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
09:30 47.40 47.66 47.40 47.66 3.8K
09:31 47.40 47.66 47.40 47.66 3.7K
09:32 47.97 47.97 47.97 47.97 0.2K
09:33 47.25 47.25 47.25 47.25 0.4K
09:34 47.97 47.97 47.25 47.25 0.3K
09:35 47.25 47.25 47.25 47.25 0.0K
09:36 47.25 47.25 47.25 47.25 0.0K
09:37 47.25 47.25 47.25 47.25 0.1K
09:38 47.25 47.25 47.25 47.25 0.0K
09:39 47.03 47.03 47.03 47.03 0.3K
09:40 47.25 47.25 47.03 47.03 0.1K
09:41 47.03 47.03 47.03 47.03 0.0K
09:42 47.03 47.03 47.03 47.03 0.0K
09:43 47.03 47.03 47.03 47.03 0.0K
09:44 47.03 47.03 47.03 47.03 0.0K
09:45 47.03 47.03 47.03 47.03 0.0K
09:46 47.06 47.06 47.06 47.06 0.5K
09:47 47.03 47.06 47.03 47.06 0.4K
09:48 47.06 47.06 47.06 47.06 1.0K
09:49 47.06 47.06 47.06 47.06 0.6K
09:50 47.06 47.06 47.06 47.06 0.0K
09:51 46.65 46.65 46.65 46.65 0.7K
09:52 47.06 47.06 46.65 46.65 0.3K
09:53 46.65 46.65 46.65 46.65 0.0K
09:54 46.65 46.65 46.65 46.65 0.0K
09:55 46.65 46.65 46.65 46.65 0.0K
09:56 47.30 47.30 47.30 47.30 0.3K
09:57 46.65 47.30 46.65 47.30 0.6K
09:58 47.00 47.00 47.00 47.00 2.4K
09:59 47.30 47.30 47.00 47.00 1.9K
10:00 47.00 47.00 47.00 47.00 0.2K
10:01 47.00 47.00 47.00 47.00 0.1K
10:02 47.00 47.00 47.00 47.00 0.1K
10:03 47.00 47.00 47.00 47.00 0.0K
10:04 47.00 47.00 47.00 47.00 0.0K
10:05 47.00 47.00 47.00 47.00 0.0K
10:06 47.00 47.00 47.00 47.00 0.0K
10:07 46.80 46.80 46.80 46.80 0.2K
10:08 46.70 46.70 46.70 46.70 0.3K
10:09 46.80 46.80 46.70 46.70 0.3K
10:10 46.70 46.70 46.70 46.70 0.0K
10:11 46.70 46.70 46.70 46.70 0.0K
10:12 46.70 46.70 46.70 46.70 0.0K
10:13 46.70 46.70 46.70 46.70 0.3K
10:14 46.70 46.70 46.70 46.70 0.1K
10:15 46.70 46.70 46.70 46.70 0.1K
10:16 46.70 46.70 46.70 46.70 0.1K
10:17 46.70 46.70 46.70 46.70 0.0K
10:18 46.70 46.70 46.70 46.70 0.0K
10:19 46.70 46.70 46.70 46.70 0.0K
10:20 46.70 46.70 46.70 46.70 0.1K
10:21 46.70 46.70 46.70 46.70 0.1K
10:22 46.71 46.71 46.71 46.71 0.4K
10:23 46.90 46.90 46.70 46.70 0.2K
10:24 46.90 46.90 46.70 46.70 0.2K
10:25 46.70 46.70 46.70 46.70 0.0K
10:26 46.77 46.77 46.77 46.77 0.9K
10:27 46.77 46.77 46.77 46.77 0.4K
10:28 46.77 46.77 46.77 46.77 0.0K
10:29 46.77 46.77 46.77 46.77 0.3K
10:30 46.77 46.77 46.77 46.77 0.0K
10:31 46.77 46.77 46.77 46.77 0.1K
10:32 46.77 46.77 46.77 46.77 0.0K
10:33 46.77 46.77 46.77 46.77 0.0K
10:34 46.69 46.69 46.69 46.68 0.4K
10:35 46.69 46.69 46.69 46.69 0.2K
10:36 46.69 46.69 46.69 46.69 0.0K
10:37 46.69 46.69 46.69 46.69 0.0K
10:38 46.69 46.69 46.69 46.69 0.0K
10:39 46.69 46.69 46.69 46.69 0.0K
10:40 46.69 46.69 46.69 46.69 0.1K
10:41 46.69 46.69 46.69 46.69 0.0K
10:42 46.69 46.69 46.69 46.69 0.0K
10:43 46.69 46.69 46.69 46.69 0.0K
10:44 46.69 46.69 46.69 46.69 0.0K
10:45 46.69 46.69 46.69 46.69 0.0K
10:46 46.69 46.69 46.69 46.69 0.0K
10:47 46.69 46.69 46.69 46.69 0.0K
10:48 46.79 46.79 46.79 46.79 0.7K
10:49 46.79 46.79 46.79 46.79 0.5K
10:50 46.82 46.82 46.82 46.82 0.4K
10:51 46.98 46.98 46.98 46.98 0.1K
10:52 46.99 46.99 46.99 46.99 0.1K
10:53 46.99 46.99 46.99 46.99 0.2K
10:54 46.99 46.99 46.99 46.99 0.1K
10:55 46.99 46.99 46.99 46.99 0.3K
10:56 46.99 46.99 46.99 46.99 0.2K
10:57 46.99 46.99 46.99 46.99 0.0K
10:58 46.99 46.99 46.99 46.99 0.0K
10:59 46.99 46.99 46.99 46.99 0.1K
11:00 46.99 46.99 46.99 46.99 0.0K
11:01 46.99 46.99 46.99 46.99 0.2K
11:02 46.99 46.99 46.99 46.99 0.2K
11:03 46.99 46.99 46.99 46.99 0.0K
11:04 46.99 46.99 46.99 46.99 0.0K
11:05 47.15 47.15 47.15 47.15 0.7K
11:06 47.15 47.15 47.15 47.15 0.2K
11:07 47.15 47.15 47.15 47.15 0.1K
11:08 47.15 47.15 47.15 47.15 0.4K
11:09 47.15 47.15 47.15 47.15 0.0K
11:10 47.15 47.15 47.15 47.15 0.0K
11:11 47.07 47.07 47.07 47.07 0.2K
11:12 47.15 47.15 47.07 47.07 0.1K
11:13 47.07 47.07 47.07 47.07 0.1K
11:14 47.07 47.07 47.07 47.07 0.0K
11:15 47.07 47.07 47.07 47.07 0.0K
11:16 47.07 47.07 47.07 47.07 0.0K
11:17 47.07 47.07 47.07 47.07 0.0K
11:18 47.00 47.00 47.00 47.00 1.1K
11:19 47.07 47.07 47.00 47.00 1.0K
11:20 47.00 47.00 47.00 47.00 0.0K
11:21 46.96 46.96 46.86 46.86 1.6K
11:22 46.86 46.86 46.86 46.86 1.6K
11:23 46.85 46.85 46.85 46.85 0.5K
11:24 46.85 46.85 46.85 46.85 0.2K
11:25 46.85 46.85 46.85 46.85 0.0K
11:26 46.99 46.99 46.99 46.99 0.6K
11:27 46.99 46.99 46.99 46.99 0.1K
11:28 46.99 46.99 46.99 46.99 0.0K
11:29 46.99 46.99 46.99 46.99 0.0K
11:30 46.99 46.99 46.99 46.99 0.0K
11:31 46.99 46.99 46.99 46.99 0.0K
11:32 46.99 46.99 46.99 46.99 0.0K
11:33 46.99 46.99 46.99 46.99 0.0K
11:34 46.99 46.99 46.99 46.99 0.1K
11:35 46.99 46.99 46.99 46.99 0.0K
11:36 46.99 46.99 46.99 46.99 0.1K
11:37 46.99 46.99 46.99 46.99 0.0K
11:38 46.99 46.99 46.99 46.99 0.1K
11:39 46.99 46.99 46.99 46.99 0.0K
11:40 46.92 46.92 46.82 46.82 1.2K
11:41 47.04 47.04 47.04 47.04 0.3K
11:42 46.82 47.04 46.82 47.04 0.2K
11:43 47.04 47.04 47.04 47.04 0.0K
11:44 47.04 47.04 47.04 47.04 0.0K
11:45 47.04 47.04 47.04 47.04 0.0K
11:46 46.97 47.03 46.97 47.03 1.7K
11:47 47.04 47.04 46.97 47.03 1.5K
11:48 47.03 47.03 47.03 47.03 0.0K
11:49 47.03 47.03 47.03 47.03 0.1K
11:50 47.03 47.03 47.03 47.03 0.0K
11:51 47.03 47.03 47.03 47.03 0.0K
11:52 47.03 47.03 47.03 47.03 0.0K
11:53 47.03 47.03 47.03 47.03 0.0K
11:54 47.16 47.16 47.16 47.16 0.8K
11:55 47.03 47.16 47.03 47.16 0.3K
11:56 47.16 47.16 47.16 47.16 0.0K
11:57 47.16 47.16 47.16 47.16 0.0K
11:58 47.16 47.16 47.16 47.16 0.0K
11:59 47.16 47.16 47.16 47.16 0.0K
12:00 47.16 47.16 47.16 47.16 0.0K
12:01 47.16 47.16 47.16 47.16 0.4K
12:02 47.16 47.16 47.16 47.16 0.0K
12:03 47.16 47.16 47.16 47.16 0.1K
12:04 47.12 47.12 47.12 47.12 0.3K
12:05 47.16 47.16 47.16 47.16 0.0K
12:06 47.16 47.16 47.16 47.16 0.1K
12:07 47.16 47.16 47.16 47.16 0.0K
12:08 47.16 47.16 47.16 47.16 0.0K
12:09 47.16 47.16 47.16 47.16 0.0K
12:10 47.16 47.16 47.16 47.16 0.0K
12:11 47.16 47.16 47.16 47.16 0.0K
12:12 47.16 47.16 47.16 47.16 0.0K
12:13 47.16 47.16 47.16 47.16 0.0K
12:14 47.16 47.16 47.16 47.16 0.0K
12:15 47.16 47.16 47.16 47.16 0.0K
12:16 47.16 47.16 47.16 47.16 0.1K
12:17 47.23 47.23 47.23 47.23 0.8K
12:18 47.16 47.23 47.16 47.23 0.4K
12:19 47.23 47.23 47.23 47.23 0.0K
12:20 47.23 47.23 47.23 47.23 0.0K
12:21 47.23 47.23 47.23 47.23 0.0K
12:22 47.23 47.23 47.23 47.23 0.1K
12:23 47.23 47.23 47.23 47.23 0.0K
12:24 47.23 47.23 47.23 47.23 0.2K
12:25 47.23 47.23 47.23 47.23 0.0K
12:26 47.23 47.23 47.23 47.23 0.0K
12:27 47.23 47.23 47.23 47.23 0.0K
12:28 47.23 47.23 47.23 47.23 0.0K
12:29 47.12 47.12 47.12 47.12 0.9K
12:30 47.23 47.23 47.12 47.12 0.8K
12:31 47.15 47.15 47.15 47.15 0.2K
12:32 47.19 47.19 47.19 47.19 0.4K
12:33 47.15 47.15 47.15 47.15 0.3K
12:34 47.15 47.15 47.15 47.15 0.0K
12:35 47.15 47.15 47.15 47.15 0.1K
12:36 47.15 47.15 47.15 47.15 0.0K
12:37 47.15 47.15 47.15 47.15 0.0K
12:38 47.15 47.15 47.15 47.15 0.0K
12:39 47.15 47.15 47.15 47.15 0.0K
12:40 47.28 47.28 47.28 47.28 1.4K
12:41 47.28 47.28 47.28 47.28 0.6K
12:42 47.28 47.28 47.28 47.28 0.0K
12:43 47.28 47.28 47.28 47.28 0.0K
12:44 47.28 47.28 47.28 47.28 0.0K
12:45 47.28 47.28 47.28 47.28 0.0K
12:46 47.28 47.28 47.28 47.28 0.0K
12:47 47.28 47.28 47.28 47.28 0.1K
12:48 47.28 47.28 47.28 47.28 0.0K
12:49 47.28 47.28 47.28 47.28 0.0K
12:50 47.28 47.28 47.28 47.28 0.6K
12:51 47.28 47.28 47.28 47.28 0.0K
12:52 47.28 47.28 47.28 47.28 0.0K
12:53 47.28 47.28 47.28 47.28 0.0K
12:54 47.28 47.28 47.28 47.28 0.0K
12:55 47.28 47.28 47.28 47.28 0.0K
12:56 47.28 47.28 47.28 47.28 0.0K
12:57 47.15 47.15 47.15 47.15 0.1K
12:58 47.15 47.15 47.15 47.15 0.6K
12:59 47.15 47.15 47.15 47.15 0.2K
13:00 47.15 47.15 47.15 47.15 0.0K
13:01 47.15 47.15 47.15 47.15 0.0K
13:02 47.15 47.15 47.15 47.15 0.0K
13:03 47.15 47.15 47.15 47.15 0.0K
13:04 47.15 47.15 47.15 47.15 0.0K
13:05 47.15 47.15 47.15 47.15 0.0K
13:06 47.15 47.15 47.15 47.15 0.0K
13:07 47.15 47.15 47.15 47.15 0.0K
13:08 47.15 47.15 47.15 47.15 0.0K
13:09 47.15 47.15 47.15 47.15 0.0K
13:10 47.15 47.15 47.15 47.15 0.0K
13:11 47.15 47.15 47.15 47.15 0.0K
13:12 47.15 47.15 47.15 47.15 0.0K
13:13 47.15 47.15 47.15 47.15 0.0K
13:14 47.15 47.15 47.15 47.15 0.0K
13:15 47.15 47.15 47.15 47.15 0.0K
13:16 47.03 47.03 47.03 47.03 0.2K
13:17 47.15 47.15 47.03 47.03 0.4K
13:18 47.03 47.03 47.03 47.03 0.0K
13:19 47.03 47.03 47.03 47.03 0.0K
13:20 47.17 47.17 47.17 47.17 0.2K
13:21 47.17 47.17 47.17 47.17 0.1K
13:22 47.17 47.17 47.17 47.17 0.0K
13:23 47.17 47.17 47.17 47.17 0.0K
13:24 47.10 47.10 47.10 47.10 0.3K
13:25 47.10 47.10 47.10 47.10 0.1K
13:26 47.10 47.10 47.10 47.10 0.0K
13:27 47.10 47.10 47.10 47.10 0.0K
13:28 47.10 47.10 47.10 47.10 0.0K
13:29 47.00 47.01 47.00 47.01 1.5K
13:30 47.11 47.11 47.11 47.11 0.4K
13:31 47.01 47.11 47.01 47.11 0.2K
13:32 47.11 47.11 47.11 47.11 0.0K
13:33 47.11 47.11 47.11 47.11 0.1K
13:34 47.11 47.11 47.11 47.11 1.5K
13:35 47.11 47.11 47.11 47.11 0.7K
13:36 47.11 47.11 47.11 47.11 0.0K
13:37 47.11 47.11 47.11 47.11 0.4K
13:38 47.11 47.11 47.11 47.11 0.0K
13:39 47.11 47.11 47.11 47.11 0.0K
13:40 47.11 47.11 47.11 47.11 0.0K
13:41 47.11 47.11 47.11 47.11 0.2K
13:42 47.11 47.11 47.11 47.11 0.0K
13:43 47.11 47.11 47.11 47.11 0.0K
13:44 47.11 47.11 47.11 47.11 0.0K
13:45 47.11 47.11 47.11 47.11 0.0K
13:46 47.11 47.11 47.11 47.11 0.0K
13:47 47.11 47.11 47.11 47.11 0.0K
13:48 47.11 47.11 47.11 47.11 0.0K
13:49 47.11 47.11 47.11 47.11 0.1K
13:50 47.11 47.11 47.11 47.11 0.0K
13:51 47.11 47.11 47.11 47.11 0.1K
13:52 47.11 47.16 47.11 47.16 0.4K
13:53 47.14 47.22 47.14 47.22 1.7K
13:54 47.16 47.22 47.14 47.22 1.6K
13:55 47.21 47.21 47.21 47.21 0.8K
13:56 47.14 47.14 47.14 47.14 0.2K
13:57 47.02 47.02 47.02 47.02 0.3K
13:58 47.08 47.08 47.08 47.08 0.3K
13:59 47.02 47.08 47.02 47.08 0.2K
14:00 47.07 47.20 47.07 47.20 0.4K
14:01 47.08 47.20 47.07 47.20 0.2K
14:02 47.20 47.20 47.20 47.20 0.0K
14:03 47.20 47.20 47.20 47.20 0.0K
14:04 47.20 47.20 47.20 47.20 0.0K
14:05 47.20 47.20 47.20 47.20 0.0K
14:06 47.20 47.20 47.20 47.20 0.0K
14:07 47.20 47.20 47.20 47.20 0.0K
14:08 47.20 47.20 47.20 47.20 0.0K
14:09 47.20 47.20 47.20 47.20 0.7K
14:10 47.13 47.13 47.13 47.13 0.1K
14:11 47.13 47.13 47.13 47.13 0.1K
14:12 47.13 47.13 47.13 47.13 0.0K
14:13 47.13 47.13 47.13 47.13 0.0K
14:14 47.05 47.05 47.05 47.05 0.4K
14:15 47.05 47.05 47.05 47.05 0.2K
14:16 47.05 47.05 47.05 47.05 0.0K
14:17 47.05 47.05 47.05 47.05 0.0K
14:18 47.05 47.05 47.05 47.05 0.0K
14:19 47.13 47.13 47.13 47.13 2.3K
14:20 47.05 47.13 47.05 47.13 2.2K
14:21 47.13 47.13 47.13 47.13 0.0K
14:22 47.05 47.05 47.05 47.05 0.3K
14:23 47.13 47.13 47.05 47.05 0.4K
14:24 47.11 47.11 47.10 47.10 0.5K
14:25 47.14 47.14 47.14 47.14 0.7K
14:26 47.10 47.14 47.10 47.14 0.5K
14:27 47.14 47.14 47.14 47.14 0.0K
14:28 47.07 47.07 47.07 47.07 0.7K
14:29 47.14 47.14 47.07 47.07 0.1K
14:30 47.07 47.07 47.07 47.07 0.1K
14:31 47.07 47.07 47.07 47.07 0.0K
14:32 47.07 47.07 47.07 47.07 0.0K
14:33 47.07 47.07 47.07 47.07 0.0K
14:34 47.07 47.07 47.07 47.07 0.1K
14:35 47.07 47.07 47.07 47.07 0.0K
14:36 47.07 47.07 47.07 47.07 0.0K
14:37 47.07 47.07 47.07 47.07 0.1K
14:38 47.12 47.12 47.12 47.12 0.1K
14:39 47.07 47.12 47.07 47.12 0.3K
14:40 47.12 47.12 47.12 47.12 0.0K
14:41 47.12 47.12 47.12 47.12 0.0K
14:42 47.00 47.00 47.00 47.00 0.3K
14:43 47.00 47.00 47.00 47.00 0.2K
14:44 47.00 47.00 47.00 47.00 0.0K
14:45 47.00 47.00 47.00 47.00 0.0K
14:46 47.00 47.00 47.00 47.00 1.0K
14:47 47.00 47.00 47.00 47.00 0.9K
14:48 46.97 46.97 46.97 46.97 0.6K
14:49 47.00 47.00 46.97 46.97 0.4K
14:50 47.05 47.05 47.05 47.05 0.9K
14:51 46.97 47.05 46.97 47.05 0.8K
14:52 47.05 47.05 47.05 47.05 0.1K
14:53 47.05 47.05 47.05 47.05 0.0K
14:54 47.05 47.05 47.05 47.05 0.0K
14:55 47.04 47.04 47.04 47.04 0.3K
14:56 47.05 47.05 47.04 47.04 0.2K
14:57 47.04 47.04 47.04 47.04 0.0K
14:58 47.04 47.04 47.04 47.04 0.0K
14:59 47.04 47.04 47.04 47.04 0.0K
15:00 46.98 46.98 46.98 46.98 1.4K
15:01 47.04 47.04 46.98 46.98 1.2K
15:02 46.98 46.98 46.98 46.98 0.1K
15:03 46.98 46.98 46.98 46.98 0.0K
15:04 46.98 46.98 46.98 46.98 0.0K
15:05 46.98 46.98 46.98 46.98 0.1K
15:06 47.00 47.00 47.00 47.00 0.1K
15:07 46.98 47.00 46.98 47.00 0.1K
15:08 46.95 46.95 46.95 46.95 0.5K
15:09 47.00 47.00 46.95 46.95 0.4K
15:10 46.95 46.95 46.95 46.95 0.0K
15:11 46.90 46.90 46.90 46.90 1.2K
15:12 46.90 46.90 46.90 46.90 1.5K
15:13 46.90 46.90 46.90 46.90 0.5K
15:14 46.95 46.95 46.95 46.95 0.2K
15:15 46.90 46.95 46.90 46.95 0.4K
15:16 46.95 46.95 46.95 46.95 0.1K
15:17 46.98 46.98 46.98 46.98 0.2K
15:18 47.00 47.00 47.00 47.00 0.7K
15:19 46.98 47.00 46.98 47.00 0.6K
15:20 47.09 47.11 47.09 47.11 1.4K
15:21 47.00 47.09 47.00 47.09 0.2K
15:22 47.11 47.11 47.11 47.11 0.5K
15:23 47.11 47.11 47.11 47.11 0.0K
15:24 47.11 47.11 47.11 47.11 0.1K
15:25 47.11 47.11 47.11 47.11 0.0K
15:26 47.11 47.11 47.11 47.11 0.1K
15:27 47.11 47.11 47.11 47.11 0.3K
15:28 47.11 47.11 47.11 47.11 0.1K
15:29 47.11 47.11 47.11 47.11 0.0K
15:30 47.11 47.11 47.11 47.11 0.0K
15:31 47.11 47.11 47.11 47.11 0.0K
15:32 47.11 47.11 47.11 47.11 0.1K
15:33 47.11 47.11 47.11 47.11 0.0K
15:34 46.95 46.95 46.89 46.89 2.3K
15:35 47.11 47.11 46.89 46.89 0.8K
15:36 46.89 46.89 46.89 46.89 0.1K
15:37 46.89 46.89 46.89 46.89 0.1K
15:38 46.89 46.89 46.89 46.89 0.0K
15:39 46.89 46.89 46.89 46.89 0.0K
15:40 46.89 46.89 46.89 46.89 0.0K
15:41 46.89 46.89 46.89 46.89 0.6K
15:42 46.89 46.89 46.89 46.89 0.1K
15:43 46.89 46.89 46.89 46.89 0.0K
15:44 46.89 46.89 46.89 46.89 0.2K
15:45 46.89 46.89 46.89 46.89 0.2K
15:46 46.93 46.93 46.93 46.93 0.5K
15:47 46.93 46.93 46.93 46.93 0.2K
15:48 46.93 46.93 46.93 46.93 0.3K
15:49 46.90 46.90 46.89 46.89 1.9K
15:50 46.89 46.89 46.89 46.89 1.1K
15:51 46.89 46.89 46.89 46.89 0.2K
15:52 46.89 46.89 46.89 46.89 1.4K
15:53 46.89 46.89 46.89 46.89 1.3K
15:54 46.89 46.89 46.89 46.89 0.4K
15:55 46.95 46.99 46.95 46.99 1.4K
15:56 46.97 47.00 46.97 47.00 1.7K
15:57 46.97 47.00 46.97 47.00 2.1K
15:58 46.86 46.86 46.86 46.86 0.4K
15:59 46.87 46.92 46.81 46.82 12.3K
16:00 46.86 46.90 44.11 46.82 12.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available