Red Violet

RDVT
🏛️ usa →
52.90
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 50.93 51.10 50.93 51.10 2.5K
09:32 51.06 51.75 51.06 51.75 4.7K
09:33 51.79 52.07 51.79 52.07 2.0K
09:34 52.18 52.18 52.18 52.18 0.6K
09:35 51.97 51.97 51.75 51.75 2.1K
09:36 51.78 51.78 51.78 51.78 0.2K
09:39 51.73 52.01 51.73 52.01 1.9K
09:42 52.19 52.66 52.19 52.66 4.2K
09:43 52.85 53.22 52.85 53.22 5.6K
09:44 53.22 53.35 53.22 53.35 3.2K
09:46 53.25 53.25 53.25 53.25 0.9K
09:47 53.39 53.39 53.39 53.39 1.7K
09:49 53.19 53.55 53.19 53.55 2.8K
09:52 53.41 53.41 53.41 53.41 1.8K
09:55 53.43 53.43 53.43 53.43 2.2K
10:00 53.27 53.27 53.27 53.27 0.3K
10:01 53.29 53.29 53.27 53.27 0.4K
10:02 53.03 53.03 53.03 53.03 1.4K
10:08 53.27 53.27 53.20 53.20 0.4K
10:10 53.46 53.46 53.46 53.46 0.3K
10:13 53.51 53.51 53.51 53.51 0.7K
10:17 53.27 53.46 53.27 53.46 0.8K
10:18 53.53 53.53 53.53 53.53 1.1K
10:22 53.63 53.63 53.63 53.63 2.0K
10:24 53.75 53.75 53.41 53.50 2.5K
10:26 53.42 53.42 53.42 53.42 0.1K
10:27 53.76 53.76 53.76 53.76 0.8K
10:29 53.74 53.74 53.74 53.74 0.9K
10:33 53.82 53.82 53.82 53.82 0.2K
10:34 53.83 53.83 53.83 53.83 0.3K
10:36 53.82 53.82 53.82 53.82 1.5K
10:37 53.69 53.78 53.69 53.78 0.9K
10:38 53.82 53.82 53.82 53.82 0.1K
10:39 53.89 53.94 53.89 53.94 11.9K
10:44 54.02 54.02 54.02 54.02 0.9K
10:45 54.15 54.15 54.15 54.15 0.2K
10:46 54.18 54.19 54.18 54.19 0.7K
10:47 54.14 54.14 54.14 54.14 0.1K
10:48 54.10 54.10 54.00 54.00 0.8K
10:49 54.09 54.09 54.08 54.08 0.2K
10:50 54.10 54.10 54.10 54.10 0.8K
10:51 54.10 54.10 54.10 54.10 0.6K
10:52 54.10 54.10 54.10 54.10 0.3K
10:54 54.02 54.03 54.02 54.03 6.1K
10:56 53.88 53.88 53.88 53.88 0.5K
11:00 54.01 54.01 54.01 54.01 0.2K
11:03 53.95 53.99 53.95 53.99 0.6K
11:04 53.95 53.95 53.95 53.95 0.6K
11:05 53.85 53.85 53.85 53.85 0.5K
11:06 54.01 54.01 54.01 54.01 0.1K
11:07 53.95 53.95 53.95 53.95 2.0K
11:14 54.11 54.11 54.11 54.11 0.2K
11:16 54.11 54.11 54.08 54.08 2.3K
11:17 54.05 54.05 54.05 54.05 1.3K
11:19 53.96 53.96 53.96 53.96 1.0K
11:20 54.04 54.05 53.99 53.99 0.9K
11:21 53.99 53.99 53.99 53.99 0.5K
11:25 53.99 54.04 53.99 54.04 5.3K
11:31 54.07 54.07 54.07 54.07 1.0K
11:32 54.14 54.14 53.72 53.72 1.4K
11:33 53.83 54.05 53.83 54.05 1.1K
11:34 54.07 54.09 54.05 54.05 22.9K
11:35 54.10 54.10 54.10 54.10 0.2K
11:36 54.10 54.10 53.92 53.99 20.9K
11:37 53.76 53.76 53.76 53.76 0.2K
11:38 53.93 53.93 53.90 53.90 0.6K
11:39 53.75 53.75 53.72 53.72 15.9K
11:41 53.57 53.57 53.57 53.57 0.9K
11:44 53.13 53.13 53.13 53.13 0.5K
11:47 53.62 53.62 53.62 53.62 1.2K
11:49 53.43 53.43 53.30 53.30 1.1K
11:51 53.15 53.17 53.00 53.02 4.3K
11:52 53.02 53.42 53.02 53.42 1.2K
11:53 52.97 52.97 52.97 52.97 0.3K
11:55 53.36 53.36 53.36 53.36 1.1K
11:57 52.83 52.94 52.82 52.82 1.9K
11:59 52.63 52.63 52.63 52.63 1.1K
12:05 52.80 52.80 52.80 52.80 0.2K
12:07 52.77 52.77 52.77 52.77 0.5K
12:09 52.85 52.85 52.85 52.85 0.7K
12:13 52.81 52.81 52.81 52.81 2.0K
12:16 53.10 53.10 53.10 53.10 0.8K
12:20 53.36 53.36 53.36 53.36 5.6K
12:23 53.33 53.33 53.33 53.33 0.3K
12:26 53.18 53.18 53.18 53.18 0.6K
12:32 53.34 53.34 53.34 53.34 0.2K
12:34 53.24 53.24 53.24 53.24 0.6K
12:35 53.19 53.19 53.19 53.19 0.5K
12:36 53.18 53.18 53.07 53.18 0.5K
12:37 53.18 53.18 53.05 53.05 0.6K
12:38 53.18 53.18 53.18 53.18 1.5K
12:44 53.03 53.03 53.03 53.03 0.5K
12:46 53.02 53.02 53.02 53.02 0.8K
12:47 53.02 53.02 53.02 53.02 1.1K
12:55 53.02 53.13 53.02 53.13 1.6K
13:04 53.07 53.07 53.07 53.07 0.4K
13:05 53.06 53.06 53.06 53.06 3.6K
13:06 53.03 53.05 52.87 52.87 3.0K
13:08 52.96 52.96 52.96 52.96 0.6K
13:10 52.88 52.88 52.88 52.88 0.9K
13:12 53.04 53.04 53.04 53.04 1.4K
13:15 53.16 53.16 53.16 53.16 0.7K
13:20 53.19 53.19 53.19 53.19 0.6K
13:23 53.13 53.13 52.93 52.93 2.9K
13:33 52.90 52.90 52.90 52.90 0.5K
13:39 52.90 52.90 52.90 52.90 0.7K
13:44 52.88 52.88 52.66 52.66 2.6K
13:50 52.35 52.35 52.35 52.35 0.5K
13:52 52.09 52.12 51.97 51.97 3.5K
13:54 51.94 51.94 51.94 51.94 0.1K
13:55 51.94 51.94 51.94 51.94 0.7K
13:58 52.01 52.01 52.01 52.01 0.3K
14:00 52.24 52.24 52.24 52.24 0.6K
14:02 52.27 52.27 52.27 52.27 0.1K
14:03 52.28 52.28 52.28 52.28 0.5K
14:04 51.70 52.02 51.70 52.02 5.6K
14:08 52.15 52.15 52.15 52.15 0.6K
14:09 52.05 52.05 52.05 52.05 1.1K
14:10 51.97 51.97 51.97 51.97 0.2K
14:11 51.93 51.93 51.93 51.93 1.2K
14:16 51.96 51.96 51.96 51.96 0.5K
14:20 51.97 51.97 51.97 51.97 0.6K
14:23 51.94 51.94 51.94 51.94 0.2K
14:24 51.94 51.94 51.94 51.94 1.3K
14:34 52.01 52.01 52.01 52.01 1.1K
14:42 52.05 52.05 51.92 51.97 0.7K
14:43 51.97 51.97 51.97 51.97 0.7K
14:45 52.22 52.22 52.22 52.22 1.1K
14:55 52.17 52.17 52.17 52.17 0.6K
14:57 52.22 52.31 52.22 52.31 1.0K
14:59 52.31 52.31 52.31 52.31 0.5K
15:00 52.26 52.26 52.26 52.26 0.7K
15:05 52.49 52.49 52.49 52.49 0.2K
15:09 52.24 52.24 52.24 52.24 0.5K
15:11 52.05 52.05 52.05 52.05 0.1K
15:12 51.88 51.98 51.88 51.98 3.6K
15:13 51.63 51.86 51.63 51.86 2.0K
15:27 51.72 51.72 51.72 51.72 0.6K
15:29 51.79 51.79 51.65 51.71 1.8K
15:31 51.56 51.56 51.56 51.56 1.5K
15:35 51.38 51.38 51.38 51.38 0.8K
15:40 51.31 51.31 51.23 51.23 0.7K
15:42 51.21 51.21 51.21 51.21 0.3K
15:43 51.27 51.27 51.27 51.27 1.8K
15:49 51.24 51.24 51.24 51.24 2.0K
15:52 51.21 51.21 51.21 51.21 2.4K
15:54 51.09 51.09 51.05 51.05 1.2K
15:55 51.04 51.04 51.04 51.04 1.8K
15:57 51.10 51.10 51.08 51.08 1.3K
15:58 51.18 51.18 51.16 51.16 4.0K
15:59 51.14 51.16 51.13 51.13 13.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available