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 36.34 36.34 34.99 36.18 11.6K
09:32 36.65 36.65 36.65 36.65 2.6K
09:33 36.65 36.65 36.42 36.42 1.8K
09:34 36.42 36.42 36.42 36.42 0.1K
09:35 36.42 36.63 36.42 36.45 5.8K
09:36 36.35 36.35 36.35 36.35 2.2K
09:37 36.35 36.50 36.35 36.50 1.2K
09:38 36.50 36.50 36.50 36.50 0.1K
09:39 36.50 36.50 36.50 36.50 0.3K
09:40 36.50 36.50 36.29 36.29 2.1K
09:41 36.29 36.29 36.15 36.15 4.2K
09:42 36.15 36.27 36.15 36.27 0.4K
09:43 36.27 36.27 36.27 36.27 0.4K
09:44 36.26 36.26 36.26 36.26 0.4K
09:45 36.25 36.25 36.15 36.15 4.8K
09:46 36.15 36.15 36.14 36.14 0.7K
09:47 36.14 36.14 35.98 35.98 4.8K
09:48 36.05 36.32 36.05 36.32 7.6K
09:49 36.26 36.26 36.26 36.26 0.5K
09:50 36.32 36.48 36.32 36.48 14.2K
09:51 36.74 36.86 36.74 36.86 5.6K
09:52 36.86 36.86 36.62 36.62 0.5K
09:53 36.74 36.74 36.74 36.74 0.1K
09:54 36.74 36.74 36.74 36.74 0.0K
09:55 36.70 36.79 36.70 36.70 2.6K
09:56 36.71 36.78 36.71 36.78 1.2K
09:57 36.81 36.88 36.81 36.88 5.7K
09:58 36.88 36.88 36.88 36.88 0.0K
09:59 36.88 36.88 36.75 36.75 1.7K
10:00 36.72 36.80 36.72 36.80 1.2K
10:01 36.80 36.80 36.61 36.61 1.3K
10:02 36.61 36.61 36.60 36.60 0.5K
10:03 36.59 36.60 36.59 36.60 3.2K
10:04 36.83 36.83 36.83 36.83 0.9K
10:05 36.96 36.96 36.84 36.84 1.3K
10:06 36.84 36.84 36.84 36.84 0.3K
10:07 36.84 36.84 36.84 36.84 0.2K
10:08 36.84 37.21 36.84 37.21 10.0K
10:09 37.09 37.09 37.09 37.09 0.7K
10:10 37.09 37.27 37.09 37.21 1.0K
10:11 37.17 37.22 37.17 37.19 3.8K
10:12 37.19 37.19 37.19 37.19 0.3K
10:13 37.19 37.30 37.19 37.30 4.3K
10:14 37.26 37.28 37.26 37.28 1.3K
10:15 37.28 37.28 37.28 37.28 0.6K
10:16 37.28 37.29 37.24 37.29 1.9K
10:17 37.21 37.26 37.20 37.26 3.3K
10:18 37.20 37.27 37.20 37.27 1.4K
10:19 37.27 37.28 37.27 37.28 2.0K
10:20 37.28 37.33 37.28 37.33 0.8K
10:21 37.33 37.34 37.33 37.34 0.6K
10:22 37.34 37.46 37.34 37.46 1.2K
10:23 37.46 37.46 37.33 37.33 3.0K
10:24 37.33 37.46 37.33 37.46 1.4K
10:25 37.45 37.45 37.30 37.30 3.4K
10:26 37.30 37.31 37.30 37.31 0.6K
10:27 37.35 37.35 37.22 37.22 3.6K
10:28 37.22 37.22 37.22 37.22 0.3K
10:29 37.21 37.30 37.21 37.23 3.7K
10:30 37.27 37.29 37.26 37.26 1.3K
10:31 37.26 37.26 37.26 37.26 0.1K
10:32 37.26 37.34 37.26 37.34 1.9K
10:33 37.34 37.39 37.34 37.39 1.3K
10:34 37.39 37.39 37.39 37.39 0.1K
10:35 37.39 37.39 37.37 37.39 1.2K
10:36 37.45 37.50 37.45 37.50 2.4K
10:37 37.52 37.68 37.52 37.68 3.4K
10:38 37.67 37.67 37.61 37.63 13.3K
10:39 37.63 37.63 37.63 37.63 0.4K
10:40 37.63 37.74 37.63 37.72 2.3K
10:41 37.72 37.75 37.72 37.75 4.8K
10:42 37.74 37.74 37.72 37.72 0.5K
10:43 37.72 37.75 37.72 37.75 1.0K
10:44 37.75 37.76 37.75 37.76 1.2K
10:45 37.76 37.89 37.76 37.89 14.2K
10:46 37.89 37.89 37.89 37.89 0.4K
10:47 37.89 37.90 37.89 37.90 3.5K
10:48 37.90 37.90 37.80 37.80 0.9K
10:49 37.81 37.81 37.79 37.79 1.4K
10:50 37.79 37.88 37.79 37.88 1.9K
10:51 37.88 37.88 37.87 37.87 0.4K
10:52 37.87 37.91 37.87 37.91 2.7K
10:53 37.95 37.99 37.90 37.99 8.5K
10:54 37.99 38.17 37.99 38.09 3.3K
10:55 38.09 38.09 38.04 38.07 3.0K
10:56 38.07 38.16 38.07 38.16 4.3K
10:57 38.16 38.16 38.16 38.16 0.5K
10:58 38.16 38.16 38.16 38.16 0.5K
10:59 38.15 38.15 38.06 38.06 2.4K
11:00 38.06 38.06 38.06 38.06 1.0K
11:01 38.06 38.11 38.06 38.11 0.9K
11:02 38.15 38.16 38.15 38.16 0.8K
11:03 38.17 38.24 38.17 38.24 2.8K
11:04 38.24 38.24 38.18 38.18 1.7K
11:05 38.18 38.31 38.18 38.31 2.3K
11:06 38.31 38.31 38.28 38.28 0.5K
11:07 38.35 38.35 38.35 38.35 0.8K
11:08 38.35 38.35 38.32 38.32 1.9K
11:09 38.32 38.41 38.32 38.41 2.2K
11:10 38.41 38.51 38.39 38.49 1.3K
11:11 38.53 38.59 38.53 38.55 2.9K
11:12 38.55 38.60 38.55 38.60 3.3K
11:13 38.60 38.61 38.60 38.61 0.3K
11:14 38.61 38.61 38.47 38.54 16.0K
11:15 38.54 38.54 38.45 38.45 10.6K
11:16 38.46 38.46 38.33 38.33 8.3K
11:17 38.33 38.33 38.15 38.15 3.3K
11:18 38.15 38.15 38.15 38.15 1.0K
11:19 38.17 38.17 38.09 38.09 1.8K
11:20 38.09 38.17 38.09 38.17 3.0K
11:21 38.24 38.24 38.24 38.24 0.8K
11:22 38.24 38.24 38.24 38.24 0.7K
11:23 38.24 38.24 38.24 38.24 1.9K
11:24 38.32 38.32 38.32 38.32 0.5K
11:25 38.32 38.32 38.30 38.32 2.1K
11:26 38.32 38.32 38.32 38.32 1.0K
11:27 38.32 38.32 38.26 38.26 0.6K
11:28 38.26 38.26 38.26 38.26 0.9K
11:29 38.26 38.26 38.21 38.21 1.4K
11:30 38.21 38.21 38.12 38.18 4.4K
11:31 38.18 38.18 38.18 38.18 0.4K
11:32 38.18 38.20 38.18 38.20 0.4K
11:33 38.20 38.20 38.15 38.19 0.3K
11:34 38.19 38.19 37.85 37.87 6.5K
11:35 37.87 37.96 37.87 37.96 3.0K
11:36 37.88 38.05 37.88 38.05 1.7K
11:37 38.05 38.10 38.05 38.10 0.3K
11:38 38.10 38.10 38.03 38.03 1.4K
11:39 38.03 38.03 38.03 38.03 0.3K
11:40 38.10 38.10 37.96 37.96 3.8K
11:41 37.96 38.02 37.96 37.97 0.4K
11:42 37.97 38.01 37.97 38.01 1.2K
11:43 37.96 37.96 37.92 37.92 1.3K
11:44 37.92 38.02 37.92 38.02 2.3K
11:45 38.02 38.02 37.98 37.98 0.3K
11:46 37.98 38.01 37.98 38.01 0.4K
11:47 38.01 38.06 38.01 38.06 2.0K
11:48 38.06 38.06 38.05 38.05 0.5K
11:49 38.05 38.05 38.05 38.05 0.6K
11:50 38.05 38.11 38.05 38.11 0.3K
11:51 38.11 38.15 38.11 38.15 0.6K
11:52 38.15 38.15 38.06 38.06 2.8K
11:53 38.06 38.13 38.06 38.13 0.6K
11:54 38.17 38.17 38.12 38.12 0.9K
11:55 38.12 38.15 38.12 38.15 3.0K
11:56 38.15 38.20 38.15 38.20 1.9K
11:57 38.20 38.20 38.03 38.03 9.9K
11:58 38.03 38.03 38.01 38.01 0.6K
11:59 38.01 38.07 38.01 38.07 2.9K
12:00 38.07 38.07 38.01 38.01 1.0K
12:01 38.01 38.01 37.98 37.99 0.3K
12:02 37.99 37.99 37.99 37.99 0.3K
12:03 37.99 37.99 37.99 37.99 5.6K
12:04 37.99 37.99 37.87 37.87 0.8K
12:05 37.87 37.93 37.87 37.93 2.7K
12:06 37.93 37.93 37.93 37.93 0.1K
12:07 37.95 37.95 37.95 37.95 0.3K
12:08 38.01 38.01 38.01 38.01 0.4K
12:09 38.01 38.01 38.00 38.00 0.6K
12:10 38.00 38.04 38.00 38.04 1.7K
12:11 38.12 38.12 38.10 38.10 1.0K
12:12 38.10 38.16 38.10 38.16 4.1K
12:13 38.16 38.16 38.16 38.16 3.4K
12:14 38.16 38.16 38.16 38.16 0.8K
12:15 38.16 38.16 38.00 38.00 5.0K
12:16 38.07 38.07 37.91 37.91 1.9K
12:17 37.91 37.91 37.91 37.91 0.4K
12:18 37.91 37.91 37.91 37.91 1.2K
12:19 37.91 37.91 37.90 37.90 0.8K
12:20 37.87 37.87 37.87 37.87 1.0K
12:21 37.87 37.87 37.87 37.87 0.1K
12:22 37.87 37.87 37.84 37.84 0.8K
12:23 37.89 37.96 37.89 37.96 3.1K
12:24 37.96 37.96 37.88 37.88 1.4K
12:25 37.88 37.88 37.88 37.88 0.3K
12:26 37.88 37.88 37.88 37.88 0.6K
12:27 37.88 37.90 37.86 37.86 1.3K
12:28 37.86 37.86 37.86 37.86 0.1K
12:29 37.86 37.86 37.86 37.86 0.1K
12:30 37.86 37.91 37.86 37.91 15.5K
12:31 37.91 37.91 37.91 37.91 1.8K
12:32 37.91 37.91 37.91 37.91 0.1K
12:33 37.91 37.91 37.91 37.91 1.5K
12:34 37.91 37.91 37.91 37.91 0.3K
12:35 37.91 37.91 37.91 37.91 0.4K
12:36 37.91 37.91 37.91 37.91 0.6K
12:37 37.91 37.93 37.91 37.93 0.2K
12:38 37.93 37.93 37.93 37.93 0.2K
12:39 37.93 37.93 37.93 37.93 1.1K
12:40 37.93 37.93 37.79 37.79 4.9K
12:41 37.82 37.92 37.82 37.92 1.9K
12:42 37.92 37.92 37.92 37.92 0.2K
12:43 37.92 37.92 37.92 37.92 0.1K
12:44 37.92 37.92 37.92 37.92 0.0K
12:45 37.92 37.92 37.82 37.82 0.2K
12:46 37.90 37.97 37.90 37.97 2.0K
12:47 37.97 37.98 37.97 37.98 1.0K
12:48 37.98 37.98 37.98 37.98 0.2K
12:49 37.98 37.98 37.98 37.98 0.1K
12:50 37.98 37.98 37.98 37.98 0.1K
12:51 37.98 37.98 37.96 37.96 1.2K
12:52 37.96 37.96 37.96 37.96 0.5K
12:53 37.96 37.96 37.96 37.96 0.2K
12:54 37.96 37.96 37.94 37.94 0.3K
12:55 37.94 37.94 37.91 37.91 3.3K
12:56 37.91 37.91 37.90 37.90 0.7K
12:57 37.90 37.90 37.87 37.87 0.6K
12:58 37.87 37.87 37.87 37.87 0.2K
12:59 37.87 37.91 37.87 37.91 0.9K
13:00 37.91 37.91 37.91 37.91 0.6K
13:01 37.91 37.91 37.87 37.87 2.4K
13:02 37.87 37.90 37.87 37.90 0.6K
13:03 37.91 37.91 37.88 37.91 1.7K
13:04 37.90 37.91 37.90 37.91 1.3K
13:05 37.91 37.91 37.90 37.90 0.3K
13:06 37.90 37.91 37.90 37.91 0.4K
13:07 37.91 37.91 37.82 37.82 10.6K
13:08 37.82 37.82 37.79 37.79 1.1K
13:09 37.79 37.79 37.79 37.79 0.2K
13:10 37.79 37.79 37.75 37.75 1.6K
13:11 37.75 37.79 37.75 37.79 0.8K
13:12 37.79 37.79 37.79 37.79 0.2K
13:13 37.79 37.79 37.78 37.78 0.3K
13:14 37.78 37.79 37.78 37.79 0.5K
13:15 37.83 37.85 37.83 37.85 3.2K
13:16 37.85 37.88 37.85 37.88 0.3K
13:17 37.88 38.04 37.88 38.04 3.8K
13:18 38.04 38.04 38.03 38.03 0.5K
13:19 38.01 38.06 38.01 38.06 1.0K
13:20 38.06 38.08 38.06 38.08 0.8K
13:21 38.10 38.11 38.09 38.10 2.7K
13:22 38.10 38.10 38.09 38.09 2.5K
13:23 38.09 38.11 38.09 38.10 1.8K
13:24 38.12 38.15 38.12 38.15 8.1K
13:25 38.15 38.15 38.10 38.10 4.5K
13:26 38.10 38.10 38.06 38.06 0.5K
13:27 38.06 38.06 38.06 38.06 0.3K
13:28 38.06 38.08 38.06 38.08 1.1K
13:29 38.08 38.09 38.08 38.08 1.2K
13:30 38.08 38.08 38.08 38.08 0.3K
13:31 38.08 38.11 38.06 38.11 0.9K
13:32 38.11 38.11 38.11 38.11 0.2K
13:33 38.05 38.05 38.04 38.04 2.8K
13:34 38.04 38.04 38.04 38.04 0.3K
13:35 38.04 38.04 38.04 38.04 0.1K
13:36 38.04 38.09 38.04 38.09 0.3K
13:37 38.09 38.09 38.02 38.02 4.2K
13:38 38.02 38.08 38.02 38.08 0.2K
13:39 38.05 38.05 37.96 37.97 7.6K
13:40 37.97 37.97 37.95 37.95 2.1K
13:41 37.95 37.95 37.95 37.95 0.3K
13:42 37.95 37.95 37.89 37.89 1.2K
13:43 37.89 37.89 37.84 37.89 1.8K
13:44 37.89 37.89 37.87 37.87 0.4K
13:45 37.87 37.87 37.87 37.87 0.2K
13:46 37.87 37.90 37.87 37.90 0.2K
13:47 37.90 37.99 37.90 37.99 3.8K
13:48 37.99 37.99 37.99 37.99 0.3K
13:49 37.99 37.99 37.99 37.99 0.3K
13:50 37.99 37.99 37.99 37.99 0.2K
13:51 37.99 37.99 37.98 37.98 0.4K
13:52 37.97 37.99 37.97 37.99 6.4K
13:53 37.99 38.01 37.99 38.01 0.6K
13:54 38.01 38.01 38.01 38.01 0.3K
13:55 38.01 38.03 38.01 38.01 0.7K
13:56 38.02 38.05 38.02 38.03 9.4K
13:57 38.03 38.03 38.03 38.03 0.2K
13:58 38.03 38.05 38.03 38.05 0.3K
13:59 38.05 38.12 38.05 38.12 3.5K
14:00 38.12 38.12 38.02 38.02 10.5K
14:01 38.02 38.07 38.02 38.06 4.8K
14:02 38.06 38.24 38.06 38.24 1.5K
14:03 38.24 38.25 38.20 38.20 0.6K
14:04 38.20 38.21 38.20 38.21 0.9K
14:05 38.22 38.22 38.22 38.22 0.5K
14:06 38.22 38.28 38.22 38.28 3.6K
14:07 38.27 38.27 38.26 38.27 0.6K
14:08 38.20 38.23 38.16 38.23 4.6K
14:09 38.23 38.28 38.23 38.28 2.3K
14:10 38.30 38.30 38.30 38.30 0.5K
14:11 38.30 38.31 38.30 38.31 0.8K
14:12 38.37 38.37 38.37 38.37 3.1K
14:13 38.37 38.37 38.37 38.37 0.6K
14:14 38.37 38.37 38.37 38.37 0.4K
14:15 38.34 38.34 38.34 38.34 3.7K
14:16 38.34 38.34 38.32 38.32 2.1K
14:17 38.32 38.32 38.32 38.32 0.2K
14:18 38.32 38.33 38.32 38.33 0.2K
14:19 38.33 38.33 38.31 38.31 0.5K
14:20 38.31 38.31 38.31 38.31 0.9K
14:21 38.31 38.31 38.31 38.31 0.2K
14:22 38.30 38.30 38.23 38.23 2.5K
14:23 38.23 38.27 38.23 38.27 2.1K
14:24 38.27 38.27 38.27 38.27 0.4K
14:25 38.27 38.27 38.27 38.27 0.2K
14:26 38.27 38.27 38.27 38.27 0.2K
14:27 38.29 38.29 38.29 38.29 0.5K
14:28 38.29 38.33 38.29 38.33 1.1K
14:29 38.33 38.37 38.33 38.33 2.1K
14:30 38.33 38.33 38.29 38.29 2.8K
14:31 38.29 38.29 38.29 38.29 2.8K
14:32 38.29 38.29 38.29 38.29 0.6K
14:33 38.34 38.34 38.34 38.34 0.4K
14:34 38.34 38.34 38.34 38.34 0.3K
14:35 38.34 38.34 38.34 38.34 0.1K
14:36 38.33 38.33 38.33 38.33 1.3K
14:37 38.33 38.33 38.26 38.26 3.7K
14:38 38.26 38.26 38.25 38.25 0.6K
14:39 38.25 38.25 38.24 38.24 2.0K
14:40 38.23 38.23 38.19 38.19 1.9K
14:41 38.16 38.16 38.09 38.10 14.6K
14:42 38.10 38.10 38.07 38.07 0.8K
14:43 38.07 38.10 38.07 38.10 0.5K
14:44 38.13 38.13 38.13 38.13 1.0K
14:45 38.15 38.15 38.12 38.12 0.6K
14:46 38.12 38.17 38.12 38.14 2.5K
14:47 38.14 38.14 38.14 38.14 0.7K
14:48 38.14 38.16 38.14 38.16 1.3K
14:49 38.15 38.15 38.12 38.12 5.9K
14:50 38.12 38.14 38.12 38.14 0.4K
14:51 38.13 38.14 38.13 38.14 0.8K
14:52 38.14 38.16 38.14 38.15 9.2K
14:53 38.15 38.18 38.15 38.18 1.3K
14:54 38.14 38.16 38.14 38.16 0.9K
14:55 38.16 38.16 38.05 38.05 9.7K
14:56 38.06 38.08 38.06 38.08 7.9K
14:57 38.09 38.12 38.09 38.09 2.3K
14:58 38.09 38.09 38.07 38.07 0.5K
14:59 38.07 38.09 38.07 38.09 0.3K
15:00 38.07 38.07 38.03 38.03 3.3K
15:01 38.03 38.03 38.02 38.02 0.5K
15:02 38.02 38.02 38.02 38.02 0.2K
15:03 38.02 38.02 38.02 38.02 0.8K
15:04 38.02 38.02 37.93 37.93 3.1K
15:05 37.93 37.94 37.93 37.94 0.9K
15:06 37.94 37.94 37.90 37.90 1.5K
15:07 37.90 37.90 37.83 37.83 1.0K
15:08 37.76 37.83 37.76 37.83 5.0K
15:09 37.83 37.86 37.83 37.86 3.3K
15:10 37.86 37.87 37.86 37.87 1.3K
15:11 37.87 37.87 37.87 37.87 0.9K
15:12 37.87 37.87 37.87 37.87 0.2K
15:13 37.87 37.87 37.87 37.87 0.7K
15:14 37.87 37.87 37.84 37.85 1.3K
15:15 37.87 37.87 37.87 37.87 3.6K
15:16 37.96 37.96 37.94 37.94 1.2K
15:17 37.94 37.94 37.93 37.93 0.8K
15:18 37.93 37.94 37.93 37.94 1.2K
15:19 37.94 37.97 37.94 37.97 0.4K
15:20 37.97 37.97 37.96 37.96 1.1K
15:21 37.96 37.98 37.96 37.96 2.6K
15:22 37.96 37.96 37.93 37.93 2.0K
15:23 37.93 37.93 37.93 37.93 0.7K
15:24 37.93 37.93 37.93 37.93 0.6K
15:25 37.93 37.93 37.92 37.92 1.6K
15:26 37.92 37.92 37.92 37.92 0.5K
15:27 37.90 37.90 37.87 37.87 3.7K
15:28 37.87 37.88 37.87 37.88 2.4K
15:29 37.88 37.88 37.87 37.87 0.4K
15:30 37.87 37.87 37.84 37.84 2.5K
15:31 37.84 37.84 37.80 37.80 1.7K
15:32 37.80 37.86 37.80 37.86 3.6K
15:33 37.86 37.86 37.86 37.86 0.2K
15:34 37.86 37.88 37.85 37.88 4.7K
15:35 37.88 37.88 37.85 37.85 1.5K
15:36 37.86 37.87 37.85 37.87 0.7K
15:37 37.87 37.87 37.85 37.85 0.9K
15:38 37.85 37.85 37.85 37.85 2.2K
15:39 37.85 38.00 37.85 38.00 4.6K
15:40 38.03 38.08 38.03 38.08 3.1K
15:41 38.08 38.08 38.08 38.08 0.6K
15:42 38.08 38.10 38.08 38.10 2.2K
15:43 38.10 38.11 38.10 38.11 1.0K
15:44 38.14 38.14 38.13 38.14 5.2K
15:45 38.16 38.16 38.12 38.13 8.5K
15:46 38.13 38.15 38.13 38.15 6.8K
15:47 38.15 38.15 38.15 38.15 1.0K
15:48 38.15 38.16 38.14 38.14 2.5K
15:49 38.14 38.16 38.14 38.16 3.8K
15:50 38.16 38.16 38.12 38.13 7.4K
15:51 38.13 38.14 38.10 38.14 6.5K
15:52 38.14 38.15 38.14 38.15 11.5K
15:53 38.16 38.16 38.10 38.11 10.8K
15:54 38.10 38.15 38.10 38.14 8.8K
15:55 38.15 38.15 38.13 38.15 15.3K
15:56 38.15 38.15 38.08 38.08 13.4K
15:57 38.07 38.07 38.04 38.07 16.5K
15:58 38.08 38.10 38.07 38.10 12.2K
15:59 38.10 38.15 38.03 38.15 29.8K
16:00 38.09 38.09 37.97 37.99 224.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available