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 37.78 38.46 37.20 37.76 26.0K
09:32 37.76 38.13 37.76 38.13 1.0K
09:33 38.35 38.35 38.35 38.35 0.4K
09:34 38.36 38.36 38.26 38.26 0.7K
09:35 38.26 38.26 38.10 38.10 2.0K
09:36 37.82 38.10 37.82 38.10 2.4K
09:37 38.10 38.10 37.99 37.99 1.2K
09:38 38.17 38.17 38.00 38.00 1.2K
09:39 38.00 38.02 38.00 38.02 0.4K
09:40 37.89 38.08 37.89 38.08 1.1K
09:41 38.08 38.08 37.76 37.76 1.6K
09:42 37.76 37.76 37.76 37.76 0.0K
09:43 37.76 37.85 37.76 37.85 0.3K
09:44 37.85 37.85 37.78 37.78 0.4K
09:45 37.78 37.96 37.78 37.96 0.5K
09:46 37.96 38.00 37.91 37.91 1.2K
09:47 37.91 37.92 37.91 37.92 0.3K
09:48 37.92 38.02 37.92 38.02 0.5K
09:49 38.02 38.02 38.02 38.02 0.3K
09:50 38.02 38.02 38.00 38.00 0.3K
09:51 37.92 38.03 37.92 38.03 2.6K
09:52 38.06 38.06 38.06 38.06 1.6K
09:53 38.06 38.13 38.06 38.13 0.2K
09:54 38.12 38.12 38.05 38.05 0.6K
09:55 38.05 38.05 37.97 37.97 1.3K
09:56 37.97 37.97 37.85 37.85 2.2K
09:57 37.85 37.92 37.85 37.92 0.9K
09:58 37.92 37.92 37.92 37.92 0.1K
09:59 37.92 37.92 37.92 37.92 0.1K
10:00 37.92 37.92 37.92 37.92 0.1K
10:01 37.87 37.87 37.77 37.77 4.3K
10:02 37.77 37.77 37.77 37.77 0.0K
10:03 37.77 37.77 37.53 37.53 2.0K
10:04 37.53 37.60 37.53 37.60 9.2K
10:05 37.60 37.60 37.60 37.60 1.5K
10:06 37.60 37.60 37.60 37.60 0.2K
10:07 37.58 37.62 37.58 37.62 1.7K
10:08 37.62 37.69 37.62 37.69 0.3K
10:09 37.69 37.69 37.69 37.69 0.1K
10:10 37.47 37.47 37.43 37.43 1.4K
10:11 37.43 37.48 37.43 37.48 1.3K
10:12 37.48 37.59 37.48 37.49 0.4K
10:13 37.49 37.49 37.49 37.49 0.0K
10:14 37.49 37.58 37.49 37.58 0.5K
10:15 37.49 37.49 37.49 37.49 0.5K
10:16 37.49 37.57 37.49 37.57 0.3K
10:17 37.57 37.57 37.57 37.57 1.0K
10:18 37.57 37.63 37.57 37.63 0.3K
10:19 37.63 37.63 37.63 37.63 0.0K
10:20 37.63 37.63 37.62 37.62 1.9K
10:21 37.72 37.72 37.72 37.72 0.2K
10:22 37.70 37.74 37.70 37.74 0.7K
10:23 37.74 37.91 37.74 37.91 0.8K
10:24 37.91 37.91 37.91 37.91 0.3K
10:25 37.91 37.92 37.91 37.92 0.3K
10:26 37.90 37.92 37.90 37.92 0.4K
10:27 37.94 37.94 37.94 37.94 0.1K
10:28 37.93 37.93 37.87 37.93 1.3K
10:29 37.93 37.93 37.81 37.81 3.4K
10:30 37.81 37.81 37.81 37.81 0.3K
10:31 37.81 37.83 37.81 37.83 0.3K
10:32 37.83 37.83 37.83 37.83 0.1K
10:33 37.83 37.83 37.78 37.78 1.0K
10:34 37.78 37.78 37.78 37.78 0.2K
10:35 37.83 37.83 37.83 37.83 1.5K
10:36 37.83 37.83 37.83 37.83 0.1K
10:37 37.83 37.83 37.83 37.83 0.0K
10:38 37.83 37.83 37.83 37.83 0.2K
10:39 37.83 37.83 37.83 37.83 0.3K
10:40 37.97 37.97 37.97 37.97 5.3K
10:41 37.91 37.99 37.91 37.99 0.2K
10:42 37.99 37.99 37.99 37.99 0.0K
10:43 37.97 37.97 37.97 37.97 0.4K
10:44 37.98 37.98 37.91 37.91 0.5K
10:45 37.99 37.99 37.98 37.98 0.5K
10:46 37.98 37.98 37.98 37.98 0.4K
10:47 37.98 37.98 37.98 37.98 0.1K
10:48 37.98 37.98 37.98 37.98 0.1K
10:49 37.98 37.98 37.91 37.91 0.5K
10:50 37.91 37.95 37.91 37.95 1.5K
10:51 37.95 37.98 37.91 37.98 1.6K
10:52 37.98 37.98 37.91 37.91 0.2K
10:53 37.95 37.99 37.95 37.99 0.3K
10:54 37.99 37.99 37.92 37.92 0.6K
10:55 37.92 38.00 37.92 38.00 1.5K
10:56 38.00 38.00 38.00 38.00 0.1K
10:57 38.00 38.00 38.00 38.00 0.3K
10:58 38.00 38.03 37.91 37.91 10.3K
10:59 37.86 37.87 37.86 37.87 3.1K
11:00 37.87 37.87 37.87 37.87 1.0K
11:01 37.87 37.87 37.87 37.87 0.1K
11:02 37.87 37.87 37.87 37.87 0.3K
11:03 37.87 37.87 37.87 37.87 0.0K
11:04 37.87 37.87 37.87 37.87 0.1K
11:05 37.87 37.94 37.87 37.94 0.2K
11:06 37.94 37.95 37.94 37.95 0.9K
11:07 37.95 38.00 37.95 38.00 0.5K
11:08 38.00 38.00 38.00 38.00 0.1K
11:09 38.00 38.02 37.99 38.02 0.6K
11:10 38.02 38.02 38.02 38.02 0.0K
11:11 38.02 38.02 37.97 38.02 0.3K
11:12 38.02 38.02 37.91 37.91 2.2K
11:13 37.91 37.91 37.86 37.86 2.4K
11:14 37.85 37.85 37.80 37.80 3.1K
11:15 37.80 37.80 37.72 37.72 4.2K
11:16 37.72 37.72 37.72 37.72 0.1K
11:17 37.72 37.72 37.71 37.71 0.2K
11:18 37.74 37.74 37.74 37.74 0.5K
11:19 37.74 37.74 37.74 37.74 0.0K
11:20 37.74 37.78 37.74 37.78 1.8K
11:21 37.78 37.79 37.76 37.76 0.9K
11:22 37.79 37.79 37.79 37.79 0.3K
11:23 37.79 37.79 37.79 37.79 2.4K
11:24 37.79 37.79 37.69 37.69 1.2K
11:25 37.69 37.69 37.66 37.66 0.4K
11:26 37.66 37.79 37.66 37.79 0.1K
11:27 37.73 37.77 37.69 37.69 0.5K
11:28 37.69 37.77 37.69 37.77 0.2K
11:29 37.79 37.79 37.75 37.75 0.6K
11:30 37.75 37.77 37.75 37.77 0.4K
11:31 37.77 37.77 37.75 37.75 0.1K
11:32 37.75 37.77 37.75 37.77 0.2K
11:33 37.77 37.77 37.75 37.75 0.3K
11:34 37.73 37.73 37.69 37.69 1.0K
11:35 37.69 37.92 37.69 37.92 6.5K
11:36 37.92 37.92 37.92 37.92 0.4K
11:37 38.01 38.02 38.01 38.02 2.8K
11:38 38.02 38.02 38.02 38.02 0.2K
11:39 38.02 38.02 38.02 38.02 0.1K
11:40 38.02 38.02 37.97 37.97 0.9K
11:41 37.97 38.01 37.90 37.90 3.6K
11:42 37.90 37.90 37.87 37.87 0.1K
11:43 37.87 37.87 37.87 37.87 0.7K
11:44 37.87 37.90 37.87 37.90 0.9K
11:45 37.90 37.90 37.90 37.90 0.4K
11:46 37.90 37.98 37.90 37.94 0.6K
11:47 37.93 37.93 37.84 37.84 2.3K
11:48 37.88 37.88 37.88 37.88 0.5K
11:49 37.87 37.87 37.87 37.87 0.3K
11:50 37.88 37.88 37.88 37.88 0.2K
11:51 37.88 37.98 37.88 37.98 0.9K
11:52 37.98 37.98 37.97 37.97 0.6K
11:53 37.93 37.93 37.93 37.93 1.0K
11:54 37.93 37.97 37.93 37.97 0.2K
11:55 37.97 37.97 37.88 37.88 1.8K
11:56 37.88 37.88 37.88 37.88 0.0K
11:57 37.88 37.88 37.88 37.88 1.1K
11:58 38.01 38.01 38.01 38.01 0.2K
11:59 38.01 38.01 38.01 38.01 0.0K
12:00 38.01 38.05 38.01 38.05 3.0K
12:01 38.05 38.05 37.97 37.97 1.6K
12:02 37.97 37.98 37.96 37.98 6.2K
12:03 37.98 38.05 37.98 38.02 0.8K
12:04 38.02 38.02 38.02 38.02 0.7K
12:05 38.02 38.02 38.02 38.02 0.2K
12:06 38.03 38.03 38.03 38.03 0.2K
12:07 38.03 38.10 38.03 38.10 10.7K
12:08 38.14 38.14 38.14 38.14 0.4K
12:09 38.14 38.14 38.14 38.14 0.3K
12:10 38.14 38.14 38.12 38.12 0.4K
12:11 38.14 38.14 38.10 38.11 0.7K
12:12 38.11 38.17 38.11 38.17 32.7K
12:13 38.17 38.17 38.17 38.17 0.2K
12:14 38.18 38.30 38.18 38.29 5.0K
12:15 38.29 38.29 38.29 38.29 1.0K
12:16 38.35 38.35 38.35 38.35 0.4K
12:17 38.35 38.35 38.35 38.35 0.1K
12:18 38.35 38.35 38.35 38.35 0.7K
12:19 38.35 38.35 38.27 38.27 1.2K
12:20 38.27 38.27 38.27 38.27 1.0K
12:21 38.27 38.27 38.25 38.25 0.3K
12:22 38.28 38.28 38.28 38.28 0.4K
12:23 38.21 38.21 38.21 38.21 1.2K
12:24 38.21 38.21 38.21 38.21 0.8K
12:25 38.21 38.21 38.21 38.21 0.4K
12:26 38.21 38.26 38.21 38.26 0.3K
12:27 38.26 38.26 38.21 38.21 0.4K
12:28 38.21 38.25 38.21 38.21 0.6K
12:29 38.21 38.25 38.21 38.25 0.5K
12:30 38.22 38.22 38.22 38.22 1.7K
12:31 38.22 38.22 38.22 38.22 0.3K
12:32 38.22 38.22 38.15 38.15 2.2K
12:33 38.18 38.18 38.18 38.18 0.3K
12:34 38.18 38.18 38.18 38.18 0.1K
12:35 38.18 38.18 38.14 38.14 0.1K
12:36 38.24 38.24 38.19 38.19 0.7K
12:37 38.23 38.23 38.19 38.21 0.6K
12:38 38.21 38.21 38.17 38.17 1.1K
12:39 38.17 38.17 38.17 38.17 1.6K
12:40 38.17 38.19 38.17 38.19 4.5K
12:41 38.19 38.19 38.19 38.19 1.2K
12:42 38.19 38.19 38.19 38.19 0.6K
12:43 38.19 38.21 38.19 38.21 5.6K
12:44 38.21 38.27 38.14 38.14 1.0K
12:45 38.14 38.27 38.14 38.20 0.2K
12:46 38.20 38.20 38.20 38.20 0.8K
12:47 38.21 38.21 38.21 38.21 1.8K
12:48 38.21 38.21 38.21 38.21 0.2K
12:49 38.27 38.27 38.21 38.21 0.7K
12:50 38.21 38.21 38.21 38.21 0.4K
12:51 38.20 38.20 38.20 38.20 0.7K
12:52 38.20 38.20 38.19 38.19 0.7K
12:53 38.19 38.19 38.19 38.19 0.2K
12:54 38.19 38.22 38.15 38.22 0.8K
12:55 38.22 38.22 38.22 38.22 0.0K
12:56 38.22 38.22 38.19 38.19 0.5K
12:57 38.19 38.19 38.19 38.19 1.4K
12:58 38.22 38.22 38.19 38.19 0.8K
12:59 38.19 38.19 38.19 38.19 3.8K
13:00 38.19 38.19 38.18 38.18 0.3K
13:01 38.18 38.19 38.18 38.19 0.2K
13:02 38.19 38.19 38.11 38.11 3.5K
13:03 38.11 38.11 38.11 38.11 0.4K
13:04 38.09 38.09 38.09 38.09 2.6K
13:05 38.09 38.09 38.09 38.09 1.0K
13:06 38.09 38.09 38.07 38.07 0.2K
13:07 38.07 38.07 38.07 38.07 0.2K
13:08 38.07 38.07 38.07 38.07 0.3K
13:09 38.07 38.07 38.07 38.07 0.3K
13:10 38.07 38.07 38.07 38.07 0.5K
13:11 38.07 38.13 38.07 38.13 0.6K
13:12 38.13 38.13 38.09 38.09 2.4K
13:13 38.09 38.09 38.09 38.09 0.2K
13:14 38.09 38.20 38.09 38.20 2.7K
13:15 38.20 38.22 38.17 38.22 1.1K
13:16 38.22 38.22 38.19 38.19 1.3K
13:17 38.19 38.19 38.19 38.19 0.1K
13:18 38.19 38.19 38.18 38.18 0.3K
13:19 38.18 38.18 38.18 38.18 0.2K
13:20 38.18 38.22 38.12 38.12 1.7K
13:21 38.16 38.16 38.16 38.16 0.2K
13:22 38.16 38.16 38.16 38.16 0.1K
13:23 38.16 38.21 38.16 38.21 0.3K
13:24 38.21 38.21 38.15 38.15 1.0K
13:25 38.15 38.18 38.15 38.18 0.2K
13:26 38.18 38.25 38.18 38.25 1.9K
13:27 38.30 38.30 38.30 38.30 0.4K
13:28 38.30 38.30 38.30 38.30 0.1K
13:29 38.30 38.30 38.30 38.30 0.3K
13:30 38.30 38.30 38.30 38.30 0.2K
13:31 38.30 38.30 38.25 38.25 2.3K
13:32 38.21 38.21 38.21 38.21 2.8K
13:33 38.21 38.21 38.21 38.21 0.0K
13:34 38.21 38.21 38.18 38.18 0.5K
13:35 38.18 38.18 38.18 38.18 1.0K
13:36 38.18 38.18 38.18 38.18 0.1K
13:37 38.12 38.12 38.12 38.12 0.1K
13:38 38.12 38.12 38.12 38.12 0.5K
13:39 38.12 38.17 38.05 38.08 3.4K
13:40 37.93 37.93 37.91 37.91 6.6K
13:41 37.91 37.91 37.88 37.88 0.7K
13:42 37.93 37.93 37.93 37.93 1.2K
13:43 37.81 37.81 37.75 37.75 1.9K
13:44 37.75 37.79 37.75 37.75 0.5K
13:45 37.75 37.75 37.75 37.75 0.3K
13:46 37.75 37.75 37.75 37.75 0.1K
13:47 37.75 37.75 37.75 37.75 0.4K
13:48 37.75 37.75 37.75 37.75 0.3K
13:49 37.82 37.87 37.82 37.87 2.3K
13:50 37.87 37.88 37.87 37.88 1.6K
13:51 37.93 37.94 37.90 37.90 1.4K
13:52 37.92 37.92 37.87 37.92 1.0K
13:53 37.92 37.94 37.91 37.91 0.4K
13:54 37.91 37.91 37.91 37.91 0.9K
13:55 37.94 37.96 37.94 37.96 0.8K
13:56 37.96 37.98 37.96 37.97 0.8K
13:57 37.94 37.96 37.94 37.96 3.2K
13:58 37.96 37.96 37.96 37.96 0.2K
13:59 37.96 37.98 37.95 37.95 0.7K
14:00 37.95 37.95 37.95 37.95 1.1K
14:01 37.95 37.95 37.95 37.95 1.5K
14:02 37.99 38.03 37.99 38.03 1.7K
14:03 38.03 38.03 38.02 38.02 0.3K
14:04 38.02 38.06 38.02 38.05 0.9K
14:05 38.07 38.07 38.07 38.07 0.1K
14:06 38.07 38.07 38.07 38.07 0.3K
14:07 38.02 38.05 38.02 38.05 0.5K
14:08 37.94 37.94 37.94 37.94 5.3K
14:09 37.96 37.96 37.96 37.96 0.1K
14:10 37.96 37.96 37.93 37.94 0.4K
14:11 37.93 37.93 37.93 37.93 0.6K
14:12 37.93 37.93 37.92 37.92 3.4K
14:13 37.92 37.92 37.87 37.87 0.8K
14:14 37.85 37.85 37.85 37.85 1.8K
14:15 37.86 37.88 37.77 37.77 6.1K
14:16 37.76 37.76 37.76 37.76 0.5K
14:17 37.79 37.79 37.79 37.79 0.3K
14:18 37.79 37.79 37.79 37.79 0.9K
14:19 37.79 37.79 37.79 37.79 0.1K
14:20 37.79 37.79 37.70 37.70 2.8K
14:21 37.70 37.70 37.68 37.68 5.3K
14:22 37.68 37.68 37.68 37.68 0.3K
14:23 37.68 37.68 37.65 37.65 0.5K
14:24 37.65 37.65 37.64 37.64 0.7K
14:25 37.64 37.64 37.64 37.64 0.1K
14:26 37.64 37.68 37.64 37.68 0.3K
14:27 37.68 37.68 37.67 37.67 0.9K
14:28 37.67 37.67 37.67 37.67 0.6K
14:29 37.69 37.69 37.67 37.67 1.7K
14:30 37.67 37.67 37.58 37.66 11.1K
14:31 37.66 37.66 37.63 37.63 0.3K
14:32 37.63 37.63 37.60 37.60 2.6K
14:33 37.60 37.64 37.60 37.60 1.2K
14:34 37.60 37.60 37.60 37.60 0.1K
14:35 37.60 37.63 37.60 37.63 0.3K
14:36 37.63 37.66 37.63 37.66 0.6K
14:37 37.63 37.63 37.63 37.63 0.5K
14:38 37.63 37.63 37.63 37.63 0.7K
14:39 37.66 37.69 37.66 37.69 2.4K
14:40 37.69 37.72 37.69 37.69 0.9K
14:41 37.72 37.77 37.70 37.74 1.7K
14:42 37.74 37.77 37.74 37.76 1.1K
14:43 37.76 37.77 37.72 37.72 4.6K
14:44 37.72 37.72 37.72 37.72 0.2K
14:45 37.72 37.78 37.72 37.78 6.4K
14:46 37.78 37.78 37.78 37.78 0.3K
14:47 37.78 37.79 37.78 37.79 0.6K
14:48 37.82 37.82 37.82 37.82 0.6K
14:49 37.79 37.79 37.79 37.79 1.7K
14:50 37.79 37.80 37.79 37.80 1.6K
14:51 37.80 37.87 37.80 37.87 2.6K
14:52 37.87 37.87 37.80 37.80 5.6K
14:53 37.79 37.79 37.79 37.79 1.3K
14:54 37.83 37.87 37.82 37.87 1.1K
14:55 37.87 37.90 37.87 37.90 0.7K
14:56 37.90 37.90 37.89 37.89 0.2K
14:57 37.90 37.91 37.90 37.91 1.3K
14:58 37.90 37.90 37.90 37.90 0.6K
14:59 37.90 37.90 37.90 37.90 1.2K
15:00 37.90 37.90 37.89 37.89 4.2K
15:01 37.89 37.90 37.89 37.90 0.5K
15:02 37.90 37.90 37.90 37.90 0.2K
15:03 37.90 37.90 37.90 37.90 1.2K
15:04 37.90 37.90 37.87 37.89 2.4K
15:05 37.89 37.89 37.86 37.89 0.5K
15:06 37.89 37.92 37.89 37.92 0.7K
15:07 37.90 37.92 37.90 37.90 1.3K
15:08 37.90 37.96 37.90 37.90 7.1K
15:09 37.90 37.93 37.90 37.93 0.8K
15:10 37.93 38.02 37.93 38.02 1.2K
15:11 38.02 38.02 38.02 38.02 0.2K
15:12 38.02 38.02 37.99 37.99 0.6K
15:13 37.99 37.99 37.96 37.96 2.0K
15:14 38.00 38.00 38.00 38.00 1.2K
15:15 38.02 38.02 38.02 38.02 0.7K
15:16 38.03 38.03 37.97 37.98 5.2K
15:17 37.98 37.98 37.95 37.95 2.9K
15:18 37.95 37.95 37.93 37.93 0.3K
15:19 37.93 37.93 37.93 37.93 2.9K
15:20 37.93 37.94 37.93 37.94 0.7K
15:21 37.94 37.94 37.93 37.93 0.3K
15:22 37.93 37.93 37.93 37.93 0.2K
15:23 37.93 37.93 37.93 37.93 0.5K
15:24 37.93 37.93 37.93 37.93 0.9K
15:25 37.93 37.96 37.93 37.93 1.4K
15:26 37.94 37.94 37.93 37.93 0.9K
15:27 37.93 37.95 37.92 37.92 1.7K
15:28 37.93 37.94 37.93 37.94 3.1K
15:29 37.94 37.95 37.93 37.95 1.2K
15:30 37.95 37.95 37.94 37.94 1.4K
15:31 37.94 37.99 37.94 37.95 7.4K
15:32 37.95 37.98 37.94 37.95 1.1K
15:33 37.95 37.95 37.94 37.94 1.6K
15:34 37.94 37.94 37.94 37.94 6.6K
15:35 37.94 37.94 37.94 37.94 0.7K
15:36 37.94 37.97 37.94 37.97 2.3K
15:37 37.97 37.98 37.97 37.98 1.6K
15:38 37.96 37.98 37.96 37.96 2.4K
15:39 37.96 37.99 37.96 37.99 1.1K
15:40 37.98 37.99 37.98 37.99 2.1K
15:41 37.98 37.98 37.98 37.98 5.7K
15:42 37.98 37.98 37.98 37.98 1.0K
15:43 37.98 38.03 37.96 38.03 11.0K
15:44 38.03 38.03 38.03 38.03 1.2K
15:45 38.03 38.03 38.03 38.03 1.0K
15:46 38.00 38.02 38.00 38.02 1.0K
15:47 38.04 38.06 38.01 38.01 6.8K
15:48 38.01 38.02 38.01 38.02 0.7K
15:49 38.02 38.07 38.02 38.07 4.3K
15:50 38.05 38.06 38.04 38.06 2.0K
15:51 38.08 38.10 38.08 38.10 5.2K
15:52 38.09 38.12 38.09 38.12 3.5K
15:53 38.12 38.19 38.12 38.19 5.7K
15:54 38.20 38.26 38.20 38.25 7.4K
15:55 38.26 38.27 38.24 38.27 6.6K
15:56 38.27 38.32 38.27 38.31 14.8K
15:57 38.33 38.33 38.28 38.28 24.9K
15:58 38.28 38.28 38.26 38.27 13.0K
15:59 38.28 38.30 38.25 38.25 28.1K
16:00 38.26 38.80 38.16 38.16 140.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available