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 36.82 39.00 36.80 36.80 11.5K
09:32 36.80 36.80 36.80 36.80 0.3K
09:33 36.67 36.77 36.67 36.77 0.3K
09:34 36.77 36.77 36.77 36.77 0.2K
09:35 36.77 36.77 36.77 36.77 0.0K
09:36 36.77 36.77 36.77 36.77 0.6K
09:37 36.77 36.77 36.69 36.69 0.5K
09:38 36.69 36.69 36.69 36.69 0.3K
09:39 36.69 36.69 36.69 36.69 0.2K
09:40 36.62 36.62 36.62 36.62 2.5K
09:41 36.62 36.62 36.62 36.62 0.1K
09:42 36.62 36.62 36.62 36.62 0.0K
09:43 36.62 36.62 36.54 36.54 0.3K
09:44 36.54 36.54 36.37 36.37 3.2K
09:45 36.37 36.37 36.37 36.37 0.0K
09:46 36.37 36.37 36.37 36.37 0.3K
09:47 36.37 36.37 36.37 36.37 0.2K
09:48 36.37 36.37 36.37 36.37 0.5K
09:49 36.37 36.37 36.37 36.37 0.2K
09:50 36.37 36.61 36.37 36.61 1.2K
09:51 36.61 36.71 36.61 36.71 1.0K
09:52 36.71 36.71 36.71 36.71 0.1K
09:53 36.71 36.71 36.42 36.42 1.5K
09:54 36.45 36.54 36.45 36.54 1.5K
09:55 36.54 36.75 36.54 36.75 0.8K
09:56 36.75 36.75 36.75 36.75 0.4K
09:57 36.75 36.75 36.69 36.69 1.8K
09:58 36.69 36.69 36.69 36.69 0.4K
09:59 36.69 36.69 36.69 36.69 0.1K
10:00 36.69 36.69 36.69 36.69 0.2K
10:01 36.69 36.69 36.48 36.48 2.2K
10:02 36.51 36.62 36.51 36.52 2.2K
10:03 36.52 36.56 36.52 36.56 0.5K
10:04 36.50 36.50 36.50 36.50 0.3K
10:05 36.50 36.50 36.50 36.50 0.3K
10:06 36.50 36.50 36.39 36.39 0.2K
10:07 36.39 36.56 36.39 36.56 0.4K
10:08 36.56 36.56 36.56 36.56 0.2K
10:09 36.56 36.56 36.33 36.33 0.9K
10:10 36.33 36.33 36.33 36.33 0.2K
10:11 36.33 36.33 36.33 36.33 0.5K
10:12 36.33 36.33 36.33 36.33 0.1K
10:13 36.33 36.33 36.33 36.33 0.1K
10:14 36.33 36.38 36.33 36.38 0.5K
10:15 36.38 36.38 36.38 36.38 0.1K
10:16 36.25 36.35 36.25 36.35 2.1K
10:17 36.35 36.35 36.35 36.35 0.1K
10:18 36.35 36.35 36.21 36.21 0.3K
10:19 36.27 36.27 36.27 36.27 0.3K
10:20 36.27 36.27 36.27 36.27 0.1K
10:21 36.27 36.27 36.27 36.27 0.0K
10:22 36.27 36.27 36.21 36.21 0.8K
10:23 36.21 36.21 36.21 36.21 0.2K
10:24 36.21 36.21 36.17 36.17 0.1K
10:25 36.15 36.15 36.15 36.15 0.2K
10:26 36.15 36.15 36.15 36.15 0.2K
10:27 36.15 36.15 36.15 36.15 0.4K
10:28 36.07 36.12 36.07 36.12 4.6K
10:29 36.12 36.12 36.11 36.11 0.3K
10:30 36.11 36.11 36.11 36.11 0.1K
10:31 36.11 36.18 36.11 36.15 2.0K
10:32 36.15 36.15 36.12 36.15 2.0K
10:33 36.15 36.17 36.15 36.17 0.5K
10:34 36.17 36.17 36.16 36.16 1.3K
10:35 36.16 36.16 36.16 36.16 0.5K
10:36 36.16 36.16 36.11 36.11 0.7K
10:37 36.11 36.11 36.11 36.11 0.2K
10:38 36.11 36.11 36.07 36.07 0.2K
10:39 36.13 36.13 36.13 36.13 0.7K
10:40 36.13 36.13 36.11 36.11 0.4K
10:41 36.11 36.13 36.10 36.10 0.6K
10:42 36.10 36.10 36.10 36.10 0.3K
10:43 36.10 36.10 36.10 36.10 0.8K
10:44 36.10 36.10 36.09 36.09 0.3K
10:45 36.09 36.09 36.09 36.09 2.3K
10:46 36.14 36.23 36.14 36.23 1.0K
10:47 36.25 36.25 36.25 36.25 0.3K
10:48 36.25 36.25 36.25 36.25 0.2K
10:49 36.25 36.25 36.25 36.25 0.0K
10:50 36.23 36.23 36.21 36.21 0.4K
10:51 36.21 36.21 36.21 36.21 0.0K
10:52 36.21 36.21 36.20 36.20 0.3K
10:53 36.20 36.20 36.20 36.20 0.4K
10:54 36.18 36.18 36.18 36.18 0.7K
10:55 36.25 36.25 36.25 36.25 0.5K
10:56 36.25 36.25 36.25 36.25 0.8K
10:57 36.25 36.25 36.25 36.25 0.0K
10:58 36.37 36.37 36.37 36.37 2.7K
10:59 36.37 36.37 36.37 36.37 0.1K
11:00 36.37 36.37 36.37 36.37 0.2K
11:01 36.37 36.37 36.37 36.37 0.4K
11:02 36.37 36.37 36.37 36.37 0.6K
11:03 36.37 36.37 36.37 36.37 0.4K
11:04 36.37 36.37 36.37 36.37 0.0K
11:05 36.24 36.25 36.24 36.25 1.0K
11:06 36.25 36.25 36.21 36.21 0.3K
11:07 36.21 36.21 36.17 36.17 0.1K
11:08 36.17 36.17 36.17 36.17 0.4K
11:09 36.17 36.17 36.17 36.17 0.0K
11:10 36.17 36.20 36.17 36.20 0.6K
11:11 36.20 36.20 36.20 36.20 0.2K
11:12 36.20 36.20 36.20 36.20 0.2K
11:13 36.20 36.20 36.20 36.20 0.6K
11:14 36.20 36.20 36.20 36.20 0.0K
11:15 36.20 36.20 36.20 36.20 0.1K
11:16 36.22 36.22 36.22 36.22 0.5K
11:17 36.22 36.22 36.22 36.22 1.1K
11:18 36.22 36.22 36.22 36.22 0.9K
11:19 36.22 36.22 36.22 36.22 1.2K
11:20 36.22 36.22 36.22 36.22 0.3K
11:21 36.22 36.22 36.03 36.03 0.3K
11:22 36.03 36.03 36.03 36.03 0.0K
11:23 36.12 36.14 36.12 36.14 1.6K
11:24 36.14 36.14 36.14 36.14 0.2K
11:25 36.14 36.14 36.14 36.14 0.3K
11:26 36.14 36.14 36.14 36.14 0.0K
11:27 36.14 36.14 36.13 36.13 1.7K
11:28 36.13 36.13 36.13 36.13 0.4K
11:29 36.13 36.13 36.13 36.13 0.1K
11:30 36.13 36.15 36.13 36.15 0.4K
11:31 36.15 36.15 36.15 36.15 0.1K
11:32 36.15 36.15 36.15 36.15 0.3K
11:33 36.15 36.15 36.15 36.15 0.3K
11:34 36.15 36.15 36.15 36.15 0.0K
11:35 36.09 36.09 36.09 36.09 0.8K
11:36 36.09 36.09 36.09 36.09 0.4K
11:37 36.09 36.09 36.04 36.04 0.5K
11:38 36.04 36.04 36.04 36.04 0.2K
11:39 36.07 36.07 36.04 36.04 0.8K
11:40 36.04 36.04 36.04 36.04 0.3K
11:41 36.04 36.04 36.04 36.04 0.1K
11:42 36.04 36.05 36.04 36.05 0.1K
11:43 36.02 36.02 36.02 36.02 0.7K
11:44 36.02 36.08 36.02 36.08 1.8K
11:45 36.08 36.08 36.08 36.08 1.0K
11:46 36.08 36.08 36.08 36.08 0.3K
11:47 36.08 36.08 36.07 36.07 0.3K
11:48 36.07 36.07 36.07 36.07 0.1K
11:49 36.07 36.07 36.07 36.07 0.3K
11:50 36.07 36.07 36.07 36.07 0.3K
11:51 36.07 36.07 36.02 36.02 0.6K
11:52 36.02 36.02 36.02 36.02 0.1K
11:53 36.04 36.07 36.04 36.07 1.7K
11:54 36.07 36.07 36.07 36.07 0.1K
11:55 36.07 36.07 36.07 36.07 0.9K
11:56 36.07 36.07 36.07 36.07 0.2K
11:57 36.06 36.06 36.06 36.06 0.5K
11:58 36.06 36.06 35.94 35.94 2.3K
11:59 35.94 36.02 35.94 36.02 0.7K
12:00 36.06 36.13 36.06 36.13 0.9K
12:01 36.13 36.13 36.13 36.13 0.0K
12:02 36.13 36.13 36.13 36.13 0.4K
12:03 36.13 36.13 36.13 36.13 0.1K
12:04 36.13 36.13 36.13 36.13 0.0K
12:05 36.13 36.13 36.13 36.13 0.0K
12:06 36.13 36.13 36.13 36.13 0.1K
12:07 36.13 36.13 36.13 36.13 0.3K
12:08 36.13 36.13 36.09 36.09 0.8K
12:09 36.09 36.09 36.09 36.09 0.0K
12:10 36.09 36.09 36.09 36.09 0.2K
12:11 36.09 36.09 36.09 36.09 0.3K
12:12 36.09 36.09 36.01 36.01 0.4K
12:13 36.01 36.01 35.98 35.98 0.4K
12:14 35.98 36.03 35.98 36.03 0.7K
12:15 36.03 36.03 36.03 36.03 0.1K
12:16 36.00 36.00 36.00 36.00 0.9K
12:17 36.00 36.00 35.97 35.97 0.2K
12:18 35.97 35.97 35.97 35.97 0.3K
12:19 36.03 36.05 36.03 36.05 0.8K
12:20 36.03 36.03 36.03 36.03 0.6K
12:21 36.03 36.03 36.03 36.03 0.0K
12:22 36.03 36.03 36.03 36.03 0.0K
12:23 36.03 36.07 36.03 36.07 0.9K
12:24 36.07 36.07 36.07 36.07 0.1K
12:25 36.07 36.07 36.07 36.07 0.8K
12:26 36.07 36.07 36.07 36.07 0.1K
12:27 36.07 36.07 36.07 36.07 0.9K
12:28 36.07 36.07 36.07 36.07 0.1K
12:29 36.07 36.07 36.07 36.07 0.1K
12:30 36.07 36.07 36.07 36.07 0.1K
12:31 36.07 36.07 36.07 36.07 0.4K
12:32 36.07 36.07 36.05 36.05 0.2K
12:33 36.04 36.04 36.04 36.04 0.2K
12:34 36.04 36.04 36.04 36.04 0.1K
12:35 36.04 36.04 36.04 36.04 0.2K
12:36 36.04 36.04 36.04 36.04 0.3K
12:37 36.04 36.04 36.04 36.04 0.2K
12:38 36.04 36.04 36.04 36.04 0.1K
12:39 36.04 36.09 36.04 36.09 0.7K
12:40 36.09 36.09 36.09 36.09 0.1K
12:41 36.03 36.03 36.03 36.03 0.7K
12:42 36.03 36.09 36.03 36.09 0.8K
12:43 36.09 36.09 36.09 36.09 0.0K
12:44 36.09 36.09 36.04 36.04 0.5K
12:45 36.04 36.04 36.04 36.04 0.1K
12:46 36.01 36.01 35.94 35.94 1.9K
12:47 35.94 35.94 35.88 35.88 0.2K
12:48 35.88 35.88 35.88 35.88 0.1K
12:49 35.88 35.97 35.88 35.97 0.4K
12:50 35.97 35.99 35.97 35.99 1.7K
12:51 35.99 35.99 35.98 35.98 1.6K
12:52 35.98 35.98 35.97 35.97 0.3K
12:53 35.97 35.97 35.94 35.94 0.6K
12:54 35.94 35.94 35.94 35.94 0.0K
12:55 35.94 35.98 35.94 35.98 0.5K
12:56 35.98 36.02 35.98 36.02 2.4K
12:57 36.02 36.02 36.02 36.02 0.4K
12:58 36.02 36.02 35.98 36.02 0.7K
12:59 36.02 36.08 36.02 36.08 0.3K
13:00 36.08 36.08 36.07 36.07 0.5K
13:01 36.07 36.07 36.07 36.07 0.2K
13:02 36.07 36.07 36.07 36.07 0.3K
13:03 36.07 36.07 36.07 36.07 0.2K
13:04 36.07 36.11 36.07 36.11 0.6K
13:05 36.04 36.04 36.04 36.04 2.9K
13:06 36.04 36.04 36.04 36.04 0.8K
13:07 36.04 36.04 36.04 36.04 0.2K
13:08 36.04 36.04 36.04 36.04 0.2K
13:09 36.04 36.04 36.00 36.00 0.6K
13:10 36.00 36.03 36.00 36.03 0.3K
13:11 36.03 36.03 36.03 36.03 0.1K
13:12 36.02 36.11 36.02 36.11 6.0K
13:13 36.11 36.11 36.11 36.11 1.7K
13:14 36.11 36.11 36.07 36.07 1.0K
13:15 36.07 36.15 36.07 36.15 0.7K
13:16 36.15 36.15 36.15 36.15 0.2K
13:17 36.15 36.15 36.15 36.15 0.3K
13:18 36.15 36.15 36.15 36.15 0.2K
13:19 36.15 36.21 36.15 36.21 0.5K
13:20 36.21 36.23 36.21 36.23 0.7K
13:21 36.23 36.27 36.17 36.27 2.4K
13:22 36.27 36.28 36.27 36.28 0.2K
13:23 36.28 36.28 36.28 36.28 0.3K
13:24 36.28 36.28 36.24 36.24 1.1K
13:25 36.24 36.24 36.24 36.24 0.2K
13:26 36.24 36.26 36.24 36.26 0.5K
13:27 36.26 36.26 36.26 36.26 0.4K
13:28 36.27 36.27 36.27 36.27 1.9K
13:29 36.27 36.32 36.27 36.32 0.4K
13:30 36.32 36.32 36.32 36.32 0.9K
13:31 36.32 36.32 36.27 36.27 0.2K
13:32 36.24 36.28 36.24 36.28 1.6K
13:33 36.28 36.28 36.25 36.25 1.1K
13:34 36.25 36.25 36.25 36.25 0.0K
13:35 36.25 36.25 36.25 36.25 0.5K
13:36 36.25 36.25 36.25 36.25 0.3K
13:37 36.25 36.25 36.25 36.25 0.3K
13:38 36.25 36.25 36.25 36.25 0.1K
13:39 36.25 36.26 36.25 36.26 0.3K
13:40 36.26 36.26 36.26 36.26 0.1K
13:41 36.26 36.27 36.25 36.25 0.7K
13:42 36.25 36.25 36.25 36.25 0.3K
13:43 36.25 36.25 36.25 36.25 0.0K
13:44 36.25 36.25 36.25 36.25 0.9K
13:45 36.25 36.25 36.17 36.17 0.4K
13:46 36.17 36.17 36.17 36.17 0.4K
13:47 36.23 36.23 36.23 36.23 0.7K
13:48 36.23 36.23 36.23 36.23 0.2K
13:49 36.23 36.23 36.23 36.23 0.9K
13:50 36.23 36.23 36.23 36.23 0.5K
13:51 36.23 36.23 36.23 36.23 0.2K
13:52 36.23 36.23 36.23 36.23 0.5K
13:53 36.23 36.23 36.23 36.23 0.0K
13:54 36.23 36.23 36.23 36.23 0.3K
13:55 36.23 36.23 36.23 36.23 0.2K
13:56 36.23 36.23 36.23 36.23 0.0K
13:57 36.23 36.23 36.23 36.23 0.0K
13:58 36.23 36.24 36.23 36.24 2.7K
13:59 36.24 36.24 36.10 36.12 1.0K
14:00 36.12 36.12 36.11 36.11 0.7K
14:01 36.00 36.20 36.00 36.20 6.1K
14:02 36.20 36.20 35.62 35.62 9.8K
14:03 35.62 35.62 35.62 35.62 1.2K
14:04 35.79 35.79 35.79 35.79 1.0K
14:05 35.79 35.79 35.79 35.79 0.1K
14:06 35.79 35.79 35.58 35.58 2.1K
14:07 35.50 35.52 35.50 35.52 4.4K
14:08 35.52 35.52 35.33 35.33 2.1K
14:09 35.37 35.38 35.37 35.38 1.9K
14:10 35.38 35.38 35.29 35.30 15.9K
14:11 35.30 35.36 35.30 35.36 1.3K
14:12 35.36 35.51 35.36 35.51 2.3K
14:13 35.44 35.53 35.44 35.53 0.7K
14:14 35.53 35.53 35.53 35.53 1.0K
14:15 35.43 35.43 35.43 35.43 1.1K
14:16 35.33 35.36 35.33 35.36 1.5K
14:17 35.22 35.22 35.22 35.22 1.3K
14:18 35.24 35.24 35.13 35.13 3.3K
14:19 35.23 35.23 35.23 35.23 0.7K
14:20 35.23 35.23 35.23 35.23 0.5K
14:21 35.23 35.23 35.23 35.23 0.9K
14:22 35.23 35.25 35.23 35.25 0.7K
14:23 35.25 35.25 35.25 35.25 0.1K
14:24 35.30 35.30 35.30 35.30 0.8K
14:25 35.30 35.31 35.30 35.31 0.4K
14:26 35.31 35.35 35.31 35.34 0.3K
14:27 35.34 35.34 35.34 35.34 0.6K
14:28 35.34 35.34 35.31 35.31 3.7K
14:29 35.31 35.31 35.28 35.28 1.1K
14:30 35.28 35.29 35.22 35.22 0.6K
14:31 35.22 35.22 35.22 35.22 0.2K
14:32 35.22 35.29 35.22 35.29 2.6K
14:33 35.29 35.46 35.29 35.36 3.1K
14:34 35.36 35.36 35.36 35.36 0.7K
14:35 35.36 35.36 35.28 35.28 1.7K
14:36 35.28 35.28 35.27 35.27 1.1K
14:37 35.27 35.27 35.27 35.27 0.1K
14:38 35.27 35.27 35.21 35.23 3.6K
14:39 35.23 35.23 35.14 35.14 3.1K
14:40 35.11 35.11 35.06 35.06 3.0K
14:41 35.06 35.19 35.06 35.19 4.8K
14:42 35.19 35.19 35.19 35.19 0.6K
14:43 35.19 35.19 34.88 34.88 6.9K
14:44 34.88 34.88 34.88 34.88 2.7K
14:45 34.88 34.88 34.88 34.88 0.4K
14:46 34.88 34.88 34.88 34.88 1.7K
14:47 34.85 34.87 34.85 34.87 4.6K
14:48 34.87 34.87 34.77 34.77 0.9K
14:49 34.77 34.78 34.75 34.75 2.7K
14:50 34.78 34.89 34.78 34.89 3.9K
14:51 34.94 34.94 34.83 34.84 3.5K
14:52 34.84 34.96 34.84 34.96 1.8K
14:53 34.96 34.99 34.96 34.99 1.8K
14:54 34.93 34.98 34.93 34.98 1.3K
14:55 34.98 34.98 34.98 34.98 0.7K
14:56 34.77 34.77 34.77 34.77 1.9K
14:57 34.77 34.77 34.69 34.69 2.7K
14:58 34.66 34.66 34.63 34.63 6.9K
14:59 34.66 34.70 34.62 34.62 2.9K
15:00 34.62 34.63 34.56 34.56 3.7K
15:01 34.56 34.73 34.56 34.72 4.6K
15:02 34.72 34.77 34.72 34.74 2.6K
15:03 34.71 34.71 34.71 34.71 1.8K
15:04 34.77 34.77 34.70 34.70 3.4K
15:05 34.65 34.65 34.45 34.45 4.2K
15:06 34.45 34.56 34.45 34.56 3.4K
15:07 34.56 34.56 34.56 34.56 2.3K
15:08 34.56 34.56 34.56 34.56 0.8K
15:09 34.53 34.53 34.46 34.46 2.2K
15:10 34.56 34.56 34.49 34.49 4.2K
15:11 34.49 34.49 34.32 34.34 2.9K
15:12 34.40 34.48 34.40 34.41 3.5K
15:13 34.40 34.40 34.29 34.33 6.3K
15:14 34.36 34.36 34.31 34.32 2.6K
15:15 34.32 34.37 34.26 34.37 3.3K
15:16 34.37 34.37 34.37 34.37 1.3K
15:17 34.37 34.39 34.37 34.37 2.4K
15:18 34.42 34.42 34.34 34.34 1.4K
15:19 34.32 34.38 34.32 34.38 4.0K
15:20 34.38 34.38 34.33 34.33 6.1K
15:21 34.31 34.36 34.27 34.36 7.5K
15:22 34.29 34.40 34.29 34.40 6.7K
15:23 34.37 34.37 34.27 34.27 11.3K
15:24 34.32 34.33 34.32 34.33 1.8K
15:25 34.33 34.33 34.28 34.33 1.1K
15:26 34.33 34.33 34.23 34.23 3.2K
15:27 34.15 34.15 34.09 34.11 2.1K
15:28 34.11 34.11 33.95 33.99 5.9K
15:29 33.99 33.99 33.85 33.85 7.6K
15:30 33.86 33.86 33.74 33.79 18.5K
15:31 33.80 33.80 33.68 33.68 5.4K
15:32 33.70 33.70 33.62 33.62 7.6K
15:33 33.63 33.92 33.63 33.92 9.6K
15:34 33.90 33.90 33.80 33.80 4.6K
15:35 33.83 33.83 33.78 33.78 4.6K
15:36 33.81 33.81 33.70 33.70 3.7K
15:37 33.72 33.72 33.64 33.64 5.2K
15:38 33.60 33.65 33.49 33.60 13.5K
15:39 33.60 33.60 33.41 33.41 6.2K
15:40 33.41 33.46 33.37 33.43 9.7K
15:41 33.43 33.43 33.21 33.21 14.9K
15:42 33.19 33.23 33.03 33.03 62.1K
15:43 33.03 33.22 33.03 33.08 14.8K
15:44 33.09 33.09 32.99 33.00 7.8K
15:45 32.92 32.99 32.92 32.96 20.0K
15:46 32.96 32.96 32.87 32.96 12.1K
15:47 32.87 32.94 32.81 32.81 24.3K
15:48 32.83 32.83 32.74 32.81 21.0K
15:49 32.91 33.08 32.90 33.08 36.3K
15:50 33.07 33.18 33.07 33.18 14.6K
15:51 33.25 33.49 33.19 33.49 16.1K
15:52 33.49 33.49 33.46 33.48 8.3K
15:53 33.43 33.58 33.38 33.58 18.9K
15:54 33.62 33.73 33.62 33.71 31.7K
15:55 33.69 33.82 33.69 33.82 11.5K
15:56 33.77 33.77 33.61 33.61 14.3K
15:57 33.61 33.61 33.51 33.52 14.6K
15:58 33.51 33.53 33.46 33.51 16.5K
15:59 33.51 33.55 33.47 33.50 27.3K
16:00 33.54 33.70 33.54 33.69 247.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available