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 33.06 33.28 33.06 33.28 10.2K
09:32 33.28 33.28 33.24 33.24 0.4K
09:33 33.24 33.24 33.24 33.24 0.8K
09:34 33.24 33.24 33.24 33.24 0.4K
09:35 33.14 33.14 33.14 33.14 2.4K
09:36 33.17 33.17 33.03 33.03 2.3K
09:37 33.03 33.03 33.03 33.03 0.1K
09:38 33.03 33.03 32.80 32.80 0.7K
09:39 32.80 32.82 32.80 32.82 1.3K
09:40 32.82 32.82 32.82 32.82 0.5K
09:41 32.82 32.82 32.65 32.65 0.6K
09:42 32.65 32.65 32.65 32.65 0.2K
09:43 32.65 32.65 32.65 32.65 0.1K
09:44 32.65 32.65 32.61 32.61 0.4K
09:45 32.65 32.65 32.65 32.65 0.3K
09:46 32.65 32.72 32.65 32.72 0.6K
09:47 32.72 32.72 32.72 32.72 1.4K
09:48 32.72 32.72 32.72 32.72 0.2K
09:49 32.72 32.72 32.72 32.72 0.0K
09:50 32.72 32.72 32.45 32.46 1.9K
09:51 32.46 32.46 32.44 32.44 0.4K
09:52 32.44 32.45 32.44 32.45 0.5K
09:53 32.45 32.45 32.39 32.42 3.0K
09:54 32.42 32.42 32.39 32.39 0.5K
09:55 32.39 32.44 32.39 32.44 2.8K
09:56 32.44 32.44 32.44 32.44 0.0K
09:57 32.44 32.44 32.44 32.44 0.1K
09:58 32.44 32.44 32.44 32.44 0.1K
09:59 32.44 32.46 32.33 32.46 0.5K
10:00 32.46 32.46 32.33 32.46 1.7K
10:01 32.37 32.39 32.37 32.39 1.5K
10:02 32.39 32.51 32.39 32.51 3.6K
10:03 32.49 32.49 32.49 32.49 1.8K
10:04 32.49 32.58 32.49 32.58 0.5K
10:05 32.58 32.58 32.52 32.52 0.8K
10:06 32.52 32.52 32.52 32.52 0.6K
10:07 32.52 32.64 32.52 32.58 2.7K
10:08 32.58 32.58 32.46 32.46 2.4K
10:09 32.52 32.52 32.52 32.52 1.8K
10:10 32.52 32.52 32.52 32.52 0.5K
10:11 32.52 32.52 32.38 32.38 0.6K
10:12 32.53 32.53 32.44 32.44 1.6K
10:13 32.51 32.52 32.51 32.52 2.6K
10:14 32.52 32.52 32.50 32.50 3.4K
10:15 32.50 32.57 32.50 32.57 0.9K
10:16 32.57 32.60 32.57 32.60 0.7K
10:17 32.60 32.60 32.50 32.50 0.8K
10:18 32.50 32.50 32.50 32.50 0.4K
10:19 32.50 32.51 32.50 32.51 0.4K
10:20 32.56 32.62 32.55 32.57 2.1K
10:21 32.57 32.60 32.57 32.60 0.9K
10:22 32.60 32.61 32.60 32.61 0.4K
10:23 32.61 32.61 32.57 32.58 0.5K
10:24 32.58 32.62 32.57 32.57 2.1K
10:25 32.59 32.59 32.52 32.52 2.1K
10:26 32.52 32.65 32.52 32.65 2.7K
10:27 32.65 32.65 32.57 32.61 1.3K
10:28 32.57 32.57 32.57 32.57 0.3K
10:29 32.57 32.57 32.53 32.53 0.6K
10:30 32.53 32.58 32.53 32.58 0.6K
10:31 32.58 32.58 32.58 32.58 0.3K
10:32 32.56 32.61 32.56 32.61 1.6K
10:33 32.62 32.62 32.55 32.55 2.0K
10:34 32.55 32.60 32.55 32.60 1.5K
10:35 32.60 32.60 32.60 32.60 0.4K
10:36 32.61 32.61 32.61 32.61 0.3K
10:37 32.61 32.61 32.61 32.61 0.1K
10:38 32.61 32.61 32.61 32.61 0.9K
10:39 32.61 32.61 32.61 32.61 0.7K
10:40 32.67 32.67 32.65 32.65 0.9K
10:41 32.65 32.78 32.65 32.78 1.4K
10:42 32.80 32.80 32.79 32.79 0.4K
10:43 32.79 32.79 32.73 32.73 2.3K
10:44 32.73 32.79 32.73 32.79 2.2K
10:45 32.79 32.79 32.79 32.79 0.1K
10:46 32.89 32.93 32.89 32.93 0.7K
10:47 32.89 32.89 32.89 32.89 0.9K
10:48 32.87 32.87 32.87 32.87 0.1K
10:49 32.87 32.88 32.87 32.88 0.8K
10:50 32.87 32.87 32.85 32.85 1.9K
10:51 32.96 32.96 32.96 32.96 0.8K
10:52 32.96 32.96 32.94 32.94 0.2K
10:53 32.94 32.94 32.93 32.93 0.4K
10:54 32.93 32.99 32.93 32.99 0.3K
10:55 32.99 32.99 32.96 32.96 0.2K
10:56 33.01 33.01 33.01 33.01 2.3K
10:57 33.01 33.01 33.01 33.01 0.1K
10:58 33.02 33.04 33.02 33.04 2.7K
10:59 33.04 33.04 33.04 33.04 0.2K
11:00 33.04 33.07 33.04 33.07 1.3K
11:01 33.07 33.07 33.07 33.07 0.1K
11:02 33.07 33.07 33.07 33.07 2.0K
11:03 33.07 33.07 33.07 33.07 0.1K
11:04 33.07 33.07 33.07 33.07 0.3K
11:05 33.07 33.07 33.05 33.05 0.3K
11:06 33.11 33.11 33.06 33.08 0.7K
11:07 33.08 33.08 33.08 33.08 0.4K
11:08 33.08 33.11 33.08 33.11 1.4K
11:09 33.06 33.09 33.06 33.09 3.5K
11:10 33.09 33.13 33.09 33.09 0.8K
11:11 33.09 33.09 33.09 33.09 0.3K
11:12 33.01 33.01 33.01 33.01 2.3K
11:13 33.01 33.01 33.01 33.01 0.3K
11:14 33.04 33.04 33.01 33.01 0.8K
11:15 33.01 33.01 33.01 33.01 0.2K
11:16 33.01 33.04 33.01 33.04 1.2K
11:17 33.06 33.06 33.01 33.01 0.5K
11:18 33.01 33.06 33.01 33.06 0.3K
11:19 33.09 33.12 33.09 33.12 2.7K
11:20 33.11 33.11 33.11 33.11 0.5K
11:21 33.11 33.11 33.11 33.11 0.3K
11:22 33.11 33.11 33.11 33.11 0.4K
11:23 33.11 33.17 33.11 33.17 3.8K
11:24 33.21 33.21 33.21 33.21 0.4K
11:25 33.21 33.21 33.21 33.21 0.8K
11:26 33.21 33.21 33.14 33.14 0.8K
11:27 33.21 33.32 33.21 33.32 7.9K
11:28 33.38 33.38 33.33 33.33 0.8K
11:29 33.33 33.43 33.33 33.43 2.4K
11:30 33.46 33.51 33.46 33.49 4.3K
11:31 33.49 33.49 33.35 33.35 1.7K
11:32 33.35 33.41 33.35 33.41 2.6K
11:33 33.40 33.40 33.30 33.30 1.9K
11:34 33.30 33.30 33.29 33.29 2.4K
11:35 33.33 33.33 33.33 33.33 0.4K
11:36 33.33 33.33 33.33 33.33 0.2K
11:37 33.33 33.33 33.33 33.33 0.5K
11:38 33.33 33.35 33.29 33.35 0.9K
11:39 33.35 33.35 33.29 33.29 0.5K
11:40 33.29 33.36 33.29 33.36 1.6K
11:41 33.37 33.37 33.37 33.37 1.1K
11:42 33.37 33.37 33.37 33.37 1.0K
11:43 33.37 33.54 33.37 33.54 1.9K
11:44 33.54 33.54 33.53 33.53 1.7K
11:45 33.53 33.53 33.53 33.53 0.6K
11:46 33.53 33.53 33.53 33.53 1.1K
11:47 33.49 33.49 33.49 33.49 2.2K
11:48 33.52 33.52 33.50 33.50 2.4K
11:49 33.50 33.50 33.50 33.50 0.6K
11:50 33.50 33.50 33.45 33.45 1.5K
11:51 33.45 33.45 33.44 33.44 1.0K
11:52 33.44 33.53 33.44 33.53 1.1K
11:53 33.47 33.53 33.47 33.53 1.0K
11:54 33.53 33.53 33.49 33.49 0.6K
11:55 33.54 33.54 33.54 33.54 0.7K
11:56 33.54 33.54 33.50 33.50 0.6K
11:57 33.51 33.54 33.50 33.54 2.0K
11:58 33.54 33.54 33.47 33.47 2.2K
11:59 33.47 33.51 33.47 33.51 1.0K
12:00 33.50 33.50 33.50 33.50 0.6K
12:01 33.50 33.58 33.50 33.58 1.5K
12:02 33.58 33.58 33.58 33.58 0.2K
12:03 33.58 33.59 33.56 33.59 0.6K
12:04 33.61 33.61 33.60 33.61 2.1K
12:05 33.61 33.61 33.61 33.61 0.7K
12:06 33.61 33.61 33.59 33.59 0.7K
12:07 33.59 33.59 33.59 33.59 2.5K
12:08 33.59 33.59 33.59 33.59 0.3K
12:09 33.59 33.70 33.59 33.69 3.4K
12:10 33.69 33.74 33.69 33.70 2.1K
12:11 33.74 33.74 33.74 33.74 0.8K
12:12 33.74 33.75 33.74 33.75 0.4K
12:13 33.75 33.81 33.71 33.81 1.3K
12:14 33.81 33.84 33.81 33.84 0.8K
12:15 33.84 33.84 33.79 33.79 0.9K
12:16 33.79 33.82 33.79 33.82 1.2K
12:17 33.83 33.86 33.83 33.86 1.4K
12:18 33.85 33.85 33.84 33.84 0.9K
12:19 33.85 33.85 33.85 33.85 0.5K
12:20 33.85 33.85 33.85 33.85 1.9K
12:21 33.82 33.82 33.78 33.78 0.8K
12:22 33.83 33.84 33.83 33.84 2.5K
12:23 33.84 33.84 33.84 33.84 0.4K
12:24 33.84 33.89 33.84 33.86 1.3K
12:25 33.86 33.86 33.85 33.86 1.0K
12:26 33.86 33.87 33.85 33.85 1.4K
12:27 33.85 33.89 33.83 33.83 2.5K
12:28 33.83 33.83 33.78 33.78 1.7K
12:29 33.78 33.79 33.78 33.79 1.3K
12:30 33.79 33.79 33.79 33.79 0.4K
12:31 33.79 33.79 33.76 33.76 0.4K
12:32 33.75 33.75 33.75 33.75 0.6K
12:33 33.75 33.75 33.73 33.75 3.0K
12:34 33.75 33.77 33.75 33.77 1.4K
12:35 33.77 33.77 33.76 33.76 1.7K
12:36 33.76 33.76 33.76 33.76 0.3K
12:37 33.76 33.80 33.76 33.80 0.7K
12:38 33.80 33.80 33.76 33.76 3.9K
12:39 33.73 33.73 33.72 33.73 1.9K
12:40 33.73 33.77 33.73 33.77 0.2K
12:41 33.77 33.77 33.77 33.77 0.8K
12:42 33.77 33.77 33.77 33.77 0.2K
12:43 33.77 33.77 33.77 33.77 0.6K
12:44 33.77 33.77 33.77 33.77 0.6K
12:45 33.77 33.78 33.77 33.78 2.2K
12:46 33.78 33.82 33.78 33.79 1.0K
12:47 33.74 33.74 33.74 33.74 0.5K
12:48 33.74 33.75 33.74 33.75 1.9K
12:49 33.75 33.80 33.75 33.80 0.8K
12:50 33.80 33.80 33.77 33.77 0.5K
12:51 33.77 33.77 33.76 33.76 0.2K
12:52 33.76 33.80 33.76 33.80 0.5K
12:53 33.80 33.80 33.71 33.71 2.3K
12:54 33.70 33.70 33.66 33.66 1.1K
12:55 33.68 33.68 33.64 33.64 2.3K
12:56 33.64 33.64 33.61 33.61 1.8K
12:57 33.61 33.61 33.54 33.58 3.1K
12:58 33.58 33.58 33.58 33.58 0.5K
12:59 33.58 33.58 33.58 33.58 1.0K
13:00 33.58 33.68 33.58 33.68 1.7K
13:01 33.68 33.68 33.68 33.68 1.0K
13:02 33.63 33.63 33.63 33.63 0.6K
13:03 33.63 33.67 33.63 33.67 1.1K
13:04 33.67 33.67 33.67 33.67 0.6K
13:05 33.64 33.64 33.64 33.64 1.1K
13:06 33.64 33.64 33.61 33.61 0.5K
13:07 33.61 33.64 33.61 33.64 1.6K
13:08 33.70 33.78 33.70 33.78 1.3K
13:09 33.78 33.78 33.65 33.65 5.1K
13:10 33.65 33.65 33.65 33.65 0.7K
13:11 33.65 33.65 33.65 33.65 0.4K
13:12 33.76 33.77 33.72 33.77 0.9K
13:13 33.77 33.77 33.77 33.77 0.3K
13:14 33.77 33.78 33.76 33.76 8.8K
13:15 33.79 33.80 33.78 33.80 5.4K
13:16 33.76 33.76 33.76 33.76 3.3K
13:17 33.76 33.78 33.76 33.78 1.4K
13:18 33.78 33.78 33.78 33.78 0.7K
13:19 33.78 33.78 33.78 33.78 0.6K
13:20 33.78 33.78 33.74 33.75 1.5K
13:21 33.75 33.75 33.72 33.72 0.4K
13:22 33.72 33.73 33.72 33.73 1.5K
13:23 33.73 33.76 33.73 33.76 0.4K
13:24 33.76 33.76 33.76 33.76 0.5K
13:25 33.76 33.76 33.76 33.76 0.9K
13:26 33.76 33.76 33.73 33.76 0.9K
13:27 33.76 33.76 33.69 33.69 2.2K
13:28 33.69 33.69 33.69 33.69 0.3K
13:29 33.78 33.82 33.78 33.82 8.0K
13:30 33.82 33.97 33.82 33.97 1.7K
13:31 33.97 33.97 33.97 33.97 0.6K
13:32 33.97 33.97 33.97 33.97 0.4K
13:33 33.97 33.97 33.88 33.88 1.2K
13:34 33.88 33.96 33.88 33.96 0.1K
13:35 33.96 33.96 33.95 33.95 0.7K
13:36 33.95 33.96 33.95 33.96 3.5K
13:37 33.96 33.96 33.96 33.96 0.7K
13:38 33.96 33.96 33.96 33.96 0.6K
13:39 33.83 33.83 33.83 33.83 0.5K
13:40 33.83 33.86 33.83 33.86 0.5K
13:41 33.90 33.90 33.90 33.90 0.7K
13:42 33.90 33.90 33.90 33.90 0.3K
13:43 33.90 33.90 33.88 33.88 0.8K
13:44 33.88 33.88 33.88 33.88 0.2K
13:45 33.84 33.84 33.84 33.84 0.2K
13:46 33.84 33.90 33.84 33.90 0.1K
13:47 33.90 33.90 33.90 33.90 0.5K
13:48 33.90 33.90 33.90 33.90 0.2K
13:49 33.90 33.90 33.86 33.86 0.5K
13:50 33.89 33.89 33.89 33.89 0.3K
13:51 33.84 33.90 33.84 33.90 1.2K
13:52 33.87 33.87 33.77 33.77 2.8K
13:53 33.77 33.83 33.77 33.83 0.9K
13:54 33.83 33.87 33.83 33.87 0.5K
13:55 33.86 33.86 33.86 33.86 0.8K
13:56 33.86 33.86 33.82 33.82 2.2K
13:57 33.80 33.80 33.79 33.79 1.8K
13:58 33.79 33.79 33.79 33.79 0.1K
13:59 33.79 33.79 33.78 33.78 0.3K
14:00 33.78 33.78 33.78 33.78 0.5K
14:01 33.78 33.86 33.78 33.86 3.0K
14:02 33.82 33.82 33.77 33.77 1.3K
14:03 33.77 33.77 33.77 33.77 0.3K
14:04 33.81 33.81 33.81 33.81 0.3K
14:05 33.81 33.81 33.80 33.80 1.2K
14:06 33.80 33.80 33.80 33.80 0.4K
14:07 33.80 33.80 33.80 33.80 1.3K
14:08 33.80 33.80 33.71 33.71 1.2K
14:09 33.71 33.74 33.71 33.74 0.5K
14:10 33.74 33.74 33.74 33.74 0.4K
14:11 33.74 33.74 33.74 33.74 0.6K
14:12 33.74 33.74 33.71 33.71 1.8K
14:13 33.68 33.68 33.68 33.68 1.0K
14:14 33.68 33.70 33.68 33.68 0.7K
14:15 33.68 33.68 33.68 33.68 0.7K
14:16 33.68 33.68 33.68 33.68 0.3K
14:17 33.68 33.73 33.68 33.73 1.0K
14:18 33.73 33.73 33.73 33.73 0.3K
14:19 33.73 33.73 33.67 33.67 1.8K
14:20 33.67 33.72 33.67 33.70 0.8K
14:21 33.70 33.70 33.65 33.65 1.5K
14:22 33.65 33.68 33.63 33.68 4.2K
14:23 33.68 33.68 33.68 33.68 0.0K
14:24 33.68 33.72 33.68 33.72 1.9K
14:25 33.73 33.75 33.73 33.75 1.0K
14:26 33.75 33.78 33.75 33.78 1.0K
14:27 33.81 33.83 33.81 33.83 0.9K
14:28 33.82 33.84 33.82 33.84 1.4K
14:29 33.84 33.84 33.84 33.84 0.3K
14:30 33.80 33.82 33.80 33.82 0.7K
14:31 33.84 33.84 33.83 33.83 0.8K
14:32 33.83 33.90 33.83 33.83 3.7K
14:33 33.83 33.86 33.83 33.86 0.5K
14:34 33.86 33.86 33.86 33.86 0.2K
14:35 33.86 33.86 33.85 33.86 1.2K
14:36 33.86 33.88 33.86 33.88 0.2K
14:37 33.88 33.88 33.88 33.88 0.2K
14:38 33.88 33.88 33.83 33.83 0.5K
14:39 33.83 33.84 33.83 33.84 3.4K
14:40 33.86 33.86 33.85 33.85 0.8K
14:41 33.85 33.85 33.85 33.85 0.2K
14:42 33.87 33.90 33.87 33.90 2.2K
14:43 33.95 33.95 33.94 33.94 0.8K
14:44 33.94 33.94 33.91 33.91 0.6K
14:45 33.91 33.91 33.91 33.91 0.3K
14:46 33.93 33.94 33.93 33.94 0.9K
14:47 33.94 33.94 33.92 33.92 0.9K
14:48 33.92 33.97 33.92 33.97 0.7K
14:49 33.97 33.97 33.95 33.95 0.9K
14:50 33.95 33.95 33.95 33.95 1.0K
14:51 33.95 33.95 33.95 33.95 0.2K
14:52 33.95 33.97 33.95 33.97 0.7K
14:53 33.97 33.98 33.97 33.98 0.7K
14:54 33.98 33.98 33.94 33.94 6.6K
14:55 33.94 33.94 33.94 33.94 0.6K
14:56 33.94 33.95 33.93 33.93 2.2K
14:57 33.93 33.96 33.93 33.96 1.0K
14:58 33.96 33.96 33.96 33.96 0.8K
14:59 33.96 33.96 33.96 33.96 0.9K
15:00 33.96 33.98 33.96 33.98 2.0K
15:01 33.94 33.94 33.94 33.94 1.7K
15:02 33.94 33.94 33.94 33.94 0.1K
15:03 33.94 33.98 33.94 33.98 0.6K
15:04 33.98 33.98 33.94 33.94 3.5K
15:05 33.93 33.93 33.93 33.93 1.3K
15:06 33.93 33.97 33.93 33.97 1.0K
15:07 33.97 33.97 33.97 33.97 1.0K
15:08 33.97 33.99 33.95 33.97 1.1K
15:09 33.97 33.97 33.97 33.97 0.8K
15:10 33.97 33.97 33.94 33.96 2.0K
15:11 33.96 34.01 33.96 34.01 3.1K
15:12 34.02 34.02 33.99 33.99 3.5K
15:13 33.99 33.99 33.99 33.99 0.8K
15:14 33.99 34.03 33.99 34.01 0.8K
15:15 34.01 34.04 34.01 34.04 1.1K
15:16 34.04 34.04 34.04 34.04 0.9K
15:17 34.04 34.04 34.04 34.04 0.8K
15:18 34.03 34.07 34.03 34.07 1.3K
15:19 34.07 34.09 34.07 34.09 1.4K
15:20 34.09 34.11 34.09 34.11 1.5K
15:21 34.11 34.12 34.11 34.12 1.3K
15:22 34.13 34.13 34.12 34.12 2.7K
15:23 34.12 34.16 34.12 34.16 1.7K
15:24 34.16 34.23 34.16 34.23 1.1K
15:25 34.23 34.23 34.23 34.23 1.2K
15:26 34.20 34.23 34.17 34.23 5.5K
15:27 34.23 34.23 34.21 34.21 0.8K
15:28 34.21 34.21 34.18 34.18 3.0K
15:29 34.18 34.18 34.15 34.15 2.6K
15:30 34.15 34.18 34.15 34.18 0.7K
15:31 34.18 34.18 34.18 34.18 0.5K
15:32 34.16 34.16 34.14 34.16 2.2K
15:33 34.16 34.17 34.14 34.14 2.3K
15:34 34.14 34.17 34.14 34.17 1.0K
15:35 34.17 34.17 34.16 34.16 1.1K
15:36 34.16 34.17 34.15 34.15 2.1K
15:37 34.18 34.19 34.18 34.18 4.9K
15:38 34.19 34.20 34.18 34.18 4.7K
15:39 34.18 34.18 34.18 34.18 1.5K
15:40 34.22 34.23 34.22 34.23 2.1K
15:41 34.21 34.24 34.21 34.24 2.3K
15:42 34.25 34.27 34.25 34.27 2.8K
15:43 34.25 34.25 34.18 34.18 7.2K
15:44 34.22 34.23 34.22 34.23 2.3K
15:45 34.24 34.27 34.23 34.27 4.1K
15:46 34.27 34.35 34.27 34.35 4.9K
15:47 34.32 34.33 34.23 34.26 8.5K
15:48 34.26 34.32 34.26 34.32 5.8K
15:49 34.31 34.31 34.31 34.31 2.2K
15:50 34.32 34.33 34.31 34.33 2.8K
15:51 34.32 34.34 34.28 34.34 15.0K
15:52 34.34 34.34 34.33 34.34 5.2K
15:53 34.35 34.37 34.35 34.36 6.4K
15:54 34.36 34.36 34.32 34.32 8.8K
15:55 34.30 34.30 34.16 34.16 6.8K
15:56 34.18 34.18 34.13 34.17 11.6K
15:57 34.15 34.15 34.13 34.13 11.1K
15:58 34.18 34.18 34.16 34.17 23.5K
15:59 34.22 34.22 34.19 34.20 33.2K
16:00 34.18 34.19 34.13 34.18 216.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available