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 36.87 36.91 36.51 36.91 5.1K
09:32 36.98 36.98 36.98 36.98 0.4K
09:33 36.91 36.91 36.91 36.91 0.4K
09:34 36.91 36.91 36.91 36.91 0.0K
09:35 36.91 36.92 36.91 36.92 0.3K
09:36 36.92 36.92 36.92 36.92 0.1K
09:37 36.92 36.93 36.92 36.93 0.1K
09:38 36.93 36.93 36.93 36.93 0.2K
09:39 37.31 37.31 37.31 37.31 4.0K
09:40 37.13 37.22 37.13 37.22 0.4K
09:41 37.22 37.22 37.16 37.16 1.2K
09:42 37.16 37.18 37.16 37.18 0.9K
09:43 37.18 37.18 37.18 37.18 0.3K
09:44 37.18 37.18 37.18 37.18 0.2K
09:45 37.18 37.18 37.18 37.18 0.0K
09:46 37.18 37.18 37.18 37.18 0.3K
09:47 37.18 37.18 37.18 37.18 0.1K
09:48 37.18 37.18 37.14 37.14 0.1K
09:49 37.20 37.20 37.18 37.18 0.4K
09:50 37.34 37.34 37.34 37.34 2.6K
09:51 37.34 37.34 37.34 37.34 0.0K
09:52 37.34 37.34 37.34 37.34 0.1K
09:53 37.34 37.34 37.34 37.34 0.0K
09:54 37.34 37.34 37.34 37.34 0.1K
09:55 37.34 37.36 37.34 37.36 0.1K
09:56 37.36 37.38 37.36 37.38 1.1K
09:57 37.48 37.54 37.44 37.54 2.4K
09:58 37.54 37.54 37.54 37.54 0.1K
09:59 37.54 37.54 37.39 37.39 2.4K
10:00 37.41 37.41 37.41 37.41 1.5K
10:01 37.31 37.42 37.31 37.42 2.1K
10:02 37.53 37.62 37.53 37.62 3.0K
10:03 37.62 37.68 37.58 37.68 1.4K
10:04 37.68 37.75 37.68 37.75 1.8K
10:05 37.75 37.91 37.75 37.82 3.4K
10:06 37.79 37.79 37.79 37.79 0.8K
10:07 37.79 37.85 37.79 37.85 0.6K
10:08 37.85 37.85 37.85 37.85 0.2K
10:09 37.85 37.85 37.85 37.85 0.2K
10:10 37.85 37.88 37.71 37.88 7.8K
10:11 37.81 37.89 37.80 37.80 7.8K
10:12 37.80 37.80 37.80 37.80 0.4K
10:13 37.80 37.80 37.67 37.67 2.7K
10:14 37.70 37.70 37.70 37.70 0.5K
10:15 37.70 37.70 37.70 37.70 0.2K
10:16 37.70 37.70 37.62 37.62 2.7K
10:17 37.62 37.62 37.62 37.62 0.1K
10:18 37.62 37.65 37.62 37.65 0.4K
10:19 37.65 37.65 37.61 37.61 1.5K
10:20 37.71 37.71 37.71 37.71 1.0K
10:21 37.71 37.71 37.71 37.71 0.1K
10:22 37.65 37.65 37.65 37.65 1.0K
10:23 37.65 37.68 37.65 37.68 0.4K
10:24 37.68 37.68 37.64 37.64 0.5K
10:25 37.64 37.68 37.64 37.68 0.2K
10:26 37.68 37.68 37.68 37.68 0.2K
10:27 37.68 37.68 37.66 37.66 1.4K
10:28 37.66 37.92 37.66 37.92 1.1K
10:29 37.92 37.92 37.88 37.88 0.5K
10:30 37.88 37.88 37.88 37.88 0.2K
10:31 37.88 37.88 37.88 37.88 0.2K
10:32 37.89 37.89 37.89 37.89 0.1K
10:33 37.89 37.89 37.89 37.89 0.0K
10:34 37.89 37.89 37.89 37.89 0.0K
10:35 37.89 38.00 37.89 38.00 1.5K
10:36 38.00 38.00 37.90 37.95 2.2K
10:37 37.95 37.95 37.95 37.95 0.3K
10:38 37.95 38.02 37.95 38.02 1.2K
10:39 38.02 38.12 38.00 38.12 1.1K
10:40 38.12 38.12 38.04 38.04 0.2K
10:41 38.04 38.04 38.03 38.03 0.1K
10:42 38.03 38.07 38.03 38.07 0.3K
10:43 38.07 38.07 38.01 38.01 0.4K
10:44 38.01 38.01 38.01 38.01 0.0K
10:45 38.01 38.01 38.01 38.01 0.1K
10:46 38.01 38.06 38.01 38.02 0.3K
10:47 38.02 38.14 38.02 38.10 2.5K
10:48 38.10 38.10 38.06 38.06 1.6K
10:49 38.06 38.06 38.06 38.06 0.1K
10:50 38.06 38.10 38.06 38.09 0.6K
10:51 38.09 38.09 38.09 38.09 0.0K
10:52 38.09 38.09 38.09 38.09 0.3K
10:53 38.09 38.09 38.09 38.09 0.0K
10:54 38.09 38.09 38.07 38.07 0.8K
10:55 38.07 38.07 38.07 38.07 1.6K
10:56 38.07 38.07 38.07 38.07 0.0K
10:57 38.07 38.07 38.00 38.00 1.4K
10:58 38.00 38.00 37.99 37.99 0.3K
10:59 37.99 37.99 37.99 37.99 0.1K
11:00 37.99 37.99 37.99 37.99 0.1K
11:01 37.99 37.99 37.99 37.99 0.8K
11:02 37.99 37.99 37.84 37.84 0.3K
11:03 37.84 37.84 37.84 37.84 0.0K
11:04 37.84 37.84 37.84 37.84 0.1K
11:05 37.84 37.88 37.84 37.88 1.0K
11:06 37.88 37.88 37.88 37.88 0.0K
11:07 37.88 37.88 37.88 37.88 0.1K
11:08 37.88 37.88 37.87 37.87 1.1K
11:09 37.87 37.87 37.87 37.87 0.2K
11:10 37.87 37.87 37.79 37.87 4.1K
11:11 37.87 37.87 37.87 37.87 0.0K
11:12 37.88 37.88 37.88 37.88 0.5K
11:13 37.88 37.88 37.81 37.87 0.6K
11:14 37.87 37.87 37.87 37.87 0.3K
11:15 37.87 38.15 37.87 38.15 3.8K
11:16 38.15 38.18 38.15 38.15 1.1K
11:17 38.15 38.15 38.15 38.15 0.3K
11:18 38.15 38.15 38.10 38.10 0.4K
11:19 38.10 38.10 38.10 38.10 2.3K
11:20 38.08 38.08 38.08 38.08 0.8K
11:21 38.08 38.08 38.07 38.07 0.5K
11:22 38.07 38.07 37.94 37.94 2.1K
11:23 37.94 37.94 37.94 37.94 0.1K
11:24 37.94 37.97 37.94 37.97 0.2K
11:25 37.97 37.97 37.97 37.97 0.3K
11:26 37.97 37.97 37.97 37.97 0.4K
11:27 37.94 37.94 37.94 37.94 1.8K
11:28 37.94 37.94 37.87 37.87 1.9K
11:29 37.87 37.87 37.87 37.87 0.6K
11:30 37.87 37.87 37.87 37.87 0.2K
11:31 37.87 37.87 37.87 37.87 0.3K
11:32 37.92 37.92 37.92 37.92 0.2K
11:33 37.92 37.92 37.92 37.92 0.1K
11:34 37.97 37.97 37.97 37.97 0.3K
11:35 37.97 37.97 37.92 37.92 0.3K
11:36 37.92 37.92 37.92 37.92 0.0K
11:37 37.92 38.07 37.92 38.07 3.0K
11:38 38.07 38.07 38.05 38.05 0.3K
11:39 38.05 38.05 38.05 38.05 0.1K
11:40 38.05 38.05 38.05 38.05 0.1K
11:41 38.05 38.05 38.05 38.05 0.1K
11:42 38.05 38.05 38.05 38.05 0.2K
11:43 38.05 38.05 38.05 38.05 0.2K
11:44 38.05 38.06 38.05 38.06 0.6K
11:45 38.06 38.06 38.06 38.06 0.1K
11:46 38.05 38.05 38.05 38.05 1.0K
11:47 38.05 38.05 38.05 38.05 0.5K
11:48 38.05 38.05 38.05 38.05 0.2K
11:49 38.05 38.10 38.05 38.10 0.8K
11:50 38.10 38.10 38.10 38.10 1.1K
11:51 38.10 38.15 38.10 38.15 0.3K
11:52 38.15 38.15 38.15 38.15 0.0K
11:53 38.15 38.21 38.15 38.16 2.7K
11:54 38.21 38.21 38.21 38.21 0.3K
11:55 38.21 38.21 38.21 38.21 0.2K
11:56 38.19 38.21 38.19 38.21 0.7K
11:57 38.21 38.22 38.21 38.22 0.4K
11:58 38.22 38.22 38.21 38.21 0.1K
11:59 38.21 38.21 38.21 38.21 0.0K
12:00 38.17 38.18 38.17 38.18 0.6K
12:01 38.18 38.44 38.18 38.44 13.2K
12:02 38.44 38.44 38.44 38.44 0.5K
12:03 38.44 38.53 38.44 38.53 0.9K
12:04 38.50 38.50 38.50 38.50 0.9K
12:05 38.50 38.50 38.47 38.47 0.3K
12:06 38.47 38.47 38.47 38.47 2.4K
12:07 38.47 38.47 38.47 38.47 0.1K
12:08 38.47 38.47 38.46 38.46 1.4K
12:09 38.46 38.46 38.38 38.38 6.1K
12:10 38.40 38.54 38.40 38.54 9.9K
12:11 38.54 38.54 38.54 38.54 0.2K
12:12 38.54 38.66 38.54 38.57 5.7K
12:13 38.58 38.59 38.58 38.59 0.6K
12:14 38.59 38.59 38.59 38.59 0.3K
12:15 38.59 38.59 38.59 38.59 0.9K
12:16 38.59 38.59 38.59 38.59 0.1K
12:17 38.59 38.66 38.59 38.66 0.3K
12:18 38.66 38.66 38.65 38.65 0.3K
12:19 38.65 38.66 38.65 38.66 0.6K
12:20 38.66 38.66 38.63 38.63 1.6K
12:21 38.65 38.65 38.65 38.65 0.7K
12:22 38.65 38.65 38.64 38.64 1.8K
12:23 38.64 38.64 38.61 38.61 1.5K
12:24 38.61 38.67 38.61 38.64 1.5K
12:25 38.64 38.64 38.64 38.64 0.0K
12:26 38.64 38.64 38.59 38.59 1.4K
12:27 38.62 38.62 38.57 38.57 1.8K
12:28 38.57 38.57 38.57 38.57 0.3K
12:29 38.57 38.58 38.54 38.58 0.2K
12:30 38.58 38.58 38.58 38.58 0.3K
12:31 38.58 38.58 38.58 38.58 0.1K
12:32 38.61 38.61 38.53 38.53 1.5K
12:33 38.53 38.53 38.53 38.53 0.3K
12:34 38.60 38.60 38.60 38.60 2.8K
12:35 38.60 38.60 38.55 38.55 0.8K
12:36 38.55 38.55 38.55 38.55 0.5K
12:37 38.46 38.46 38.39 38.39 0.6K
12:38 38.45 38.45 38.39 38.39 0.5K
12:39 38.39 38.39 38.39 38.39 0.4K
12:40 38.39 38.39 38.39 38.39 0.8K
12:41 38.39 38.39 38.39 38.39 0.4K
12:42 38.47 38.47 38.47 38.47 0.3K
12:43 38.49 38.49 38.49 38.49 0.5K
12:44 38.49 38.49 38.49 38.49 0.3K
12:45 38.49 38.50 38.49 38.50 0.2K
12:46 38.50 38.50 38.50 38.50 0.1K
12:47 38.50 38.50 38.50 38.50 0.2K
12:48 38.50 38.50 38.44 38.44 1.3K
12:49 38.44 38.44 38.39 38.39 0.1K
12:50 38.39 38.39 38.39 38.39 0.2K
12:51 38.39 38.43 38.39 38.43 0.2K
12:52 38.43 38.45 38.43 38.45 0.6K
12:53 38.43 38.54 38.43 38.54 2.3K
12:54 38.54 38.54 38.50 38.50 4.4K
12:55 38.50 38.50 38.50 38.50 0.0K
12:56 38.50 38.50 38.50 38.50 0.1K
12:57 38.50 38.50 38.50 38.50 0.1K
12:58 38.50 38.55 38.50 38.55 1.3K
12:59 38.55 38.61 38.55 38.61 0.2K
13:00 38.61 38.62 38.61 38.62 3.3K
13:01 38.66 38.66 38.64 38.64 0.4K
13:02 38.64 38.66 38.64 38.66 1.5K
13:03 38.66 38.66 38.61 38.61 0.9K
13:04 38.61 38.62 38.61 38.61 0.6K
13:05 38.61 38.63 38.61 38.63 1.9K
13:06 38.59 38.59 38.59 38.59 2.4K
13:07 38.59 38.59 38.59 38.59 0.8K
13:08 38.41 38.41 38.41 38.41 0.7K
13:09 38.41 38.41 38.37 38.37 0.7K
13:10 38.37 38.37 38.37 38.37 0.0K
13:11 38.37 38.38 38.37 38.38 0.5K
13:12 38.38 38.38 38.35 38.35 0.2K
13:13 38.35 38.35 38.35 38.35 0.1K
13:14 38.34 38.42 38.34 38.42 2.4K
13:15 38.42 38.42 38.42 38.42 0.0K
13:16 38.42 38.42 38.41 38.41 0.2K
13:17 38.41 38.41 38.41 38.41 0.0K
13:18 38.41 38.41 38.36 38.36 1.5K
13:19 38.36 38.36 38.36 38.36 0.2K
13:20 38.36 38.36 38.36 38.36 0.2K
13:21 38.36 38.36 38.36 38.36 0.1K
13:22 38.30 38.30 38.30 38.30 0.5K
13:23 38.30 38.30 38.30 38.30 0.2K
13:24 38.30 38.30 38.30 38.30 0.1K
13:25 38.32 38.32 38.32 38.32 0.4K
13:26 38.32 38.32 38.20 38.20 1.3K
13:27 38.29 38.29 38.29 38.29 0.6K
13:28 38.29 38.29 38.29 38.29 0.1K
13:29 38.29 38.29 38.29 38.29 0.4K
13:30 38.29 38.29 38.29 38.29 0.1K
13:31 38.29 38.29 38.29 38.29 0.5K
13:32 38.29 38.29 38.24 38.24 0.5K
13:33 38.24 38.24 38.24 38.24 0.0K
13:34 38.24 38.24 38.24 38.24 0.4K
13:35 38.24 38.24 38.24 38.24 0.1K
13:36 38.20 38.20 38.20 38.20 0.5K
13:37 38.20 38.20 38.20 38.20 0.5K
13:38 38.20 38.20 38.20 38.20 0.2K
13:39 38.20 38.23 38.20 38.23 0.3K
13:40 38.23 38.23 38.17 38.21 1.1K
13:41 38.21 38.21 38.21 38.21 0.0K
13:42 38.21 38.21 38.21 38.21 1.0K
13:43 38.21 38.21 38.17 38.17 4.9K
13:44 38.17 38.17 38.17 38.17 0.0K
13:45 38.17 38.21 38.17 38.21 0.4K
13:46 38.21 38.25 38.21 38.25 0.6K
13:47 38.25 38.25 38.25 38.25 0.1K
13:48 38.25 38.25 38.18 38.18 0.3K
13:49 38.18 38.18 38.18 38.18 0.1K
13:50 38.21 38.21 38.21 38.21 0.2K
13:51 38.21 38.21 38.21 38.21 0.9K
13:52 38.21 38.21 38.20 38.20 5.4K
13:53 38.20 38.20 38.20 38.20 0.2K
13:54 38.20 38.20 38.20 38.20 0.1K
13:55 38.20 38.27 38.20 38.27 1.5K
13:56 38.27 38.27 38.27 38.27 1.2K
13:57 38.27 38.27 38.27 38.27 0.1K
13:58 38.35 38.36 38.35 38.36 0.7K
13:59 38.36 38.36 38.36 38.36 0.4K
14:00 38.36 38.36 38.35 38.35 0.1K
14:01 38.35 38.35 38.35 38.35 0.1K
14:02 38.35 38.35 38.35 38.35 0.2K
14:03 38.35 38.37 38.35 38.37 1.5K
14:04 38.37 38.37 38.37 38.37 0.1K
14:05 38.37 38.37 38.37 38.37 0.7K
14:06 38.37 38.37 38.31 38.31 0.9K
14:07 38.31 38.31 38.31 38.31 0.5K
14:08 38.31 38.35 38.31 38.35 0.9K
14:09 38.35 38.35 38.35 38.35 0.0K
14:10 38.35 38.39 38.35 38.39 0.5K
14:11 38.39 38.39 38.39 38.39 0.2K
14:12 38.39 38.39 38.35 38.35 0.8K
14:13 38.35 38.35 38.35 38.35 1.3K
14:14 38.33 38.33 38.33 38.33 0.5K
14:15 38.33 38.33 38.30 38.30 1.6K
14:16 38.30 38.30 38.30 38.30 0.6K
14:17 38.30 38.43 38.30 38.43 1.0K
14:18 38.42 38.42 38.42 38.42 1.1K
14:19 38.42 38.42 38.37 38.37 0.4K
14:20 38.37 38.37 38.37 38.37 0.9K
14:21 38.37 38.37 38.37 38.37 0.1K
14:22 38.37 38.37 38.25 38.25 3.2K
14:23 38.25 38.25 38.25 38.25 0.1K
14:24 38.25 38.25 38.13 38.13 4.0K
14:25 38.13 38.13 38.13 38.13 0.7K
14:26 38.13 38.13 38.10 38.10 0.4K
14:27 38.10 38.13 38.10 38.10 5.5K
14:28 38.10 38.10 38.10 38.10 0.3K
14:29 38.10 38.10 38.10 38.10 0.2K
14:30 38.10 38.14 38.10 38.14 0.6K
14:31 38.14 38.14 38.14 38.14 0.6K
14:32 38.14 38.14 38.14 38.14 0.1K
14:33 38.16 38.16 38.14 38.14 0.5K
14:34 38.14 38.14 38.11 38.11 0.6K
14:35 38.11 38.11 38.11 38.11 0.2K
14:36 38.19 38.19 38.19 38.19 1.9K
14:37 38.19 38.31 38.19 38.31 5.9K
14:38 38.33 38.34 38.33 38.34 1.1K
14:39 38.36 38.36 38.36 38.36 0.6K
14:40 38.36 38.47 38.36 38.47 11.9K
14:41 38.47 38.47 38.47 38.47 0.6K
14:42 38.47 38.47 38.43 38.43 0.3K
14:43 38.43 38.43 38.43 38.43 0.2K
14:44 38.43 38.54 38.43 38.54 3.8K
14:45 38.49 38.49 38.49 38.49 1.4K
14:46 38.49 38.54 38.49 38.54 0.5K
14:47 38.54 38.54 38.54 38.54 0.0K
14:48 38.54 38.54 38.54 38.54 0.4K
14:49 38.54 38.54 38.50 38.50 0.2K
14:50 38.52 38.57 38.52 38.57 2.9K
14:51 38.57 38.57 38.57 38.57 0.1K
14:52 38.58 38.58 38.58 38.58 0.3K
14:53 38.58 38.59 38.58 38.58 3.8K
14:54 38.58 38.58 38.58 38.58 0.4K
14:55 38.58 38.58 38.54 38.54 0.3K
14:56 38.54 38.56 38.51 38.56 3.9K
14:57 38.56 38.56 38.56 38.56 0.9K
14:58 38.56 38.60 38.56 38.60 0.2K
14:59 38.60 38.60 38.60 38.60 0.3K
15:00 38.60 38.62 38.60 38.62 1.0K
15:01 38.57 38.62 38.57 38.62 6.0K
15:02 38.62 38.63 38.56 38.56 2.1K
15:03 38.56 38.56 38.56 38.56 0.6K
15:04 38.56 38.56 38.56 38.56 0.2K
15:05 38.56 38.56 38.55 38.55 0.5K
15:06 38.55 38.55 38.55 38.55 0.2K
15:07 38.55 38.55 38.51 38.51 0.7K
15:08 38.51 38.51 38.51 38.51 0.3K
15:09 38.53 38.53 38.52 38.52 1.5K
15:10 38.52 38.52 38.52 38.52 0.5K
15:11 38.52 38.53 38.52 38.53 1.1K
15:12 38.53 38.53 38.53 38.53 0.1K
15:13 38.53 38.53 38.53 38.53 0.5K
15:14 38.53 38.53 38.51 38.51 2.2K
15:15 38.51 38.51 38.50 38.50 0.9K
15:16 38.51 38.54 38.51 38.51 3.2K
15:17 38.51 38.51 38.51 38.51 0.4K
15:18 38.54 38.54 38.54 38.54 0.8K
15:19 38.54 38.54 38.54 38.54 0.3K
15:20 38.54 38.55 38.54 38.54 0.6K
15:21 38.50 38.51 38.45 38.45 6.6K
15:22 38.45 38.45 38.45 38.45 0.7K
15:23 38.34 38.44 38.31 38.44 9.5K
15:24 38.44 38.44 38.42 38.42 8.2K
15:25 38.42 38.42 38.42 38.42 0.4K
15:26 38.42 38.42 38.36 38.36 3.5K
15:27 38.36 38.36 38.35 38.35 0.5K
15:28 38.29 38.30 38.29 38.29 1.8K
15:29 38.29 38.29 38.28 38.28 0.2K
15:30 38.30 38.30 38.28 38.28 0.7K
15:31 38.28 38.28 38.19 38.25 3.0K
15:32 38.22 38.22 38.20 38.20 1.2K
15:33 38.20 38.20 38.10 38.10 4.3K
15:34 38.10 38.10 38.10 38.10 0.8K
15:35 38.10 38.12 38.10 38.10 2.0K
15:36 38.10 38.11 38.10 38.11 1.9K
15:37 38.10 38.11 38.10 38.11 3.1K
15:38 38.11 38.11 38.10 38.10 1.6K
15:39 38.10 38.10 38.10 38.10 1.9K
15:40 38.10 38.10 38.10 38.10 0.5K
15:41 38.10 38.10 38.09 38.10 3.1K
15:42 38.10 38.14 38.10 38.14 2.7K
15:43 38.14 38.14 38.14 38.14 1.7K
15:44 38.10 38.13 38.10 38.13 1.2K
15:45 38.13 38.13 38.11 38.11 0.5K
15:46 38.13 38.13 38.13 38.13 1.9K
15:47 38.13 38.13 38.10 38.10 6.1K
15:48 38.10 38.10 38.10 38.10 2.1K
15:49 38.10 38.11 38.10 38.11 5.3K
15:50 38.11 38.12 38.10 38.10 4.3K
15:51 38.10 38.10 38.10 38.10 6.0K
15:52 38.12 38.12 38.07 38.07 11.4K
15:53 38.07 38.07 37.99 37.99 4.1K
15:54 37.99 38.10 37.97 38.10 9.5K
15:55 38.09 38.14 38.09 38.14 6.2K
15:56 38.10 38.11 38.10 38.11 8.9K
15:57 38.11 38.11 38.10 38.10 11.3K
15:58 38.10 38.13 38.10 38.11 22.0K
15:59 38.11 38.14 38.10 38.14 16.3K
16:00 38.14 38.14 38.09 38.11 154.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available