Revolve

RVLV
🏛️ usa →
21.59
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 36.28 36.28 35.71 36.04 5.9K
09:32 36.04 36.04 36.04 36.04 0.1K
09:33 36.04 36.04 36.04 36.04 0.0K
09:34 36.04 36.04 36.04 36.04 0.2K
09:35 36.04 36.24 36.04 36.24 0.2K
09:36 36.24 36.60 36.24 36.60 5.8K
09:37 36.60 36.78 36.60 36.78 0.4K
09:38 36.78 36.78 36.66 36.66 0.1K
09:39 36.75 36.75 36.65 36.65 0.4K
09:40 36.78 36.78 36.64 36.64 2.3K
09:41 36.64 36.80 36.64 36.80 1.1K
09:42 36.80 36.80 36.79 36.80 0.4K
09:43 36.81 36.81 36.81 36.81 0.6K
09:44 36.74 36.74 36.74 36.74 0.4K
09:45 36.76 36.76 36.76 36.76 0.8K
09:46 36.76 36.99 36.76 36.99 1.6K
09:47 37.01 37.08 36.95 37.03 6.4K
09:48 37.03 37.03 37.02 37.02 0.7K
09:49 37.03 37.13 37.03 37.13 1.3K
09:50 37.13 37.13 37.13 37.13 0.4K
09:51 37.13 37.21 37.12 37.21 3.4K
09:52 37.21 37.21 37.05 37.05 2.1K
09:53 37.05 37.05 36.84 36.84 6.9K
09:54 36.84 36.84 36.68 36.68 3.2K
09:55 36.68 36.79 36.68 36.79 0.4K
09:56 36.79 36.79 36.62 36.62 2.0K
09:57 36.67 36.67 36.67 36.67 0.3K
09:58 36.67 36.67 36.63 36.63 0.5K
09:59 36.63 36.63 36.63 36.63 0.0K
10:00 36.63 36.64 36.63 36.64 0.4K
10:01 36.67 36.67 36.67 36.67 0.3K
10:02 36.67 36.85 36.67 36.85 1.9K
10:03 36.85 36.85 36.70 36.70 0.7K
10:04 36.70 36.79 36.70 36.79 25.5K
10:05 36.79 36.79 36.79 36.79 19.1K
10:06 36.79 36.79 36.79 36.79 2.2K
10:07 36.79 36.81 36.65 36.81 6.4K
10:08 36.81 36.81 36.81 36.81 0.8K
10:09 36.81 36.96 36.81 36.96 0.3K
10:10 36.96 37.02 36.96 37.02 0.6K
10:11 37.02 37.02 37.02 37.02 0.2K
10:12 37.02 37.02 36.80 36.80 3.0K
10:13 36.80 36.88 36.80 36.88 1.2K
10:14 36.87 36.88 36.87 36.88 0.6K
10:15 36.88 36.88 36.86 36.86 0.3K
10:16 36.92 37.00 36.89 37.00 2.2K
10:17 37.00 37.00 37.00 37.00 0.4K
10:18 37.00 37.00 37.00 37.00 0.2K
10:19 37.03 37.03 37.03 37.03 3.7K
10:20 37.03 37.03 37.03 37.03 3.4K
10:21 37.03 37.23 37.03 37.23 3.2K
10:22 37.34 37.34 37.34 37.34 1.2K
10:23 37.40 37.45 37.37 37.37 4.6K
10:24 37.37 37.44 37.37 37.37 1.6K
10:25 37.37 37.45 37.37 37.45 0.4K
10:26 37.45 37.47 37.44 37.47 5.0K
10:27 37.46 37.47 37.36 37.36 2.3K
10:28 37.36 37.36 37.36 37.36 0.0K
10:29 37.36 37.42 37.36 37.39 8.9K
10:30 37.39 37.39 37.29 37.29 2.6K
10:31 37.29 37.45 37.29 37.39 1.8K
10:32 37.39 37.39 37.38 37.38 0.8K
10:33 37.38 37.41 37.34 37.41 0.9K
10:34 37.41 37.45 37.41 37.45 1.1K
10:35 37.42 37.51 37.42 37.51 2.2K
10:36 37.51 37.52 37.47 37.47 1.0K
10:37 37.55 37.55 37.49 37.49 1.0K
10:38 37.49 37.52 37.49 37.52 0.2K
10:39 37.52 37.55 37.52 37.55 1.2K
10:40 37.61 37.66 37.61 37.66 1.5K
10:41 37.63 37.63 37.57 37.57 4.0K
10:42 37.57 37.70 37.57 37.70 1.6K
10:43 37.70 37.70 37.66 37.66 0.2K
10:44 37.66 37.67 37.66 37.66 0.6K
10:45 37.66 37.66 37.66 37.66 1.4K
10:46 37.62 37.62 37.57 37.58 3.1K
10:47 37.64 37.65 37.58 37.65 52.5K
10:48 37.64 37.64 37.58 37.58 4.1K
10:49 37.47 37.54 37.47 37.54 1.6K
10:50 37.54 37.54 37.54 37.54 1.4K
10:51 37.71 37.71 37.63 37.63 3.6K
10:52 37.63 37.63 37.48 37.48 3.8K
10:53 37.48 37.56 37.47 37.47 1.1K
10:54 37.47 37.51 37.47 37.51 0.6K
10:55 37.51 37.51 37.51 37.51 0.4K
10:56 37.49 37.52 37.49 37.52 1.4K
10:57 37.52 37.53 37.52 37.53 2.4K
10:58 37.53 37.53 37.53 37.53 0.9K
10:59 37.64 37.70 37.64 37.70 1.9K
11:00 37.70 37.70 37.66 37.66 0.8K
11:01 37.66 37.70 37.63 37.63 1.7K
11:02 37.63 37.69 37.63 37.69 0.6K
11:03 37.69 37.71 37.68 37.71 2.0K
11:04 37.67 37.71 37.67 37.71 1.0K
11:05 37.74 37.80 37.74 37.77 2.9K
11:06 37.77 37.80 37.75 37.80 1.9K
11:07 37.80 37.80 37.71 37.76 8.5K
11:08 37.76 37.76 37.65 37.65 2.2K
11:09 37.65 37.65 37.62 37.62 1.0K
11:10 37.62 37.62 37.53 37.53 1.7K
11:11 37.56 37.56 37.56 37.56 0.5K
11:12 37.56 37.59 37.56 37.57 1.8K
11:13 37.52 37.61 37.52 37.61 2.0K
11:14 37.54 37.55 37.54 37.55 3.0K
11:15 37.55 37.62 37.55 37.62 1.6K
11:16 37.62 37.64 37.55 37.55 8.2K
11:17 37.55 37.61 37.55 37.61 0.7K
11:18 37.61 37.61 37.57 37.61 1.5K
11:19 37.61 37.61 37.56 37.56 1.9K
11:20 37.56 37.56 37.51 37.51 0.7K
11:21 37.44 37.44 37.39 37.39 9.4K
11:22 37.39 37.40 37.39 37.40 0.5K
11:23 37.40 37.40 37.33 37.33 1.8K
11:24 37.37 37.37 37.33 37.33 1.2K
11:25 37.33 37.33 37.33 37.33 0.4K
11:26 37.32 37.32 37.32 37.32 0.5K
11:27 37.32 37.32 37.31 37.31 2.4K
11:28 37.31 37.31 37.31 37.31 0.6K
11:29 37.31 37.31 37.31 37.31 0.1K
11:30 37.31 37.31 37.26 37.26 1.6K
11:31 37.26 37.26 37.24 37.24 3.0K
11:32 37.24 37.34 37.24 37.34 1.4K
11:33 37.34 37.34 37.34 37.34 0.2K
11:34 37.34 37.42 37.34 37.42 1.0K
11:35 37.38 37.38 37.38 37.38 0.8K
11:36 37.38 37.38 37.38 37.38 0.5K
11:37 37.38 37.38 37.38 37.38 0.1K
11:38 37.38 37.38 37.30 37.30 0.8K
11:39 37.29 37.31 37.29 37.31 0.4K
11:40 37.31 37.32 37.31 37.32 0.7K
11:41 37.30 37.30 37.23 37.23 1.2K
11:42 37.23 37.23 37.23 37.23 0.1K
11:43 37.23 37.23 37.21 37.21 1.8K
11:44 37.27 37.27 37.24 37.24 2.5K
11:45 37.24 37.24 37.24 37.24 1.0K
11:46 37.24 37.32 37.24 37.32 0.6K
11:47 37.32 37.32 37.32 37.32 0.1K
11:48 37.32 37.32 37.26 37.26 0.4K
11:49 37.26 37.32 37.25 37.25 0.7K
11:50 37.29 37.29 37.29 37.29 0.4K
11:51 37.30 37.33 37.30 37.33 2.6K
11:52 37.33 37.33 37.33 37.33 0.2K
11:53 37.33 37.33 37.33 37.33 1.2K
11:54 37.39 37.39 37.39 37.39 1.0K
11:55 37.39 37.45 37.39 37.45 0.3K
11:56 37.40 37.40 37.39 37.39 2.9K
11:57 37.39 37.39 37.39 37.39 0.3K
11:58 37.39 37.41 37.39 37.41 1.0K
11:59 37.41 37.41 37.32 37.32 2.2K
12:00 37.32 37.40 37.32 37.40 0.5K
12:01 37.40 37.40 37.40 37.40 0.0K
12:02 37.35 37.35 37.32 37.32 0.6K
12:03 37.32 37.32 37.32 37.32 0.4K
12:04 37.32 37.32 37.32 37.32 0.1K
12:05 37.32 37.42 37.32 37.42 0.4K
12:06 37.42 37.43 37.42 37.43 0.3K
12:07 37.43 37.43 37.38 37.38 2.4K
12:08 37.38 37.38 37.30 37.30 0.4K
12:09 37.30 37.30 37.30 37.30 0.2K
12:10 37.30 37.30 37.29 37.29 1.2K
12:11 37.29 37.29 37.29 37.29 0.5K
12:12 37.29 37.30 37.29 37.30 0.4K
12:13 37.30 37.30 37.30 37.30 0.1K
12:14 37.30 37.30 37.30 37.30 0.4K
12:15 37.30 37.30 37.30 37.30 0.7K
12:16 37.28 37.28 37.27 37.28 4.8K
12:17 37.28 37.28 37.28 37.28 0.8K
12:18 37.28 37.28 37.28 37.28 0.4K
12:19 37.32 37.32 37.27 37.27 2.7K
12:20 37.27 37.27 37.25 37.25 0.4K
12:21 37.25 37.25 37.25 37.25 0.6K
12:22 37.25 37.25 37.25 37.25 0.2K
12:23 37.25 37.25 37.07 37.07 4.0K
12:24 37.06 37.06 37.01 37.01 2.0K
12:25 36.92 36.96 36.92 36.94 4.8K
12:26 36.94 36.94 36.94 36.94 0.1K
12:27 36.94 37.13 36.94 37.13 2.4K
12:28 37.12 37.12 37.06 37.06 0.7K
12:29 37.06 37.10 37.06 37.10 0.5K
12:30 37.10 37.10 37.10 37.10 0.1K
12:31 37.10 37.10 37.10 37.10 0.2K
12:32 37.10 37.15 37.10 37.15 1.1K
12:33 37.15 37.15 37.15 37.15 4.6K
12:34 37.15 37.17 37.15 37.17 0.3K
12:35 37.17 37.17 37.13 37.13 0.4K
12:36 37.13 37.17 37.13 37.17 0.5K
12:37 37.17 37.17 37.07 37.07 1.7K
12:38 36.90 36.90 36.90 36.90 16.1K
12:39 36.90 36.94 36.90 36.94 1.1K
12:40 36.94 36.94 36.89 36.89 0.8K
12:41 36.89 36.94 36.89 36.94 0.7K
12:42 36.94 37.01 36.94 37.01 3.4K
12:43 37.03 37.03 36.97 37.00 3.4K
12:44 37.00 37.00 37.00 37.00 0.6K
12:45 37.00 37.00 37.00 37.00 0.2K
12:46 37.00 37.03 37.00 37.03 1.9K
12:47 37.03 37.03 37.00 37.00 2.0K
12:48 37.00 37.01 37.00 37.01 0.4K
12:49 37.00 37.00 37.00 37.00 0.5K
12:50 37.00 37.00 37.00 37.00 0.4K
12:51 37.00 37.02 37.00 37.02 0.2K
12:52 37.02 37.02 37.02 37.02 0.4K
12:53 37.02 37.02 37.02 37.02 0.0K
12:54 36.98 36.98 36.95 36.95 2.0K
12:55 36.95 36.95 36.95 36.95 0.2K
12:56 36.95 36.95 36.90 36.90 0.5K
12:57 36.90 36.90 36.84 36.84 0.6K
12:58 36.84 36.84 36.84 36.84 0.2K
12:59 36.89 36.89 36.86 36.89 0.7K
13:00 36.89 36.89 36.89 36.89 0.1K
13:01 36.89 36.89 36.85 36.88 1.8K
13:02 36.88 36.88 36.88 36.88 0.0K
13:03 36.88 36.90 36.88 36.88 1.3K
13:04 36.88 36.88 36.88 36.88 1.4K
13:05 36.86 36.87 36.83 36.86 1.8K
13:06 36.86 36.94 36.86 36.91 3.0K
13:07 36.91 36.91 36.91 36.91 0.5K
13:08 36.93 36.93 36.93 36.93 0.7K
13:09 36.89 36.89 36.86 36.86 3.9K
13:10 36.86 36.86 36.86 36.86 0.1K
13:11 36.86 36.88 36.86 36.88 0.5K
13:12 36.87 36.88 36.87 36.88 0.4K
13:13 36.88 36.90 36.87 36.90 0.8K
13:14 36.90 36.92 36.90 36.92 0.8K
13:15 36.92 36.92 36.92 36.92 0.1K
13:16 36.92 36.92 36.92 36.92 0.2K
13:17 36.92 36.92 36.90 36.90 0.3K
13:18 36.90 36.90 36.86 36.86 4.3K
13:19 36.86 36.86 36.86 36.86 0.2K
13:20 36.86 36.86 36.74 36.74 3.0K
13:21 36.74 36.74 36.74 36.74 0.1K
13:22 36.74 36.74 36.70 36.70 0.4K
13:23 36.70 36.70 36.70 36.70 0.2K
13:24 36.67 36.69 36.67 36.69 2.4K
13:25 36.67 36.70 36.67 36.70 0.6K
13:26 36.70 36.70 36.70 36.70 0.6K
13:27 36.70 36.70 36.70 36.70 0.4K
13:28 36.70 36.70 36.70 36.70 0.1K
13:29 36.70 36.70 36.69 36.69 1.5K
13:30 36.69 36.69 36.69 36.69 0.3K
13:31 36.69 36.69 36.65 36.65 1.0K
13:32 36.65 36.69 36.65 36.69 0.7K
13:33 36.69 36.69 36.69 36.69 1.0K
13:34 36.66 36.69 36.62 36.69 6.4K
13:35 36.69 36.69 36.69 36.69 0.5K
13:36 36.69 36.71 36.69 36.71 1.7K
13:37 36.71 36.71 36.71 36.71 0.9K
13:38 36.71 36.73 36.71 36.73 0.6K
13:39 36.70 36.70 36.69 36.69 3.9K
13:40 36.69 36.75 36.69 36.75 8.9K
13:41 36.76 36.76 36.76 36.76 0.9K
13:42 36.74 36.74 36.74 36.74 0.9K
13:43 36.74 36.78 36.73 36.73 2.8K
13:44 36.73 36.73 36.73 36.73 0.0K
13:45 36.73 36.73 36.73 36.73 1.2K
13:46 36.73 36.73 36.73 36.73 0.5K
13:47 36.73 36.73 36.73 36.73 0.2K
13:48 36.73 36.73 36.69 36.72 1.7K
13:49 36.72 36.72 36.72 36.72 0.5K
13:50 36.75 36.78 36.75 36.78 2.6K
13:51 36.78 36.80 36.78 36.80 0.7K
13:52 36.76 36.76 36.75 36.75 1.9K
13:53 36.75 36.75 36.75 36.75 0.2K
13:54 36.75 36.75 36.75 36.75 0.0K
13:55 36.75 36.75 36.75 36.75 0.2K
13:56 36.75 36.75 36.71 36.71 1.6K
13:57 36.71 36.71 36.70 36.70 1.0K
13:58 36.70 36.76 36.70 36.76 0.8K
13:59 36.77 36.77 36.77 36.77 1.2K
14:00 36.74 36.74 36.74 36.74 2.1K
14:01 36.74 36.74 36.68 36.68 1.3K
14:02 36.68 36.75 36.68 36.75 1.5K
14:03 36.75 36.75 36.75 36.75 0.2K
14:04 36.75 36.76 36.75 36.76 1.7K
14:05 36.76 36.76 36.74 36.74 0.4K
14:06 36.74 36.75 36.74 36.75 0.4K
14:07 36.74 36.74 36.72 36.72 2.5K
14:08 36.72 36.74 36.72 36.72 1.2K
14:09 36.72 36.73 36.72 36.73 1.0K
14:10 36.73 36.73 36.70 36.70 0.5K
14:11 36.70 36.72 36.70 36.71 0.9K
14:12 36.71 36.72 36.71 36.72 0.7K
14:13 36.72 36.72 36.69 36.72 0.7K
14:14 36.71 36.72 36.71 36.72 0.5K
14:15 36.70 36.70 36.70 36.70 1.8K
14:16 36.70 36.71 36.68 36.71 4.0K
14:17 36.71 36.71 36.71 36.71 0.3K
14:18 36.71 36.75 36.71 36.73 4.1K
14:19 36.72 36.72 36.72 36.72 0.4K
14:20 36.72 36.72 36.72 36.72 0.1K
14:21 36.72 36.72 36.72 36.72 0.7K
14:22 36.72 36.72 36.71 36.71 0.7K
14:23 36.71 36.71 36.71 36.71 0.1K
14:24 36.71 36.73 36.71 36.71 0.9K
14:25 36.71 36.72 36.71 36.71 0.8K
14:26 36.73 36.73 36.71 36.73 4.8K
14:27 36.70 36.70 36.70 36.70 0.6K
14:28 36.70 36.70 36.69 36.69 1.4K
14:29 36.69 36.69 36.68 36.68 1.2K
14:30 36.68 36.68 36.65 36.65 0.4K
14:31 36.64 36.64 36.61 36.61 2.4K
14:32 36.61 36.61 36.48 36.49 2.8K
14:33 36.49 36.49 36.49 36.49 0.2K
14:34 36.49 36.49 36.44 36.44 2.6K
14:35 36.35 36.40 36.35 36.40 2.5K
14:36 36.40 36.40 36.39 36.39 0.4K
14:37 36.39 36.42 36.39 36.42 1.2K
14:38 36.42 36.42 36.42 36.42 0.2K
14:39 36.42 36.42 36.39 36.39 1.5K
14:40 36.39 36.39 36.39 36.39 0.3K
14:41 36.36 36.37 36.36 36.36 1.9K
14:42 36.36 36.38 36.36 36.38 0.9K
14:43 36.38 36.42 36.38 36.42 1.8K
14:44 36.42 36.42 36.42 36.42 0.3K
14:45 36.40 36.40 36.40 36.40 2.6K
14:46 36.40 36.40 36.40 36.40 0.3K
14:47 36.40 36.40 36.40 36.40 0.8K
14:48 36.40 36.40 36.34 36.34 0.8K
14:49 36.34 36.34 36.34 36.34 0.7K
14:50 36.34 36.34 36.31 36.31 9.0K
14:51 36.28 36.28 36.27 36.27 0.9K
14:52 36.31 36.31 36.31 36.31 1.9K
14:53 36.31 36.34 36.31 36.31 1.0K
14:54 36.31 36.31 36.31 36.31 0.8K
14:55 36.31 36.31 36.31 36.31 0.5K
14:56 36.31 36.31 36.28 36.28 0.9K
14:57 36.28 36.31 36.23 36.23 2.6K
14:58 36.23 36.23 36.23 36.23 0.6K
14:59 36.23 36.26 36.23 36.25 3.3K
15:00 36.27 36.27 36.24 36.24 1.0K
15:01 36.24 36.25 36.24 36.24 0.3K
15:02 36.24 36.26 36.24 36.26 3.4K
15:03 36.22 36.23 36.22 36.22 25.9K
15:04 36.26 36.26 36.07 36.07 8.3K
15:05 36.07 36.07 35.96 36.00 1.7K
15:06 35.98 36.06 35.97 36.06 2.0K
15:07 36.11 36.11 36.11 36.11 2.5K
15:08 36.11 36.11 36.11 36.11 0.1K
15:09 36.06 36.08 36.05 36.08 2.8K
15:10 36.05 36.05 36.04 36.04 5.0K
15:11 36.04 36.04 36.02 36.02 2.2K
15:12 36.02 36.02 35.94 35.94 0.8K
15:13 35.94 35.99 35.94 35.99 2.2K
15:14 35.99 35.99 35.99 35.99 0.2K
15:15 35.99 35.99 35.95 35.95 0.7K
15:16 35.95 35.96 35.95 35.96 0.4K
15:17 35.96 35.96 35.93 35.93 5.0K
15:18 35.89 35.90 35.81 35.81 11.5K
15:19 35.81 35.88 35.81 35.88 0.3K
15:20 35.85 35.88 35.85 35.88 4.2K
15:21 35.89 35.90 35.89 35.89 1.0K
15:22 35.89 35.89 35.84 35.84 3.8K
15:23 35.84 35.84 35.71 35.71 0.5K
15:24 35.71 35.73 35.71 35.73 1.1K
15:25 35.73 35.73 35.64 35.64 2.7K
15:26 35.68 35.68 35.68 35.68 2.7K
15:27 35.68 35.69 35.68 35.69 1.4K
15:28 35.69 35.69 35.67 35.68 3.1K
15:29 35.67 35.67 35.67 35.67 0.9K
15:30 35.63 35.68 35.63 35.68 3.5K
15:31 35.68 35.68 35.68 35.68 0.6K
15:32 35.68 35.69 35.68 35.69 2.6K
15:33 35.69 35.72 35.66 35.66 6.4K
15:34 35.66 35.71 35.66 35.68 3.2K
15:35 35.68 35.70 35.65 35.65 3.9K
15:36 35.66 35.68 35.66 35.67 2.8K
15:37 35.68 35.68 35.65 35.65 1.0K
15:38 35.65 35.65 35.65 35.65 0.5K
15:39 35.67 35.67 35.64 35.64 3.2K
15:40 35.63 35.63 35.58 35.60 3.3K
15:41 35.59 35.59 35.59 35.59 0.8K
15:42 35.59 35.60 35.59 35.60 5.9K
15:43 35.60 35.62 35.59 35.61 7.4K
15:44 35.60 35.62 35.60 35.60 4.3K
15:45 35.58 35.58 35.57 35.57 4.3K
15:46 35.57 35.62 35.57 35.62 4.4K
15:47 35.60 35.60 35.60 35.60 3.5K
15:48 35.63 35.63 35.60 35.60 9.9K
15:49 35.62 35.62 35.60 35.60 1.4K
15:50 35.62 35.64 35.56 35.64 7.3K
15:51 35.69 35.69 35.61 35.66 10.6K
15:52 35.67 35.67 35.60 35.60 8.7K
15:53 35.55 35.55 35.50 35.51 6.6K
15:54 35.54 35.62 35.54 35.62 7.3K
15:55 35.62 35.62 35.57 35.57 11.2K
15:56 35.57 35.66 35.56 35.60 13.8K
15:57 35.60 35.60 35.57 35.58 11.7K
15:58 35.59 35.66 35.57 35.66 11.7K
15:59 35.66 35.72 35.66 35.72 15.5K
16:00 35.63 35.71 35.63 35.67 170.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available