Revolve

RVLV
🏛️ usa →
21.03
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 32.75 33.54 32.34 32.34 8.0K
09:32 32.34 32.34 32.34 32.34 0.1K
09:33 32.73 33.16 32.73 32.99 1.1K
09:34 33.15 33.18 33.15 33.18 0.4K
09:35 33.18 33.20 33.18 33.20 0.2K
09:36 33.20 33.20 33.20 33.20 0.0K
09:37 33.20 33.20 33.20 33.20 0.0K
09:38 33.11 33.11 32.96 33.04 3.1K
09:39 33.04 33.04 32.90 32.90 0.8K
09:40 32.90 32.90 32.90 32.90 0.2K
09:41 32.90 32.90 32.90 32.90 0.1K
09:42 32.90 32.90 32.90 32.90 0.2K
09:43 32.90 32.90 32.90 32.90 0.2K
09:44 32.90 32.90 32.90 32.90 0.0K
09:45 32.90 32.90 32.90 32.90 0.0K
09:46 32.90 32.96 32.90 32.96 0.4K
09:47 32.96 32.96 32.96 32.96 0.0K
09:48 32.96 33.04 32.96 33.04 0.2K
09:49 33.04 33.04 33.04 33.04 0.4K
09:50 33.15 33.15 33.07 33.07 1.4K
09:51 33.07 33.07 33.07 33.07 0.2K
09:52 33.00 33.00 32.96 32.96 2.2K
09:53 32.96 32.96 32.96 32.96 1.1K
09:54 32.96 32.96 32.96 32.96 0.2K
09:55 32.96 32.96 32.96 32.96 0.0K
09:56 32.96 32.98 32.91 32.91 0.7K
09:57 32.91 32.97 32.91 32.97 0.6K
09:58 32.97 32.97 32.97 32.97 0.2K
09:59 32.97 32.97 32.97 32.97 0.2K
10:00 32.97 32.97 32.97 32.97 0.2K
10:01 32.97 32.97 32.96 32.96 23.1K
10:02 32.96 32.96 32.89 32.89 1.5K
10:03 32.82 32.82 32.82 32.82 2.0K
10:04 32.82 32.82 32.81 32.81 0.7K
10:05 32.81 32.81 32.81 32.81 0.0K
10:06 32.73 32.73 32.73 32.73 1.3K
10:07 32.71 32.71 32.69 32.69 0.5K
10:08 32.69 32.72 32.69 32.72 0.6K
10:09 32.72 32.72 32.71 32.71 1.9K
10:10 32.71 32.71 32.71 32.71 0.1K
10:11 32.73 32.73 32.66 32.66 1.4K
10:12 32.66 32.66 32.63 32.63 1.5K
10:13 32.63 32.63 32.63 32.63 0.3K
10:14 32.61 32.65 32.61 32.65 4.7K
10:15 32.65 32.65 32.65 32.65 0.1K
10:16 32.65 32.65 32.59 32.59 0.9K
10:17 32.59 32.61 32.59 32.61 0.9K
10:18 32.61 32.61 32.43 32.43 1.9K
10:19 32.43 32.43 32.43 32.43 0.1K
10:20 32.43 32.50 32.41 32.50 0.9K
10:21 32.50 32.50 32.50 32.50 0.1K
10:22 32.50 32.52 32.50 32.52 1.7K
10:23 32.52 32.52 32.52 32.52 0.2K
10:24 32.52 32.52 32.52 32.52 0.6K
10:25 32.52 32.52 32.52 32.52 0.1K
10:26 32.52 32.52 32.52 32.52 0.4K
10:27 32.52 32.52 32.52 32.52 0.1K
10:28 32.52 32.52 32.52 32.52 0.3K
10:29 32.55 32.55 32.48 32.48 1.6K
10:30 32.48 32.48 32.46 32.46 1.0K
10:31 32.45 32.45 32.40 32.44 2.4K
10:32 32.44 32.46 32.44 32.46 0.3K
10:33 32.46 32.46 32.44 32.44 0.4K
10:34 32.44 32.44 32.44 32.44 1.2K
10:35 32.44 32.44 32.44 32.44 0.4K
10:36 32.47 32.50 32.47 32.50 0.9K
10:37 32.62 32.62 32.62 32.62 3.2K
10:38 32.66 32.69 32.63 32.69 1.5K
10:39 32.75 32.80 32.75 32.80 1.8K
10:40 32.80 32.80 32.76 32.76 1.5K
10:41 32.78 32.81 32.78 32.81 0.7K
10:42 32.81 33.00 32.81 33.00 1.7K
10:43 33.00 33.00 32.96 32.96 12.6K
10:44 33.00 33.00 32.98 32.98 1.6K
10:45 32.98 32.98 32.95 32.95 0.8K
10:46 33.00 33.10 33.00 33.06 5.7K
10:47 33.11 33.11 33.07 33.09 5.9K
10:48 33.10 33.20 33.08 33.20 4.8K
10:49 33.15 33.20 33.15 33.20 0.8K
10:50 33.30 33.36 33.28 33.28 17.7K
10:51 33.34 33.34 33.34 33.34 0.4K
10:52 33.34 33.37 33.34 33.37 1.4K
10:53 33.37 33.37 33.36 33.36 0.8K
10:54 33.36 33.36 33.36 33.36 0.2K
10:55 33.39 33.39 33.32 33.32 12.6K
10:56 33.30 33.30 33.29 33.29 1.2K
10:57 33.29 33.29 33.23 33.23 0.7K
10:58 33.22 33.22 33.11 33.11 1.6K
10:59 33.11 33.15 33.10 33.15 0.7K
11:00 33.15 33.15 33.12 33.15 1.2K
11:01 33.15 33.15 33.15 33.15 0.3K
11:02 33.15 33.15 33.09 33.09 3.1K
11:03 33.09 33.10 33.09 33.10 0.5K
11:04 33.10 33.10 33.10 33.10 0.1K
11:05 33.10 33.10 33.04 33.04 1.1K
11:06 33.04 33.04 33.04 33.04 0.1K
11:07 33.04 33.04 33.04 33.04 0.2K
11:08 33.04 33.04 33.02 33.02 2.3K
11:09 33.02 33.05 33.02 33.05 4.2K
11:10 33.05 33.05 33.05 33.05 0.5K
11:11 33.05 33.05 32.95 32.95 1.5K
11:12 32.95 32.95 32.95 32.95 0.2K
11:13 32.95 32.95 32.95 32.95 0.1K
11:14 32.95 32.95 32.95 32.95 0.0K
11:15 32.91 32.91 32.91 32.91 1.8K
11:16 32.91 32.91 32.84 32.84 1.1K
11:17 32.84 32.84 32.84 32.84 0.0K
11:18 32.84 32.84 32.84 32.84 0.2K
11:19 32.84 32.84 32.84 32.84 0.1K
11:20 32.84 32.84 32.82 32.82 1.1K
11:21 32.82 32.82 32.82 32.82 3.1K
11:22 32.89 32.90 32.89 32.90 1.4K
11:23 32.90 32.92 32.90 32.92 0.7K
11:24 32.92 32.92 32.92 32.92 0.1K
11:25 32.92 32.93 32.92 32.93 0.5K
11:26 32.93 32.97 32.90 32.97 0.6K
11:27 32.97 32.97 32.97 32.97 0.6K
11:28 32.97 32.97 32.97 32.97 0.2K
11:29 32.97 32.97 32.91 32.91 0.9K
11:30 32.91 32.91 32.91 32.91 0.4K
11:31 32.91 32.92 32.91 32.92 0.3K
11:32 32.92 32.92 32.92 32.92 0.1K
11:33 32.92 32.92 32.92 32.92 0.1K
11:34 32.92 32.92 32.92 32.92 0.0K
11:35 32.92 32.94 32.92 32.94 0.3K
11:36 32.94 32.94 32.94 32.94 0.3K
11:37 32.94 32.94 32.94 32.94 0.1K
11:38 32.94 32.94 32.94 32.94 0.0K
11:39 32.94 32.94 32.91 32.91 2.1K
11:40 32.91 32.91 32.91 32.91 0.3K
11:41 32.83 32.85 32.83 32.85 2.7K
11:42 32.85 32.85 32.85 32.85 0.6K
11:43 32.85 32.85 32.85 32.85 0.0K
11:44 32.85 32.85 32.81 32.81 0.5K
11:45 32.81 32.81 32.81 32.81 0.2K
11:46 32.81 32.81 32.81 32.81 0.2K
11:47 32.81 32.81 32.81 32.81 0.2K
11:48 32.81 32.81 32.81 32.81 0.1K
11:49 32.81 32.81 32.81 32.81 0.2K
11:50 32.81 32.81 32.69 32.69 1.1K
11:51 32.69 32.69 32.69 32.69 0.0K
11:52 32.69 32.69 32.69 32.69 0.0K
11:53 32.69 32.69 32.62 32.65 1.3K
11:54 32.65 32.65 32.65 32.65 0.2K
11:55 32.65 32.65 32.65 32.65 0.2K
11:56 32.65 32.65 32.65 32.65 0.0K
11:57 32.64 32.64 32.64 32.64 0.6K
11:58 32.64 32.70 32.64 32.70 1.7K
11:59 32.70 32.70 32.67 32.70 0.8K
12:00 32.70 32.70 32.70 32.70 0.1K
12:01 32.70 32.73 32.70 32.73 0.5K
12:02 32.73 32.73 32.73 32.73 0.0K
12:03 32.73 32.73 32.69 32.70 8.4K
12:04 32.70 32.70 32.70 32.70 1.1K
12:05 32.70 32.70 32.60 32.60 10.0K
12:06 32.60 32.60 32.60 32.60 0.4K
12:07 32.60 32.60 32.60 32.60 0.1K
12:08 32.58 32.58 32.58 32.58 0.4K
12:09 32.58 32.58 32.58 32.58 0.2K
12:10 32.58 32.58 32.58 32.58 0.2K
12:11 32.58 32.63 32.58 32.63 1.5K
12:12 32.63 32.66 32.63 32.66 0.7K
12:13 32.66 32.66 32.66 32.66 0.1K
12:14 32.65 32.65 32.65 32.65 0.3K
12:15 32.66 32.66 32.66 32.66 0.1K
12:16 32.66 32.66 32.61 32.63 0.5K
12:17 32.63 32.63 32.59 32.59 1.4K
12:18 32.59 32.59 32.59 32.59 0.0K
12:19 32.59 32.59 32.59 32.59 0.0K
12:20 32.59 32.59 32.49 32.49 2.7K
12:21 32.49 32.49 32.49 32.49 0.2K
12:22 32.49 32.53 32.49 32.53 0.2K
12:23 32.53 32.53 32.53 32.53 0.3K
12:24 32.53 32.54 32.49 32.49 0.3K
12:25 32.49 32.49 32.49 32.49 0.2K
12:26 32.49 32.49 32.49 32.49 0.0K
12:27 32.49 32.51 32.49 32.51 0.7K
12:28 32.49 32.51 32.49 32.51 0.9K
12:29 32.51 32.51 32.48 32.51 2.3K
12:30 32.51 32.53 32.51 32.53 0.4K
12:31 32.53 32.53 32.53 32.53 0.3K
12:32 32.53 32.58 32.53 32.58 1.1K
12:33 32.60 32.60 32.60 32.60 0.2K
12:34 32.60 32.60 32.60 32.60 0.6K
12:35 32.60 32.60 32.60 32.60 0.2K
12:36 32.60 32.60 32.50 32.50 1.7K
12:37 32.50 32.50 32.48 32.48 1.5K
12:38 32.48 32.48 32.48 32.48 1.1K
12:39 32.48 32.48 32.48 32.48 0.3K
12:40 32.48 32.48 32.48 32.48 0.5K
12:41 32.48 32.49 32.48 32.49 1.3K
12:42 32.49 32.49 32.49 32.49 0.9K
12:43 32.49 32.49 32.49 32.49 0.1K
12:44 32.49 32.64 32.49 32.64 0.4K
12:45 32.64 32.64 32.64 32.64 0.3K
12:46 32.64 32.64 32.64 32.64 0.0K
12:47 32.65 32.65 32.65 32.65 0.8K
12:48 32.66 32.66 32.58 32.58 3.2K
12:49 32.58 32.58 32.58 32.58 0.3K
12:50 32.58 32.58 32.58 32.58 0.4K
12:51 32.58 32.58 32.58 32.58 0.2K
12:52 32.58 32.58 32.56 32.56 0.2K
12:53 32.56 32.58 32.56 32.58 0.7K
12:54 32.58 32.58 32.58 32.58 0.1K
12:55 32.58 32.62 32.58 32.62 0.5K
12:56 32.62 32.62 32.62 32.62 0.5K
12:57 32.62 32.62 32.62 32.62 0.1K
12:58 32.62 32.62 32.62 32.62 0.1K
12:59 32.62 32.64 32.62 32.64 0.2K
13:00 32.64 32.64 32.62 32.64 0.4K
13:01 32.64 32.64 32.62 32.62 0.3K
13:02 32.62 32.64 32.62 32.62 0.4K
13:03 32.67 32.67 32.67 32.67 1.9K
13:04 32.67 32.67 32.55 32.55 2.5K
13:05 32.55 32.55 32.55 32.55 0.0K
13:06 32.60 32.60 32.60 32.60 0.3K
13:07 32.60 32.60 32.57 32.57 0.4K
13:08 32.57 32.58 32.57 32.58 1.5K
13:09 32.58 32.58 32.58 32.58 0.1K
13:10 32.58 32.59 32.58 32.59 0.8K
13:11 32.59 32.59 32.59 32.59 0.3K
13:12 32.59 32.61 32.59 32.61 0.3K
13:13 32.61 32.61 32.61 32.61 0.2K
13:14 32.61 32.64 32.61 32.64 1.3K
13:15 32.64 32.69 32.64 32.69 0.8K
13:16 32.69 32.69 32.69 32.69 0.2K
13:17 32.69 32.69 32.69 32.69 0.0K
13:18 32.69 32.69 32.68 32.68 0.9K
13:19 32.68 32.70 32.68 32.69 0.8K
13:20 32.69 32.69 32.69 32.69 0.4K
13:21 32.69 32.76 32.69 32.75 2.1K
13:22 32.75 32.77 32.75 32.77 1.3K
13:23 32.77 32.80 32.76 32.76 0.4K
13:24 32.72 32.72 32.66 32.66 3.0K
13:25 32.66 32.71 32.66 32.71 0.4K
13:26 32.71 32.71 32.67 32.69 0.6K
13:27 32.69 32.69 32.69 32.69 0.0K
13:28 32.69 32.69 32.64 32.68 1.8K
13:29 32.68 32.68 32.68 32.68 0.1K
13:30 32.68 32.68 32.68 32.68 0.9K
13:31 32.68 32.68 32.68 32.68 0.0K
13:32 32.68 32.73 32.68 32.73 0.4K
13:33 32.73 32.73 32.71 32.71 0.2K
13:34 32.71 32.71 32.71 32.71 0.1K
13:35 32.71 32.73 32.71 32.73 0.2K
13:36 32.73 32.73 32.73 32.73 0.1K
13:37 32.71 32.71 32.71 32.71 0.6K
13:38 32.71 32.71 32.71 32.71 0.2K
13:39 32.69 32.73 32.69 32.73 0.9K
13:40 32.73 32.79 32.73 32.75 1.4K
13:41 32.75 32.79 32.75 32.79 1.4K
13:42 32.79 32.79 32.67 32.67 9.9K
13:43 32.67 32.67 32.67 32.67 0.1K
13:44 32.67 32.67 32.67 32.67 0.0K
13:45 32.67 32.67 32.67 32.67 0.1K
13:46 32.67 32.67 32.67 32.67 0.1K
13:47 32.75 32.79 32.75 32.79 1.0K
13:48 32.79 32.79 32.72 32.72 1.6K
13:49 32.72 32.72 32.72 32.72 0.7K
13:50 32.72 32.72 32.72 32.72 0.0K
13:51 32.72 32.72 32.72 32.72 0.0K
13:52 32.72 32.83 32.72 32.83 0.8K
13:53 32.83 32.83 32.83 32.83 0.1K
13:54 32.83 32.83 32.83 32.83 0.1K
13:55 32.91 32.95 32.89 32.95 2.7K
13:56 32.97 32.97 32.97 32.97 0.3K
13:57 32.97 32.97 32.97 32.97 0.1K
13:58 32.97 32.97 32.95 32.95 0.3K
13:59 32.95 32.95 32.95 32.95 0.1K
14:00 33.04 33.04 33.04 33.04 2.9K
14:01 33.04 33.05 33.02 33.02 1.6K
14:02 33.02 33.02 33.02 33.02 0.6K
14:03 33.02 33.04 33.02 33.04 0.2K
14:04 33.04 33.16 33.04 33.16 7.1K
14:05 33.16 33.17 33.16 33.17 1.9K
14:06 33.17 33.24 33.17 33.24 0.5K
14:07 33.27 33.31 33.27 33.27 4.3K
14:08 33.27 33.28 33.24 33.24 3.9K
14:09 33.24 33.24 33.24 33.24 0.2K
14:10 33.24 33.24 33.24 33.24 0.3K
14:11 33.18 33.21 33.18 33.21 5.1K
14:12 33.21 33.24 33.21 33.24 2.4K
14:13 33.24 33.24 33.24 33.24 0.4K
14:14 33.24 33.24 33.14 33.14 2.9K
14:15 33.14 33.14 33.14 33.14 0.3K
14:16 33.14 33.14 33.14 33.14 0.2K
14:17 33.14 33.14 33.10 33.10 0.7K
14:18 33.10 33.10 33.10 33.10 0.3K
14:19 33.10 33.10 33.10 33.10 0.3K
14:20 33.10 33.11 33.10 33.11 0.4K
14:21 33.11 33.15 33.11 33.15 2.2K
14:22 33.16 33.16 33.11 33.12 1.6K
14:23 33.12 33.12 33.12 33.12 0.8K
14:24 33.12 33.12 33.12 33.12 1.1K
14:25 33.12 33.13 33.12 33.13 1.0K
14:26 33.13 33.13 33.07 33.07 2.5K
14:27 33.07 33.10 33.07 33.10 0.8K
14:28 33.08 33.10 33.08 33.10 1.2K
14:29 33.10 33.10 33.10 33.10 0.2K
14:30 33.10 33.11 33.10 33.11 0.3K
14:31 33.11 33.11 33.09 33.09 0.6K
14:32 33.09 33.12 33.09 33.12 2.1K
14:33 33.12 33.13 33.12 33.13 1.7K
14:34 33.13 33.15 33.13 33.15 0.4K
14:35 33.15 33.16 33.15 33.16 1.1K
14:36 33.16 33.17 33.16 33.17 0.5K
14:37 33.19 33.19 33.19 33.19 0.2K
14:38 33.19 33.19 33.19 33.19 0.1K
14:39 33.19 33.19 33.19 33.19 0.5K
14:40 33.19 33.19 33.19 33.19 1.2K
14:41 33.19 33.19 33.19 33.19 0.6K
14:42 33.21 33.23 33.21 33.22 1.1K
14:43 33.22 33.23 33.22 33.23 0.3K
14:44 33.23 33.23 33.23 33.23 0.4K
14:45 33.24 33.28 33.24 33.28 4.1K
14:46 33.32 33.32 33.32 33.32 0.6K
14:47 33.32 33.32 33.31 33.31 0.8K
14:48 33.31 33.32 33.26 33.26 2.4K
14:49 33.25 33.32 33.25 33.32 3.5K
14:50 33.30 33.30 33.30 33.30 0.6K
14:51 33.30 33.30 33.30 33.30 0.0K
14:52 33.30 33.30 33.30 33.30 0.8K
14:53 33.30 33.30 33.30 33.30 0.7K
14:54 33.32 33.32 33.30 33.30 0.6K
14:55 33.30 33.30 33.27 33.27 1.9K
14:56 33.27 33.31 33.27 33.31 0.6K
14:57 33.29 33.31 33.29 33.31 1.5K
14:58 33.31 33.31 33.29 33.29 0.9K
14:59 33.29 33.29 33.29 33.29 0.3K
15:00 33.29 33.29 33.26 33.26 2.3K
15:01 33.26 33.28 33.26 33.28 0.8K
15:02 33.28 33.28 33.28 33.28 0.6K
15:03 33.29 33.30 33.29 33.29 0.7K
15:04 33.29 33.29 33.27 33.27 0.9K
15:05 33.27 33.28 33.27 33.28 3.6K
15:06 33.28 33.28 33.28 33.28 0.3K
15:07 33.28 33.28 33.28 33.28 0.5K
15:08 33.28 33.28 33.28 33.28 1.9K
15:09 33.28 33.31 33.28 33.31 2.5K
15:10 33.31 33.31 33.29 33.29 1.4K
15:11 33.30 33.30 33.30 33.30 0.6K
15:12 33.30 33.30 33.30 33.30 0.8K
15:13 33.30 33.30 33.30 33.30 0.5K
15:14 33.30 33.30 33.28 33.30 2.8K
15:15 33.30 33.30 33.30 33.30 0.3K
15:16 33.30 33.30 33.30 33.30 0.1K
15:17 33.30 33.32 33.30 33.32 1.4K
15:18 33.32 33.32 33.32 33.32 0.3K
15:19 33.32 33.32 33.32 33.32 0.4K
15:20 33.32 33.32 33.32 33.32 0.3K
15:21 33.30 33.32 33.30 33.32 0.8K
15:22 33.32 33.39 33.32 33.36 11.2K
15:23 33.36 33.36 33.36 33.36 0.3K
15:24 33.36 33.36 33.33 33.36 5.8K
15:25 33.36 33.37 33.36 33.37 1.5K
15:26 33.37 33.37 33.37 33.37 0.3K
15:27 33.37 33.37 33.37 33.37 1.3K
15:28 33.37 33.37 33.37 33.37 1.2K
15:29 33.37 33.37 33.35 33.35 3.2K
15:30 33.36 33.36 33.36 33.36 1.7K
15:31 33.36 33.36 33.36 33.36 0.4K
15:32 33.36 33.38 33.36 33.38 1.4K
15:33 33.38 33.38 33.38 33.38 1.4K
15:34 33.38 33.39 33.34 33.39 4.4K
15:35 33.38 33.39 33.38 33.39 1.9K
15:36 33.39 33.41 33.39 33.41 2.5K
15:37 33.42 33.42 33.39 33.39 5.4K
15:38 33.41 33.41 33.39 33.39 1.2K
15:39 33.39 33.42 33.39 33.42 1.0K
15:40 33.44 33.44 33.44 33.44 1.5K
15:41 33.44 33.45 33.44 33.45 1.3K
15:42 33.45 33.45 33.44 33.45 1.7K
15:43 33.43 33.45 33.41 33.41 7.9K
15:44 33.41 33.42 33.37 33.37 5.1K
15:45 33.36 33.39 33.36 33.39 16.1K
15:46 33.39 33.39 33.37 33.37 2.7K
15:47 33.37 33.37 33.37 33.37 1.1K
15:48 33.35 33.37 33.35 33.37 3.4K
15:49 33.38 33.40 33.33 33.33 10.5K
15:50 33.33 33.38 33.33 33.38 9.4K
15:51 33.39 33.41 33.39 33.41 5.8K
15:52 33.41 33.41 33.39 33.41 1.9K
15:53 33.42 33.44 33.42 33.44 3.4K
15:54 33.45 33.45 33.45 33.45 2.7K
15:55 33.46 33.47 33.46 33.46 4.5K
15:56 33.45 33.50 33.44 33.50 14.1K
15:57 33.49 33.50 33.45 33.45 11.5K
15:58 33.46 33.53 33.46 33.53 12.3K
15:59 33.53 33.55 33.53 33.54 16.4K
16:00 33.54 33.60 33.54 33.58 134.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available