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 45.39 45.50 45.00 45.36 6.9K
09:32 45.40 45.40 45.40 45.40 0.1K
09:33 45.40 45.40 45.40 45.40 0.0K
09:34 45.40 45.40 45.03 45.03 0.5K
09:35 45.03 45.03 44.89 44.89 0.1K
09:36 44.89 44.89 44.80 44.80 0.3K
09:37 44.63 44.63 44.63 44.63 0.1K
09:38 44.63 44.88 44.63 44.88 0.3K
09:39 44.88 45.47 44.88 45.47 0.2K
09:40 45.47 45.47 44.99 44.99 0.2K
09:41 44.99 44.99 44.99 44.99 0.3K
09:42 44.98 44.98 44.98 44.98 0.4K
09:43 44.98 44.98 44.98 44.98 0.1K
09:44 44.98 44.98 44.98 44.98 0.1K
09:45 44.98 44.98 44.98 44.98 0.0K
09:46 44.98 44.98 44.98 44.98 0.0K
09:47 45.35 45.35 45.35 45.35 0.2K
09:48 45.21 45.21 45.21 45.21 0.3K
09:49 45.21 45.21 45.21 45.21 0.1K
09:50 45.21 45.21 45.21 45.21 0.1K
09:51 45.21 45.21 45.21 45.21 0.1K
09:52 45.21 45.21 45.21 45.21 0.1K
09:53 45.21 45.21 45.21 45.21 0.0K
09:54 45.33 45.45 45.33 45.45 0.9K
09:55 45.45 45.45 45.45 45.45 0.1K
09:56 45.45 45.45 45.45 45.45 0.0K
09:57 45.45 45.97 45.45 45.97 8.7K
09:58 45.97 45.97 45.97 45.97 0.0K
09:59 45.97 45.98 45.97 45.98 0.1K
10:00 45.86 45.86 45.86 45.86 0.3K
10:01 45.86 45.86 45.86 45.86 0.0K
10:02 45.86 45.98 45.86 45.98 1.4K
10:03 45.98 46.00 45.98 46.00 0.2K
10:04 46.16 46.16 45.94 45.94 1.1K
10:05 45.80 46.16 45.80 46.16 1.4K
10:06 46.16 46.19 46.16 46.19 0.4K
10:07 46.19 46.19 46.19 46.19 0.0K
10:08 46.19 46.19 46.00 46.00 0.1K
10:09 46.00 46.29 46.00 46.29 1.4K
10:10 46.29 46.29 46.07 46.07 0.3K
10:11 46.07 46.07 46.07 46.07 0.0K
10:12 46.07 46.07 46.07 46.07 0.0K
10:13 46.07 46.35 46.07 46.35 0.1K
10:14 46.35 46.35 46.35 46.35 0.0K
10:15 46.35 46.41 46.35 46.41 0.1K
10:16 46.15 46.41 46.15 46.41 1.2K
10:17 46.41 46.41 46.26 46.26 0.8K
10:18 46.26 46.26 46.26 46.26 0.0K
10:19 46.26 46.65 46.26 46.65 2.1K
10:20 46.52 46.86 46.48 46.86 1.5K
10:21 46.86 46.86 46.40 46.40 0.6K
10:22 46.40 46.40 46.40 46.40 0.0K
10:23 46.40 46.40 46.40 46.40 0.1K
10:24 46.40 46.53 46.40 46.53 0.4K
10:25 46.53 46.53 46.53 46.53 0.0K
10:26 46.53 46.53 46.23 46.23 0.5K
10:27 46.23 46.23 46.23 46.23 0.0K
10:28 46.23 46.23 46.16 46.16 0.5K
10:29 46.16 46.16 46.16 46.16 0.0K
10:30 46.16 46.75 46.16 46.75 0.7K
10:31 46.70 46.70 46.40 46.40 1.2K
10:32 46.28 46.28 46.28 46.28 0.6K
10:33 46.28 46.28 46.28 46.28 0.4K
10:34 46.28 46.28 46.28 46.28 0.3K
10:35 46.28 46.55 46.28 46.55 0.1K
10:36 46.55 46.55 46.37 46.37 0.3K
10:37 46.37 46.37 46.37 46.37 0.5K
10:38 46.37 46.37 46.37 46.37 0.5K
10:39 46.37 46.37 46.37 46.37 0.1K
10:40 46.55 46.55 46.55 46.55 0.2K
10:41 46.55 46.55 46.55 46.55 0.1K
10:42 46.55 46.55 46.18 46.18 3.6K
10:43 46.19 46.19 46.19 46.19 0.3K
10:44 46.19 46.19 46.19 46.19 0.1K
10:45 46.19 46.19 46.19 46.19 0.0K
10:46 46.19 46.19 46.19 46.19 1.7K
10:47 46.19 46.19 46.19 46.19 0.0K
10:48 46.19 46.19 46.19 46.19 0.0K
10:49 46.19 46.19 46.19 46.19 0.0K
10:50 46.19 46.22 46.16 46.22 1.6K
10:51 46.22 46.32 46.22 46.32 0.4K
10:52 46.32 46.32 46.32 46.32 0.0K
10:53 46.32 46.43 46.32 46.43 1.1K
10:54 46.43 46.43 46.29 46.29 0.3K
10:55 46.29 46.37 46.29 46.37 0.3K
10:56 46.38 46.38 46.38 46.38 0.4K
10:57 46.38 46.38 46.38 46.38 0.0K
10:58 46.38 46.54 46.38 46.54 0.4K
10:59 46.54 46.54 46.54 46.54 0.0K
11:00 46.54 46.54 46.54 46.54 0.0K
11:01 46.54 46.57 46.54 46.57 0.2K
11:02 46.57 46.57 46.57 46.57 0.0K
11:03 46.57 46.57 46.21 46.21 0.1K
11:04 46.21 46.21 46.21 46.21 0.1K
11:05 46.21 46.21 46.21 46.21 0.1K
11:06 46.21 46.21 46.21 46.21 0.0K
11:07 46.21 46.39 46.21 46.39 0.3K
11:08 46.39 46.39 46.39 46.39 0.0K
11:09 46.39 46.39 46.24 46.24 0.2K
11:10 46.24 46.24 46.24 46.24 0.0K
11:11 46.24 46.24 46.19 46.19 0.7K
11:12 46.19 46.19 46.19 46.19 0.1K
11:13 46.19 46.27 46.19 46.27 0.3K
11:14 46.27 46.27 46.27 46.27 0.0K
11:15 46.27 46.27 46.27 46.27 0.0K
11:16 46.27 46.27 46.07 46.07 0.3K
11:17 46.07 46.07 46.07 46.07 0.2K
11:18 46.07 46.07 46.07 46.07 0.0K
11:19 46.07 46.31 46.07 46.31 0.1K
11:20 46.26 46.26 46.26 46.26 1.9K
11:21 46.26 46.26 46.26 46.26 0.1K
11:22 46.18 46.18 46.18 46.18 1.1K
11:23 46.18 46.18 46.18 46.18 0.0K
11:24 46.18 46.21 46.18 46.21 1.1K
11:25 46.21 46.21 46.21 46.21 0.0K
11:26 46.21 46.21 46.21 46.21 0.2K
11:27 46.21 46.21 46.21 46.21 0.0K
11:28 46.21 46.21 46.21 46.21 0.0K
11:29 46.21 46.21 46.21 46.21 0.0K
11:30 46.21 46.26 46.21 46.26 1.0K
11:31 46.26 46.36 46.26 46.36 2.1K
11:32 46.36 46.36 46.21 46.21 0.2K
11:33 46.21 46.21 46.21 46.21 0.0K
11:34 46.21 46.21 46.21 46.21 0.0K
11:35 46.21 46.38 46.21 46.38 2.3K
11:36 46.38 46.38 46.38 46.38 0.1K
11:37 46.38 46.38 46.38 46.38 0.1K
11:38 46.38 46.38 46.38 46.38 0.0K
11:39 46.38 46.38 46.38 46.38 0.1K
11:40 46.38 46.38 46.38 46.38 0.1K
11:41 46.38 46.39 46.38 46.39 0.3K
11:42 46.39 46.39 46.17 46.17 0.6K
11:43 46.17 46.17 46.17 46.17 0.0K
11:44 46.17 46.18 46.17 46.17 3.4K
11:45 46.17 46.17 46.17 46.17 0.1K
11:46 46.17 46.25 46.17 46.25 0.2K
11:47 46.25 46.39 46.25 46.39 1.6K
11:48 46.40 46.40 46.40 46.40 0.5K
11:49 46.40 46.40 46.40 46.40 0.0K
11:50 46.36 46.36 46.36 46.36 0.2K
11:51 46.36 46.36 46.36 46.36 0.0K
11:52 46.36 46.36 46.36 46.36 0.0K
11:53 46.36 46.36 46.36 46.36 0.1K
11:54 46.36 46.36 46.36 46.36 0.1K
11:55 46.36 46.36 46.36 46.36 0.0K
11:56 46.46 46.46 46.46 46.46 0.3K
11:57 46.46 46.46 46.46 46.46 0.1K
11:58 46.46 46.46 46.46 46.46 0.0K
11:59 46.46 46.46 46.46 46.46 0.0K
12:00 46.46 46.46 46.46 46.46 0.1K
12:01 46.46 46.46 46.46 46.46 0.1K
12:02 46.46 46.46 46.46 46.46 0.0K
12:03 46.46 46.57 46.46 46.57 0.1K
12:04 46.43 46.43 46.43 46.43 0.2K
12:05 46.43 46.43 46.43 46.43 0.0K
12:06 46.43 46.43 46.43 46.43 0.1K
12:07 46.43 46.43 46.43 46.43 0.1K
12:08 46.43 46.43 46.43 46.43 0.0K
12:09 46.43 46.43 46.43 46.43 0.0K
12:10 46.43 46.43 46.43 46.43 0.0K
12:11 46.43 46.43 46.43 46.43 0.0K
12:12 46.43 46.43 46.43 46.43 0.1K
12:13 46.43 46.43 46.43 46.43 0.0K
12:14 46.43 46.43 46.43 46.43 0.0K
12:15 46.43 46.43 46.43 46.43 0.0K
12:16 46.43 46.43 46.43 46.43 0.0K
12:17 46.43 46.43 46.43 46.43 0.0K
12:18 46.43 46.43 46.43 46.43 0.1K
12:19 46.43 46.43 46.43 46.43 0.3K
12:20 46.43 46.43 46.43 46.43 0.1K
12:21 46.43 46.43 46.34 46.34 0.3K
12:22 46.34 46.34 46.34 46.34 0.1K
12:23 46.34 46.34 46.34 46.34 0.3K
12:24 46.34 46.34 46.34 46.34 0.0K
12:25 46.34 46.34 46.34 46.34 0.0K
12:26 46.34 46.34 46.34 46.34 0.0K
12:27 46.34 46.35 46.34 46.35 0.2K
12:28 46.48 46.49 46.48 46.49 1.0K
12:29 46.49 46.64 46.49 46.64 0.2K
12:30 46.64 46.65 46.64 46.65 0.5K
12:31 46.65 46.65 46.65 46.65 0.0K
12:32 46.65 46.65 46.65 46.65 0.1K
12:33 46.65 46.67 46.65 46.67 0.5K
12:34 46.67 46.67 46.67 46.67 0.0K
12:35 46.67 46.67 46.67 46.67 0.0K
12:36 46.67 46.67 46.67 46.67 0.1K
12:37 46.67 46.67 46.67 46.67 0.1K
12:38 46.67 46.67 46.67 46.67 0.0K
12:39 46.67 46.67 46.67 46.67 0.1K
12:40 46.67 46.67 46.67 46.67 0.1K
12:41 46.67 46.67 46.67 46.67 0.0K
12:42 46.67 46.67 46.67 46.67 0.0K
12:43 46.67 46.67 46.67 46.67 0.0K
12:44 46.67 46.67 46.67 46.67 0.0K
12:45 46.67 46.67 46.67 46.67 0.0K
12:46 46.67 46.67 46.67 46.67 0.0K
12:47 46.67 46.67 46.67 46.67 0.0K
12:48 46.67 46.67 46.67 46.67 0.0K
12:49 46.78 46.81 46.78 46.81 1.1K
12:50 46.81 46.81 46.81 46.81 0.0K
12:51 46.81 46.81 46.75 46.75 0.1K
12:52 46.75 46.75 46.75 46.75 0.0K
12:53 46.75 46.75 46.75 46.75 0.0K
12:54 46.75 46.75 46.75 46.75 0.3K
12:55 46.75 46.75 46.73 46.74 1.2K
12:56 46.74 46.74 46.74 46.74 0.1K
12:57 46.74 46.74 46.74 46.74 0.0K
12:58 46.74 46.82 46.63 46.82 0.4K
12:59 46.82 46.85 46.82 46.85 0.4K
13:00 46.93 46.93 46.93 46.93 1.3K
13:01 46.93 46.93 46.93 46.93 0.0K
13:02 46.93 46.93 46.93 46.93 0.0K
13:03 46.93 46.93 46.93 46.93 0.0K
13:04 46.96 47.06 46.96 47.06 0.3K
13:05 47.06 47.06 47.00 47.00 0.2K
13:06 47.00 47.00 47.00 47.00 0.0K
13:07 47.00 47.00 47.00 47.00 0.3K
13:08 47.00 47.12 47.00 47.12 0.7K
13:09 47.12 47.20 47.12 47.14 0.3K
13:10 47.18 47.18 47.18 47.18 0.1K
13:11 47.18 47.23 47.18 47.23 0.3K
13:12 47.15 47.15 47.15 47.15 0.3K
13:13 47.15 47.18 47.15 47.18 0.8K
13:14 47.18 47.18 47.18 47.18 0.1K
13:15 47.18 47.18 47.18 47.18 0.3K
13:16 47.18 47.57 47.18 47.45 9.3K
13:17 47.45 47.45 47.45 47.45 0.2K
13:18 47.45 47.46 47.45 47.46 0.5K
13:19 47.46 47.46 47.46 47.46 0.0K
13:20 47.46 47.55 47.46 47.55 0.3K
13:21 47.55 47.55 47.55 47.55 0.0K
13:22 47.55 47.55 47.50 47.50 0.4K
13:23 47.50 47.56 47.50 47.56 0.7K
13:24 47.56 47.56 47.56 47.56 0.1K
13:25 47.56 47.56 47.56 47.56 0.0K
13:26 47.56 47.56 47.56 47.56 0.1K
13:27 47.56 47.56 47.56 47.56 0.0K
13:28 47.35 47.35 47.35 47.35 1.1K
13:29 47.35 47.35 47.35 47.35 0.0K
13:30 47.35 47.55 47.35 47.37 0.3K
13:31 47.37 47.37 47.37 47.37 0.2K
13:32 47.37 47.37 47.37 47.37 0.1K
13:33 47.37 47.37 47.37 47.37 0.2K
13:34 47.37 47.37 47.15 47.15 0.7K
13:35 47.15 47.15 47.15 47.15 0.0K
13:36 47.15 47.15 47.15 47.15 0.2K
13:37 47.15 47.15 47.15 47.15 0.0K
13:38 47.15 47.15 47.15 47.15 0.2K
13:39 47.15 47.15 47.15 47.15 0.3K
13:40 47.15 47.15 47.15 47.15 0.1K
13:41 47.15 47.23 47.15 47.23 0.2K
13:42 47.23 47.23 47.23 47.23 0.3K
13:43 47.23 47.23 47.23 47.23 0.1K
13:44 47.23 47.23 47.23 47.23 0.0K
13:45 47.12 47.23 47.12 47.23 0.7K
13:46 47.23 47.23 47.05 47.05 0.2K
13:47 47.05 47.05 47.05 47.05 0.0K
13:48 47.05 47.05 47.05 47.05 0.0K
13:49 47.05 47.20 47.05 47.20 1.1K
13:50 47.20 47.20 47.20 47.20 0.0K
13:51 47.20 47.20 47.20 47.20 0.3K
13:52 47.20 47.37 47.20 47.37 0.2K
13:53 47.37 47.37 47.37 47.37 0.0K
13:54 47.37 47.37 47.15 47.15 0.4K
13:55 47.15 47.27 47.15 47.27 0.4K
13:56 47.27 47.27 47.27 47.27 0.1K
13:57 47.27 47.27 47.27 47.27 0.0K
13:58 47.27 47.27 47.27 47.27 0.0K
13:59 47.27 47.27 47.27 47.27 0.0K
14:00 47.27 47.27 47.27 47.27 0.6K
14:01 47.27 47.27 47.27 47.27 0.0K
14:02 47.14 47.14 47.14 47.14 0.1K
14:03 47.14 47.14 47.03 47.03 0.5K
14:04 47.03 47.03 47.00 47.00 0.4K
14:05 47.00 47.03 46.93 46.93 0.7K
14:06 46.93 46.93 46.93 46.93 0.0K
14:07 46.93 47.01 46.93 47.01 0.5K
14:08 47.01 47.01 47.01 47.01 0.0K
14:09 47.01 47.01 47.01 47.01 0.0K
14:10 47.01 47.01 47.01 47.01 0.1K
14:11 47.01 47.01 47.01 47.01 0.0K
14:12 47.17 47.17 47.17 47.17 1.2K
14:13 47.17 47.17 47.06 47.06 0.5K
14:14 47.06 47.06 47.06 47.06 0.0K
14:15 47.06 47.06 47.06 47.06 0.0K
14:16 47.06 47.11 47.06 47.11 0.2K
14:17 47.11 47.11 47.11 47.11 0.2K
14:18 47.11 47.11 47.03 47.03 1.9K
14:19 47.03 47.03 47.03 47.03 0.0K
14:20 47.03 47.18 47.03 47.18 0.3K
14:21 47.18 47.18 47.18 47.18 0.0K
14:22 47.18 47.18 47.18 47.18 0.3K
14:23 47.18 47.18 47.18 47.18 0.0K
14:24 47.18 47.32 47.18 47.32 0.1K
14:25 47.32 47.32 47.32 47.32 0.0K
14:26 47.32 47.32 47.32 47.32 0.1K
14:27 47.32 47.32 47.32 47.32 0.0K
14:28 47.32 47.32 47.32 47.32 0.1K
14:29 47.32 47.32 47.32 47.32 0.0K
14:30 47.32 47.32 47.28 47.28 0.5K
14:31 47.28 47.28 47.28 47.28 0.0K
14:32 47.28 47.28 47.27 47.27 0.3K
14:33 47.27 47.36 47.27 47.36 0.3K
14:34 47.36 47.36 47.36 47.36 0.2K
14:35 47.36 47.36 47.36 47.36 0.0K
14:36 47.36 47.36 47.36 47.36 0.2K
14:37 47.36 47.36 47.36 47.36 0.0K
14:38 47.36 47.36 47.36 47.36 0.0K
14:39 47.36 47.36 47.27 47.27 0.3K
14:40 47.27 47.27 47.27 47.27 0.7K
14:41 47.27 47.27 47.27 47.27 0.1K
14:42 47.27 47.27 47.27 47.27 0.0K
14:43 47.27 47.27 47.27 47.27 0.0K
14:44 47.27 47.39 47.27 47.39 0.1K
14:45 47.39 47.39 47.39 47.39 0.6K
14:46 47.40 47.40 47.40 47.40 0.2K
14:47 47.40 47.40 47.40 47.40 0.0K
14:48 47.40 47.40 47.40 47.40 0.0K
14:49 47.40 47.40 47.40 47.40 0.0K
14:50 47.40 47.40 47.40 47.40 0.0K
14:51 47.40 47.40 47.36 47.36 0.1K
14:52 47.36 47.40 47.36 47.40 0.4K
14:53 47.40 47.40 47.40 47.40 0.0K
14:54 47.40 47.40 47.40 47.40 0.1K
14:55 47.40 47.40 47.40 47.40 0.0K
14:56 47.40 47.40 47.40 47.40 0.4K
14:57 47.40 47.40 47.40 47.40 0.1K
14:58 47.40 47.40 47.40 47.40 0.1K
14:59 47.40 47.40 47.40 47.40 0.0K
15:00 47.40 47.40 47.40 47.40 0.0K
15:01 47.40 47.40 47.40 47.40 0.1K
15:02 47.40 47.40 47.30 47.30 0.2K
15:03 47.30 47.44 47.30 47.44 0.1K
15:04 47.44 47.44 47.44 47.44 0.0K
15:05 47.44 47.44 47.44 47.44 0.0K
15:06 47.44 47.44 47.35 47.35 0.4K
15:07 47.35 47.35 47.35 47.35 0.0K
15:08 47.35 47.35 47.35 47.35 0.1K
15:09 47.35 47.35 47.35 47.35 0.1K
15:10 47.35 47.35 47.35 47.35 0.1K
15:11 47.35 47.35 47.27 47.27 0.5K
15:12 47.27 47.27 47.27 47.27 0.4K
15:13 47.27 47.35 47.27 47.35 0.3K
15:14 47.35 47.42 47.35 47.42 1.3K
15:15 47.42 47.48 47.37 47.48 3.1K
15:16 47.48 47.48 47.48 47.48 0.1K
15:17 47.48 47.48 47.48 47.48 0.1K
15:18 47.48 47.48 47.48 47.48 0.1K
15:19 47.48 47.48 47.48 47.48 0.0K
15:20 47.48 47.48 47.48 47.48 0.2K
15:21 47.48 47.48 47.48 47.48 0.0K
15:22 47.48 47.48 47.48 47.48 0.1K
15:23 47.48 47.60 47.48 47.60 0.4K
15:24 47.60 47.60 47.60 47.60 0.5K
15:25 47.60 47.61 47.60 47.61 0.2K
15:26 47.61 47.63 47.61 47.63 0.6K
15:27 47.63 47.63 47.63 47.63 0.2K
15:28 47.63 47.63 47.63 47.63 0.2K
15:29 47.63 47.63 47.63 47.63 0.1K
15:30 47.63 47.63 47.63 47.63 0.1K
15:31 47.63 47.63 47.63 47.63 0.1K
15:32 47.63 47.63 47.61 47.61 0.2K
15:33 47.61 47.61 47.61 47.61 0.5K
15:34 47.61 47.61 47.61 47.61 0.0K
15:35 47.61 47.61 47.48 47.48 0.5K
15:36 47.48 47.48 47.48 47.48 0.1K
15:37 47.48 47.48 47.48 47.48 0.1K
15:38 47.48 47.48 47.48 47.48 0.1K
15:39 47.48 47.48 47.48 47.48 0.2K
15:40 47.48 47.48 47.48 47.48 0.3K
15:41 47.48 47.48 47.48 47.48 0.1K
15:42 47.48 47.48 47.48 47.48 0.1K
15:43 47.48 47.53 47.48 47.53 0.8K
15:44 47.53 47.58 47.53 47.58 0.7K
15:45 47.58 47.58 47.58 47.58 0.2K
15:46 47.58 47.58 47.58 47.58 0.7K
15:47 47.58 47.58 47.58 47.58 0.5K
15:48 47.58 47.58 47.58 47.58 0.3K
15:49 47.58 47.58 47.58 47.58 0.1K
15:50 47.48 47.56 47.48 47.56 1.8K
15:51 47.56 47.56 47.32 47.32 2.0K
15:52 47.27 47.27 47.27 47.27 0.6K
15:53 47.27 47.27 47.27 47.27 0.3K
15:54 47.27 47.27 47.27 47.27 0.0K
15:55 47.27 47.27 47.26 47.26 0.9K
15:56 47.25 47.25 47.25 47.25 0.4K
15:57 47.25 47.29 47.25 47.29 1.7K
15:58 47.29 47.35 47.29 47.35 1.2K
15:59 47.35 47.35 47.28 47.28 1.9K
16:00 47.27 48.50 47.27 47.34 17.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available