:15 45.60 45.60 45.60 45.60 0.2K
12:16 45.60 45.60 45.45 45.45 0.8K
12:17 45.45 45.45 45.45 45.45 0.1K
12:18 45.45 45.45 45.45 45.45 0.0K
12:19 45.45 45.45 45.45 45.45 0.0K
12:20 45.45 45.45 45.45 45.45 0.1K
12:21 45.45 45.45 45.45 45.45 0.0K
12:22 45.45 45.45 45.45 45.45 0.0K
12:23 45.45 45.45 45.45 45.45 0.0K
12:24 45.45 45.45 45.45 45.45 0.0K
12:25 45.45 45.45 45.45 45.45 0.0K
12:26 45.45 45.63 45.45 45.63 0.4K
12:27 45.63 45.63 45.63 45.63 0.1K
12:28 45.63 45.63 45.63 45.63 0.1K
12:29 45.63 45.63 45.63 45.63 0.0K
12:30 45.63 45.63 45.63 45.63 0.0K
12:31 45.63 45.63 45.63 45.63 0.0K
12:32 45.63 45.63 45.63 45.63 0.2K
12:33 45.63 45.63 45.63 45.63 0.1K
12:34 45.63 45.63 45.63 45.63 0.0K
12:35 45.63 45.63 45.63 45.63 0.0K
12:36 45.63 45.63 45.63 45.63 0.1K
12:37 45.63 45.63 45.63 45.63 0.2K
12:38 45.63 45.63 45.63 45.63 0.0K
12:39 45.63 45.63 45.63 45.63 0.0K
12:40 45.63 45.63 45.63 45.63 0.0K
12:41 45.63 45.92 45.63 45.92 0.4K
12:42 45.92 45.92 45.92 45.92 0.0K
12:43 45.92 45.92 45.92 45.92 0.0K
12:44 45.92 45.92 45.92 45.92 0.0K
12:45 45.92 45.92 45.92 45.92 0.0K
12:46 45.92 45.92 45.92 45.92 0.0K
12:47 45.92 45.92 45.92 45.92 0.0K
12:48 45.92 45.92 45.92 45.92 0.0K
12:49 45.92 45.92 45.84 45.84 0.3K
12:50 45.84 45.84 45.84 45.84 0.0K
12:51 45.84 45.84 45.84 45.84 0.0K
12:52 45.84 45.84 45.84 45.84 0.0K
12:53 45.84 45.84 45.84 45.84 0.0K
12:54 45.84 45.84 45.84 45.84 0.1K
12:55 45.84 45.84 45.84 45.84 0.0K
12:56 45.84 45.84 45.84 45.84 0.0K
12:57 45.84 45.84 45.84 45.84 0.1K
12:58 45.84 45.84 45.73 45.73 0.6K
12:59 45.73 45.73 45.73 45.73 0.2K
13:00 45.73 45.73 45.73 45.73 0.0K
13:01 45.73 45.74 45.73 45.74 0.2K
13:02 45.74 45.74 45.74 45.74 0.1K
13:03 45.74 45.74 45.74 45.74 0.0K
13:04 45.74 45.74 45.74 45.74 0.0K
13:05 45.74 45.74 45.74 45.74 0.1K
13:06 45.74 45.74 45.74 45.74 0.1K
13:07 45.86 45.86 45.86 45.86 0.5K
13:08 45.86 45.86 45.86 45.86 0.0K
13:09 45.86 45.86 45.86 45.86 0.0K
13:10 45.86 45.86 45.86 45.86 0.0K
13:11 45.86 45.86 45.86 45.86 0.0K
13:12 45.86 45.86 45.86 45.86 0.1K
13:13 45.86 45.86 45.86 45.86 0.0K
13:14 45.86 45.86 45.86 45.86 0.0K
13:15 45.86 45.86 45.86 45.86 0.1K
13:16 45.86 45.86 45.86 45.86 0.2K
13:17 45.86 45.86 45.86 45.86 0.0K
13:18 45.86 45.86 45.86 45.86 0.0K
13:19 45.86 45.86 45.86 45.86 0.1K
13:20 45.86 45.86 45.86 45.86 0.1K
13:21 45.86 45.86 45.86 45.86 0.0K
13:22 45.86 45.86 45.86 45.86 0.0K
13:23 45.86 45.86 45.86 45.86 0.0K
13:24 45.90 45.90 45.90 45.90 0.4K
13:25 45.90 45.90 45.90 45.90 0.0K
13:26 45.90 45.90 45.90 45.90 0.2K
13:27 45.99 45.99 45.99 45.99 1.0K
13:28 45.99 45.99 45.99 45.99 0.1K
13:29 45.99 45.99 45.99 45.99 0.0K
13:30 45.99 45.99 45.99 45.99 0.1K
13:31 45.99 46.03 45.99 46.03 0.2K
13:32 46.03 46.03 46.03 46.03 0.0K
13:33 46.03 46.03 46.03 46.03 0.0K
13:34 46.03 46.03 46.03 46.03 0.0K
13:35 46.03 46.03 46.03 46.03 0.1K
13:36 46.03 46.03 46.03 46.03 0.0K
13:37 46.03 46.03 46.03 46.03 0.1K
13:38 46.03 46.03 46.03 46.03 0.1K
13:39 46.03 46.03 46.03 46.03 0.1K
13:40 46.03 46.03 46.03 46.03 0.0K
13:41 46.03 46.03 46.03 46.03 0.1K
13:42 46.03 46.03 46.03 46.03 0.0K
13:43 46.03 46.03 46.03 46.03 0.0K
13:44 46.03 46.03 46.03 46.03 0.0K
13:45 46.03 46.03 46.03 46.03 0.1K
13:46 46.03 46.03 46.03 46.03 0.0K
13:47 46.03 46.03 46.03 46.03 0.1K
13:48 45.95 45.95 45.95 45.95 0.1K
13:49 45.95 45.95 45.95 45.95 0.0K
13:50 45.95 45.95 45.95 45.95 0.0K
13:51 45.95 45.95 45.90 45.90 0.8K
13:52 45.90 45.90 45.90 45.90 0.1K
13:53 45.90 45.90 45.90 45.90 0.0K
13:54 45.90 45.90 45.90 45.90 0.0K
13:55 45.90 45.90 45.90 45.90 0.0K
13:56 45.90 45.90 45.90 45.90 0.0K
13:57 45.90 45.90 45.90 45.90 0.1K
13:58 45.90 45.90 45.90 45.90 0.0K
13:59 45.90 45.90 45.90 45.90 0.0K
14:00 45.90 45.90 45.90 45.90 0.0K
14:01 45.90 45.90 45.90 45.90 0.0K
14:02 45.90 45.90 45.90 45.90 0.1K
14:03 45.90 45.90 45.74 45.74 0.1K
14:04 45.74 45.74 45.74 45.74 0.0K
14:05 45.74 45.84 45.74 45.84 0.2K
14:06 45.84 45.84 45.84 45.84 0.1K
14:07 45.84 45.84 45.84 45.84 0.0K
14:08 45.84 45.84 45.84 45.84 0.0K
14:09 45.84 45.84 45.84 45.84 0.0K
14:10 45.84 45.84 45.84 45.84 0.0K
14:11 45.84 45.84 45.84 45.84 0.0K
14:12 45.91 45.91 45.91 45.91 1.8K
14:13 45.91 45.91 45.91 45.91 0.0K
14:14 45.91 45.91 45.91 45.91 0.4K
14:15 45.91 45.91 45.91 45.91 0.0K
14:16 45.91 45.97 45.91 45.91 0.6K
14:17 45.91 45.91 45.91 45.91 0.0K
14:18 45.91 45.91 45.91 45.91 0.0K
14:19 45.91 45.91 45.91 45.91 0.1K
14:20 45.91 45.91 45.91 45.91 0.5K
14:21 45.91 45.91 45.91 45.91 0.1K
14:22 45.91 45.91 45.91 45.91 0.2K
14:23 45.91 45.91 45.91 45.91 0.0K
14:24 45.91 45.91 45.91 45.91 0.0K
14:25 45.91 46.12 45.91 46.12 1.0K
14:26 45.96 45.96 45.95 45.95 1.2K
14:27 45.95 45.95 45.95 45.95 0.1K
14:28 45.95 46.10 45.95 46.10 0.2K
14:29 46.10 46.10 46.10 46.10 0.0K
14:30 46.10 46.10 46.10 46.10 0.0K
14:31 46.10 46.10 46.10 46.10 0.0K
14:32 46.10 46.10 46.10 46.10 0.1K
14:33 46.10 46.10 46.10 46.10 0.1K
14:34 46.10 46.10 46.10 46.10 0.0K
14:35 46.10 46.10 46.10 46.10 0.0K
14:36 46.10 46.10 46.10 46.10 0.0K
14:37 46.10 46.10 46.10 46.10 0.0K
14:38 46.10 46.10 45.95 45.95 0.5K
14:39 45.95 45.95 45.95 45.95 0.1K
14:40 45.95 45.95 45.95 45.95 0.2K
14:41 45.95 45.95 45.95 45.95 0.0K
14:42 45.95 45.95 45.95 45.95 0.0K
14:43 45.95 46.13 45.95 46.13 1.1K
14:44 46.13 46.13 46.13 46.13 0.5K
14:45 46.13 46.13 46.13 46.13 0.1K
14:46 46.13 46.13 46.13 46.13 0.1K
14:47 46.13 46.13 46.13 46.13 0.0K
14:48 46.13 46.13 46.04 46.04 0.1K
14:49 46.04 46.10 46.04 46.10 0.2K
14:50 46.10 46.10 46.10 46.10 0.0K
14:51 46.10 46.10 46.10 46.10 0.0K
14:52 46.10 46.14 46.10 46.14 0.3K
14:53 46.14 46.14 46.14 46.14 0.0K
14:54 46.14 46.14 46.14 46.14 0.0K
14:55 46.14 46.14 46.14 46.14 0.0K
14:56 46.14 46.14 46.14 46.14 0.1K
14:57 46.14 46.14 46.14 46.14 0.1K
14:58 46.14 46.14 46.14 46.14 0.0K
14:59 46.14 46.14 46.14 46.14 0.0K
15:00 46.14 46.14 46.14 46.14 0.0K
15:01 46.14 46.14 46.14 46.14 0.0K
15:02 46.14 46.14 46.14 46.14 0.0K
15:03 46.14 46.14 46.14 46.14 0.1K
15:04 46.14 46.14 46.14 46.14 0.1K
15:05 46.14 46.14 46.14 46.14 0.0K
15:06 46.14 46.14 46.14 46.14 0.0K
15:07 46.14 46.14 46.14 46.14 0.0K
15:08 46.14 46.14 46.14 46.14 0.2K
15:09 46.14 46.15 46.14 46.15 0.6K
15:10 46.15 46.15 46.15 46.15 0.1K
15:11 46.15 46.15 46.15 46.15 0.0K
15:12 46.15 46.15 46.15 46.15 0.1K
15:13 46.15 46.15 46.15 46.15 0.0K
15:14 46.15 46.15 46.15 46.15 0.1K
15:15 46.15 46.15 46.06 46.06 0.6K
15:16 46.06 46.06 46.06 46.06 0.1K
15:17 46.06 46.06 46.06 46.06 0.0K
15:18 46.06 46.06 46.06 46.06 0.0K
15:19 46.06 46.06 46.06 46.06 0.0K
15:20 46.06 46.06 46.06 46.06 0.1K
15:21 46.06 46.06 46.06 46.06 0.0K
15:22 46.06 46.09 45.93 46.09 2.6K
15:23 46.09 46.09 46.09 46.09 0.2K
15:24 46.09 46.09 46.09 46.09 0.0K
15:25 46.09 46.09 46.09 46.09 0.0K
15:26 46.09 46.09 46.09 46.09 0.0K
15:27 46.09 46.09 46.09 46.09 0.0K
15:28 46.09 46.09 46.09 46.09 0.0K
15:29 46.09 46.09 46.09 46.09 0.0K
15:30 46.09 46.09 46.09 46.09 0.2K
15:31 46.09 46.09 46.09 46.09 0.1K
15:32 46.23 46.23 46.09 46.14 1.3K
15:33 46.14 46.14 46.14 46.14 0.0K
15:34 46.14 46.14 46.14 46.14 0.1K
15:35 46.14 46.14 46.14 46.14 0.0K
15:36 45.96 46.04 45.96 46.04 2.1K
15:37 46.04 46.07 46.04 46.07 0.3K
15:38 46.07 46.07 46.07 46.07 0.0K
15:39 46.07 46.07 45.99 45.99 0.2K
15:40 45.99 46.11 45.99 46.11 0.1K
15:41 46.14 46.14 46.10 46.10 1.0K
15:42 46.10 46.10 46.10 46.10 0.1K
15:43 46.10 46.10 46.10 46.10 0.1K
15:44 46.10 46.19 46.10 46.19 0.2K
15:45 46.19 46.19 46.19 46.19 0.1K
15:46 46.19 46.19 46.19 46.19 0.8K
15:47 46.19 46.19 46.19 46.19 0.0K
15:48 46.19 46.19 46.19 46.19 0.1K
15:49 46.19 46.22 46.19 46.22 0.2K
15:50 46.22 46.22 46.22 46.22 0.2K
15:51 46.22 46.23 46.22 46.23 0.6K
15:52 46.23 46.23 46.23 46.23 0.1K
15:53 46.31 46.31 46.31 46.31 0.2K
15:54 46.31 46.31 46.15 46.15 0.9K
15:55 46.17 46.17 46.17 46.17 0.5K
15:56 46.17 46.18 46.17 46.18 2.0K
15:57 46.08 46.08 46.08 46.08 0.7K
15:58 46.09 46.09 46.00 46.00 0.5K
15:59 46.00 46.20 46.00 46.20 1.4K
16:00 46.20 46.20 46.03 46.03 13.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available