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 44.21 44.21 44.21 44.21 2.0K
09:32 44.21 44.21 44.01 44.01 0.1K
09:33 44.01 44.01 44.01 44.01 0.0K
09:34 44.38 44.38 44.38 44.38 0.1K
09:35 44.38 44.38 43.27 44.30 0.3K
09:36 44.30 44.30 44.30 44.30 0.4K
09:37 44.30 44.30 44.30 44.30 0.0K
09:38 44.30 44.30 44.30 44.30 0.0K
09:39 44.30 44.30 44.30 44.30 0.0K
09:40 44.30 44.30 44.30 44.30 0.0K
09:41 44.30 44.30 44.30 44.30 0.0K
09:42 44.30 44.39 44.30 44.39 0.2K
09:43 44.39 44.39 43.92 43.92 0.1K
09:44 43.92 43.92 43.92 43.92 0.1K
09:45 44.33 44.33 44.33 44.33 0.1K
09:46 44.33 44.33 44.33 44.33 0.0K
09:47 44.33 44.33 44.33 44.33 0.0K
09:48 44.33 44.33 44.00 44.00 1.3K
09:49 44.00 44.00 44.00 44.00 0.5K
09:50 44.00 44.00 44.00 44.00 0.0K
09:51 43.91 43.91 43.91 43.91 1.1K
09:52 43.91 43.91 43.91 43.91 0.0K
09:53 43.91 43.91 43.91 43.91 0.0K
09:54 43.91 43.91 43.91 43.91 0.0K
09:55 43.91 43.91 43.91 43.91 0.0K
09:56 43.91 43.91 43.91 43.91 0.0K
09:57 43.91 43.91 43.49 43.49 0.1K
09:58 43.49 43.49 43.49 43.49 0.0K
09:59 43.49 43.49 43.49 43.49 0.0K
10:00 43.49 43.49 43.49 43.49 0.0K
10:01 43.49 43.80 43.49 43.80 0.7K
10:02 43.80 43.80 43.80 43.80 0.0K
10:03 43.80 43.80 43.80 43.80 0.0K
10:04 43.80 43.80 43.80 43.80 0.0K
10:05 43.80 43.80 43.80 43.80 0.0K
10:06 43.80 43.80 43.80 43.80 0.0K
10:07 43.80 43.80 43.80 43.80 0.0K
10:08 43.80 43.80 43.80 43.80 0.0K
10:09 43.80 43.80 43.80 43.80 0.0K
10:10 43.80 43.80 43.80 43.80 0.1K
10:11 43.80 43.80 43.80 43.80 0.0K
10:12 43.80 43.80 43.80 43.80 0.0K
10:13 43.80 43.80 43.80 43.80 0.1K
10:14 43.80 43.80 43.80 43.80 0.0K
10:15 43.80 43.80 43.80 43.80 0.0K
10:16 43.80 43.80 43.80 43.80 0.0K
10:17 43.80 43.80 43.80 43.80 0.0K
10:18 43.80 43.95 43.80 43.95 0.3K
10:19 43.95 43.95 43.95 43.95 0.0K
10:20 43.95 43.95 43.75 43.75 0.3K
10:21 43.75 43.75 43.75 43.75 0.0K
10:22 43.57 43.57 43.57 43.57 0.2K
10:23 43.57 43.57 43.57 43.57 0.0K
10:24 43.57 43.57 43.57 43.57 0.0K
10:25 43.57 43.57 43.57 43.57 0.0K
10:26 43.78 43.78 43.78 43.78 0.2K
10:27 43.78 43.78 43.78 43.78 0.0K
10:28 43.74 43.74 43.70 43.70 0.4K
10:29 43.72 43.72 43.72 43.72 0.4K
10:30 43.71 43.71 43.71 43.71 0.7K
10:31 43.71 43.71 43.65 43.65 3.3K
10:32 43.65 43.70 43.65 43.70 1.0K
10:33 43.70 43.70 43.67 43.67 0.3K
10:34 43.67 43.67 43.67 43.67 0.2K
10:35 43.67 43.67 43.67 43.67 0.1K
10:36 43.67 43.67 43.67 43.67 0.0K
10:37 43.67 43.67 43.67 43.67 0.0K
10:38 43.67 43.67 43.67 43.67 0.0K
10:39 43.67 43.67 43.67 43.67 0.0K
10:40 43.67 43.67 43.67 43.67 0.0K
10:41 43.67 43.67 43.67 43.67 0.0K
10:42 43.67 43.67 43.67 43.67 0.0K
10:43 43.67 43.67 43.67 43.67 0.1K
10:44 43.67 43.67 43.67 43.67 0.1K
10:45 43.67 43.67 43.67 43.67 0.0K
10:46 43.67 43.67 43.67 43.67 0.2K
10:47 43.67 43.67 43.67 43.67 0.0K
10:48 43.67 43.67 43.67 43.67 0.1K
10:49 43.64 43.64 43.64 43.64 0.2K
10:50 43.64 43.64 43.64 43.64 0.0K
10:51 43.64 43.74 43.64 43.74 0.4K
10:52 43.74 43.74 43.65 43.65 0.4K
10:53 43.65 43.65 43.65 43.65 0.0K
10:54 43.65 43.65 43.65 43.65 0.2K
10:55 43.65 43.65 43.34 43.34 2.6K
10:56 43.34 43.34 43.34 43.34 0.1K
10:57 43.34 43.34 43.34 43.34 0.0K
10:58 43.34 43.34 43.34 43.34 0.1K
10:59 43.34 43.34 43.34 43.34 0.0K
11:00 43.34 43.34 43.34 43.34 0.1K
11:01 43.34 43.34 43.34 43.34 0.1K
11:02 43.34 43.52 43.34 43.52 0.5K
11:03 43.52 43.52 43.52 43.52 0.0K
11:04 43.52 43.52 43.49 43.49 0.7K
11:05 43.49 43.49 43.49 43.49 0.2K
11:06 43.49 43.49 43.49 43.49 0.0K
11:07 43.52 43.52 43.52 43.52 0.9K
11:08 43.52 43.52 43.52 43.52 0.0K
11:09 43.52 43.52 43.52 43.52 0.1K
11:10 43.52 43.52 43.52 43.52 0.0K
11:11 43.52 43.52 43.52 43.52 0.0K
11:12 43.52 43.52 43.52 43.52 0.0K
11:13 43.52 43.52 43.52 43.52 0.1K
11:14 43.52 43.52 43.52 43.52 0.0K
11:15 43.52 43.52 43.52 43.52 0.0K
11:16 43.52 43.73 43.52 43.73 0.3K
11:17 43.73 43.73 43.73 43.73 0.0K
11:18 43.73 43.73 43.73 43.73 0.1K
11:19 43.73 43.73 43.63 43.63 0.1K
11:20 43.63 43.63 43.63 43.63 0.0K
11:21 43.63 43.63 43.63 43.63 0.1K
11:22 43.63 43.63 43.63 43.63 0.1K
11:23 43.63 43.63 43.63 43.63 0.0K
11:24 43.63 43.63 43.63 43.63 0.0K
11:25 43.63 43.63 43.63 43.63 0.1K
11:26 43.63 43.63 43.63 43.63 0.2K
11:27 43.63 43.63 43.63 43.63 0.3K
11:28 43.63 43.63 43.45 43.45 2.2K
11:29 43.45 43.60 43.45 43.60 1.4K
11:30 43.60 43.60 43.57 43.57 0.2K
11:31 43.57 43.57 43.57 43.57 0.2K
11:32 43.57 43.57 43.57 43.57 0.0K
11:33 43.57 43.57 43.50 43.50 1.5K
11:34 43.41 43.41 43.41 43.41 0.3K
11:35 43.25 43.25 43.25 43.25 0.3K
11:36 43.25 43.25 43.25 43.25 0.2K
11:37 43.25 43.25 43.25 43.25 0.0K
11:38 43.25 43.25 43.25 43.25 0.0K
11:39 43.25 43.25 43.25 43.25 0.0K
11:40 43.25 43.25 43.25 43.25 0.0K
11:41 43.25 43.25 43.25 43.25 0.2K
11:42 43.25 43.25 43.25 43.25 0.0K
11:43 43.25 43.25 43.25 43.25 0.1K
11:44 43.25 43.25 43.25 43.25 0.0K
11:45 43.32 43.47 43.32 43.47 1.1K
11:46 43.47 43.47 43.47 43.47 0.0K
11:47 43.42 43.42 43.42 43.42 1.1K
11:48 43.42 43.42 43.42 43.42 0.0K
11:49 43.42 43.42 43.42 43.42 0.0K
11:50 43.42 43.42 43.42 43.42 0.0K
11:51 43.42 43.42 43.42 43.42 0.1K
11:52 43.42 43.42 43.42 43.42 0.0K
11:53 43.42 43.42 43.42 43.42 0.1K
11:54 43.42 43.42 43.42 43.42 0.4K
11:55 43.42 43.42 43.42 43.42 0.0K
11:56 43.42 43.42 43.42 43.42 0.0K
11:57 43.42 43.42 43.42 43.42 0.0K
11:58 43.42 43.42 43.42 43.42 0.1K
11:59 43.42 43.42 43.42 43.42 0.1K
12:00 43.42 43.42 43.42 43.42 0.0K
12:01 43.42 43.42 43.40 43.40 1.5K
12:02 43.40 43.40 43.40 43.40 0.0K
12:03 43.40 43.40 43.40 43.40 0.0K
12:04 43.40 43.40 43.40 43.40 0.0K
12:05 43.40 43.40 43.40 43.40 0.1K
12:06 43.40 43.40 43.40 43.40 0.1K
12:07 43.40 43.40 43.40 43.40 0.2K
12:08 43.40 43.40 43.40 43.40 0.1K
12:09 43.40 43.40 43.40 43.40 0.3K
12:10 43.40 43.40 43.40 43.40 0.1K
12:11 43.40 43.40 43.40 43.40 0.0K
12:12 43.40 43.40 43.40 43.40 0.1K
12:13 43.40 43.40 43.40 43.40 0.0K
12:14 43.40 43.42 43.40 43.42 0.1K
12:15 43.42 43.42 43.42 43.42 0.1K
12:16 43.42 43.42 43.42 43.42 0.1K
12:17 43.42 43.42 43.42 43.42 0.0K
12:18 43.42 43.42 43.42 43.42 0.0K
12:19 43.42 43.42 43.42 43.42 0.5K
12:20 43.42 43.42 43.42 43.42 0.1K
12:21 43.42 43.42 43.42 43.42 0.2K
12:22 43.42 43.42 43.42 43.42 0.0K
12:23 43.42 43.42 43.40 43.40 0.5K
12:24 43.40 43.40 43.40 43.40 0.0K
12:25 43.40 43.40 43.38 43.38 0.1K
12:26 43.50 43.51 43.50 43.51 2.0K
12:27 43.46 43.50 43.46 43.50 1.1K
12:28 43.52 43.52 43.52 43.52 0.6K
12:29 43.52 43.52 43.52 43.52 0.0K
12:30 43.52 43.52 43.52 43.52 0.0K
12:31 43.52 43.52 43.52 43.52 0.0K
12:32 43.52 43.52 43.52 43.52 0.0K
12:33 43.52 43.52 43.51 43.51 0.3K
12:34 43.51 43.51 43.51 43.51 0.1K
12:35 43.51 43.51 43.51 43.51 0.2K
12:36 43.51 43.51 43.51 43.51 0.0K
12:37 43.51 43.51 43.51 43.51 0.0K
12:38 43.51 43.51 43.41 43.41 0.9K
12:39 43.41 43.41 43.41 43.41 0.0K
12:40 43.41 43.41 43.41 43.41 0.0K
12:41 43.41 43.46 43.41 43.46 0.4K
12:42 43.46 43.51 43.46 43.51 0.3K
12:43 43.51 43.51 43.51 43.51 0.0K
12:44 43.51 43.51 43.51 43.51 0.0K
12:45 43.51 43.51 43.51 43.51 0.0K
12:46 43.51 43.51 43.39 43.39 2.8K
12:47 43.39 43.49 43.38 43.49 0.5K
12:48 43.49 43.49 43.49 43.49 0.1K
12:49 43.49 43.49 43.49 43.49 0.1K
12:50 43.49 43.49 43.49 43.49 0.4K
12:51 43.49 43.52 43.49 43.52 0.6K
12:52 43.53 43.53 43.50 43.53 5.1K
12:53 43.53 43.54 43.53 43.54 0.2K
12:54 43.54 43.54 43.54 43.54 0.7K
12:55 43.62 43.62 43.62 43.62 0.5K
12:56 43.62 43.72 43.62 43.64 1.3K
12:57 43.64 43.75 43.64 43.75 1.0K
12:58 43.75 43.75 43.73 43.73 0.3K
12:59 43.73 43.73 43.73 43.73 0.1K
13:00 43.73 43.73 43.73 43.73 0.0K
13:01 43.75 43.75 43.75 43.75 1.8K
13:02 43.75 43.75 43.75 43.75 0.1K
13:03 43.75 43.85 43.75 43.85 1.4K
13:04 43.85 43.86 43.85 43.86 0.3K
13:05 43.86 43.86 43.85 43.85 0.5K
13:06 43.85 43.85 43.85 43.85 0.1K
13:07 43.85 43.85 43.84 43.84 0.3K
13:08 43.84 43.84 43.84 43.84 0.0K
13:09 43.84 43.84 43.84 43.84 0.2K
13:10 43.84 43.86 43.84 43.86 0.4K
13:11 43.86 43.86 43.85 43.85 0.2K
13:12 43.85 43.85 43.85 43.85 0.5K
13:13 43.85 43.85 43.85 43.85 0.1K
13:14 43.85 43.85 43.85 43.85 0.0K
13:15 43.85 43.86 43.85 43.86 0.8K
13:16 43.86 43.86 43.86 43.86 0.0K
13:17 43.86 43.86 43.84 43.84 0.2K
13:18 43.84 43.85 43.84 43.85 0.5K
13:19 43.85 43.85 43.81 43.81 0.6K
13:20 43.81 43.81 43.81 43.81 0.0K
13:21 43.81 43.85 43.81 43.85 1.5K
13:22 43.81 43.83 43.81 43.83 0.3K
13:23 43.83 43.83 43.83 43.83 0.0K
13:24 43.83 43.83 43.83 43.83 0.0K
13:25 43.83 43.83 43.83 43.83 0.0K
13:26 43.85 43.86 43.85 43.86 1.5K
13:27 43.86 43.91 43.86 43.91 3.4K
13:28 43.91 43.91 43.91 43.91 0.3K
13:29 43.91 43.91 43.91 43.91 0.0K
13:30 43.91 43.91 43.91 43.91 0.0K
13:31 43.91 43.91 43.91 43.91 0.0K
13:32 43.91 43.91 43.72 43.72 1.3K
13:33 43.72 43.75 43.72 43.75 0.9K
13:34 43.75 43.75 43.75 43.75 0.1K
13:35 43.75 43.76 43.75 43.76 1.1K
13:36 43.76 43.76 43.76 43.76 0.0K
13:37 43.76 43.76 43.76 43.76 0.0K
13:38 43.76 43.76 43.75 43.75 0.1K
13:39 43.75 43.75 43.75 43.75 0.0K
13:40 43.75 43.75 43.75 43.75 0.5K
13:41 43.75 43.75 43.75 43.75 0.0K
13:42 43.75 43.75 43.75 43.75 0.1K
13:43 43.75 43.75 43.71 43.71 0.4K
13:44 43.71 43.71 43.61 43.61 1.1K
13:45 43.61 43.61 43.61 43.61 0.1K
13:46 43.51 43.51 43.51 43.51 0.3K
13:47 43.51 43.51 43.51 43.51 0.0K
13:48 43.51 43.51 43.51 43.51 0.0K
13:49 43.51 43.60 43.51 43.60 0.1K
13:50 43.60 43.60 43.60 43.60 0.1K
13:51 43.60 43.60 43.60 43.60 0.0K
13:52 43.60 43.60 43.60 43.60 0.0K
13:53 43.60 43.60 43.60 43.60 0.1K
13:54 43.60 43.60 43.60 43.60 0.0K
13:55 43.61 43.61 43.61 43.61 0.2K
13:56 43.61 43.61 43.61 43.61 0.5K
13:57 43.61 43.61 43.61 43.61 0.0K
13:58 43.61 43.63 43.61 43.63 0.2K
13:59 43.63 43.63 43.51 43.51 1.6K
14:00 43.51 43.51 43.51 43.51 0.1K
14:01 43.51 43.51 43.51 43.51 0.4K
14:02 43.51 43.51 43.51 43.51 0.0K
14:03 43.51 43.51 43.51 43.51 0.0K
14:04 43.51 43.51 43.51 43.51 0.0K
14:05 43.51 43.51 43.51 43.51 0.0K
14:06 43.51 43.51 43.51 43.51 0.2K
14:07 43.51 43.51 43.51 43.51 0.0K
14:08 43.51 43.55 43.45 43.55 1.1K
14:09 43.55 43.55 43.55 43.55 0.3K
14:10 43.55 43.66 43.55 43.66 0.5K
14:11 43.66 43.66 43.66 43.66 0.0K
14:12 43.66 43.66 43.66 43.66 0.0K
14:13 43.66 43.86 43.66 43.86 0.5K
14:14 43.86 43.86 43.86 43.86 0.1K
14:15 43.86 43.89 43.86 43.89 0.2K
14:16 43.89 43.89 43.88 43.88 0.3K
14:17 43.88 43.89 43.88 43.89 2.3K
14:18 44.08 44.08 43.92 43.92 2.6K
14:19 43.89 43.98 43.89 43.98 3.1K
14:20 44.07 44.07 43.99 43.99 0.5K
14:21 43.99 44.12 43.99 44.03 1.5K
14:22 44.03 44.08 44.03 44.08 0.5K
14:23 44.08 44.08 44.08 44.08 0.0K
14:24 44.08 44.08 44.08 44.08 0.0K
14:25 44.08 44.08 44.08 44.08 0.1K
14:26 44.08 44.08 44.08 44.08 0.0K
14:27 44.08 44.08 44.08 44.08 0.0K
14:28 44.08 44.08 44.08 44.08 0.0K
14:29 44.08 44.08 44.08 44.08 0.0K
14:30 44.08 44.08 44.08 44.08 0.1K
14:31 44.08 44.08 44.08 44.08 0.9K
14:32 44.08 44.08 44.08 44.08 0.0K
14:33 44.08 44.08 44.08 44.08 0.7K
14:34 44.08 44.08 44.08 44.08 0.0K
14:35 44.08 44.08 44.08 44.08 0.1K
14:36 44.08 44.08 44.08 44.08 0.1K
14:37 44.08 44.08 44.08 44.08 0.0K
14:38 44.08 44.08 44.08 44.08 0.0K
14:39 44.47 44.51 44.47 44.51 1.8K
14:40 44.52 44.52 44.52 44.52 0.1K
14:41 44.52 44.52 44.52 44.52 0.0K
14:42 44.52 44.52 44.52 44.52 0.0K
14:43 44.52 44.52 44.52 44.52 0.0K
14:44 44.52 44.52 44.52 44.52 0.2K
14:45 44.52 44.52 44.52 44.52 0.1K
14:46 44.52 44.52 44.52 44.52 0.0K
14:47 44.52 44.52 44.52 44.52 0.0K
14:48 44.52 44.52 44.52 44.52 0.0K
14:49 44.52 44.52 44.40 44.40 0.3K
14:50 44.40 44.40 44.40 44.40 0.1K
14:51 44.40 44.40 44.40 44.40 0.1K
14:52 44.40 44.40 44.40 44.40 0.1K
14:53 44.40 44.63 44.40 44.63 1.7K
14:54 44.63 44.63 44.63 44.63 0.2K
14:55 44.63 44.63 44.63 44.63 0.3K
14:56 44.69 44.69 44.69 44.69 0.5K
14:57 44.47 44.47 44.47 44.47 0.4K
14:58 44.47 44.47 44.47 44.47 0.0K
14:59 44.47 44.47 44.47 44.47 0.0K
15:00 44.47 44.47 44.47 44.47 0.2K
15:01 44.47 44.47 44.47 44.47 0.0K
15:02 44.47 44.47 44.47 44.47 0.0K
15:03 44.47 44.47 44.47 44.47 0.0K
15:04 44.47 44.47 44.47 44.47 0.0K
15:05 44.47 44.47 44.47 44.47 0.1K
15:06 44.47 44.47 44.47 44.47 0.0K
15:07 44.47 44.47 44.47 44.47 0.1K
15:08 44.47 44.47 44.47 44.47 0.0K
15:09 44.47 44.47 44.47 44.47 0.1K
15:10 44.47 44.47 44.47 44.47 0.0K
15:11 44.47 44.62 44.47 44.62 0.1K
15:12 44.62 44.63 44.62 44.63 0.5K
15:13 44.63 44.77 44.63 44.77 1.1K
15:14 44.77 44.77 44.77 44.77 1.1K
15:15 44.77 44.77 44.77 44.77 0.1K
15:16 44.77 44.77 44.77 44.77 0.1K
15:17 44.77 44.77 44.77 44.77 0.0K
15:18 44.77 44.77 44.77 44.77 0.0K
15:19 44.77 44.77 44.77 44.77 0.0K
15:20 44.77 44.77 44.77 44.77 0.0K
15:21 44.77 44.77 44.67 44.67 0.4K
15:22 44.67 44.67 44.67 44.67 0.0K
15:23 44.78 44.81 44.78 44.81 1.5K
15:24 44.81 44.81 44.77 44.77 0.8K
15:25 44.77 44.77 44.77 44.77 0.1K
15:26 44.77 44.78 44.77 44.78 0.3K
15:27 44.78 44.82 44.78 44.82 0.4K
15:28 44.82 44.82 44.82 44.82 0.5K
15:29 44.82 44.86 44.81 44.81 0.6K
15:30 44.81 44.81 44.81 44.81 0.1K
15:31 44.81 44.81 44.80 44.80 0.7K
15:32 44.85 44.85 44.85 44.85 0.4K
15:33 44.85 44.96 44.85 44.96 1.5K
15:34 44.98 44.98 44.98 44.98 0.3K
15:35 45.00 45.03 45.00 45.03 2.4K
15:36 45.10 45.10 45.10 45.10 1.0K
15:37 45.10 45.10 45.10 45.10 0.3K
15:38 45.10 45.10 45.08 45.08 0.8K
15:39 45.08 45.08 45.08 45.08 0.0K
15:40 45.08 45.08 45.08 45.08 0.1K
15:41 45.08 45.08 45.08 45.08 0.1K
15:42 45.08 45.08 45.08 45.08 0.0K
15:43 45.08 45.08 45.08 45.08 0.2K
15:44 45.08 45.08 45.08 45.08 0.0K
15:45 45.08 45.08 45.08 45.08 0.2K
15:46 45.08 45.08 45.08 45.08 0.3K
15:47 45.08 45.10 45.08 45.10 0.4K
15:48 45.10 45.10 45.10 45.10 0.3K
15:49 45.10 45.10 45.10 45.10 0.1K
15:50 45.10 45.10 45.10 45.10 0.3K
15:51 45.10 45.10 45.10 45.10 0.7K
15:52 45.10 45.10 45.10 45.10 0.1K
15:53 45.10 45.10 45.10 45.10 0.3K
15:54 45.10 45.10 45.08 45.08 0.7K
15:55 45.13 45.18 45.13 45.18 2.6K
15:56 45.13 45.14 45.13 45.14 1.5K
15:57 45.14 45.15 45.14 45.15 1.0K
15:58 45.15 45.15 45.08 45.08 4.4K
15:59 45.08 45.08 45.02 45.02 1.5K
16:00 45.01 46.11 44.96 45.00 17.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available