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 30.17 30.26 30.17 30.26 11.3K
09:32 29.97 29.97 29.97 29.97 1.6K
09:33 29.97 29.97 29.97 29.97 0.5K
09:34 29.97 29.97 29.85 29.85 0.8K
09:35 29.80 29.80 29.80 29.80 1.3K
09:36 29.80 29.80 29.80 29.80 0.0K
09:37 29.67 29.67 29.67 29.67 0.1K
09:38 29.67 29.67 29.67 29.67 0.4K
09:39 29.67 29.67 29.67 29.67 0.1K
09:40 29.67 29.78 29.67 29.78 0.6K
09:41 29.79 29.91 29.79 29.91 1.6K
09:42 29.92 29.92 29.92 29.92 0.6K
09:43 29.92 29.92 29.92 29.92 0.2K
09:44 29.92 29.92 29.92 29.92 0.0K
09:45 29.92 29.92 29.92 29.92 0.0K
09:46 29.92 29.92 29.92 29.92 0.3K
09:47 29.92 29.92 29.92 29.92 1.3K
09:48 29.82 29.82 29.82 29.82 0.4K
09:49 29.82 29.92 29.82 29.86 1.5K
09:50 29.86 29.86 29.80 29.80 2.0K
09:51 29.80 29.80 29.69 29.69 1.3K
09:52 29.69 29.75 29.69 29.75 1.1K
09:53 29.79 29.79 29.79 29.79 2.6K
09:54 29.79 29.80 29.79 29.80 0.6K
09:55 29.80 29.80 29.80 29.80 0.2K
09:56 29.80 29.80 29.80 29.80 0.7K
09:57 29.80 29.82 29.80 29.81 0.6K
09:58 29.81 29.81 29.81 29.81 0.6K
09:59 29.81 29.81 29.74 29.74 0.7K
10:00 29.74 29.75 29.68 29.68 0.5K
10:01 29.68 29.68 29.68 29.68 0.2K
10:02 29.68 29.74 29.68 29.74 0.5K
10:03 29.73 29.73 29.73 29.73 0.4K
10:04 29.73 29.74 29.73 29.73 2.0K
10:05 29.73 29.73 29.68 29.68 0.4K
10:06 29.68 29.68 29.68 29.68 1.2K
10:07 29.68 29.69 29.68 29.69 0.5K
10:08 29.69 29.69 29.69 29.69 0.4K
10:09 29.69 29.69 29.66 29.66 6.4K
10:10 29.66 29.66 29.66 29.66 0.6K
10:11 29.66 29.66 29.66 29.66 0.2K
10:12 29.57 29.57 29.57 29.57 1.2K
10:13 29.57 29.57 29.56 29.56 0.4K
10:14 29.56 29.56 29.51 29.51 1.2K
10:15 29.51 29.51 29.46 29.46 0.8K
10:16 29.46 29.46 29.46 29.46 0.2K
10:17 29.46 29.46 29.46 29.46 0.0K
10:18 29.51 29.51 29.51 29.51 1.1K
10:19 29.50 29.51 29.47 29.47 0.8K
10:20 29.50 29.53 29.50 29.53 3.2K
10:21 29.53 29.53 29.53 29.53 0.3K
10:22 29.51 29.51 29.47 29.47 1.2K
10:23 29.47 29.50 29.47 29.50 1.1K
10:24 29.50 29.50 29.45 29.45 0.7K
10:25 29.45 29.45 29.45 29.45 0.2K
10:26 29.45 29.45 29.45 29.45 0.1K
10:27 29.48 29.48 29.46 29.46 0.5K
10:28 29.46 29.54 29.46 29.54 4.3K
10:29 29.54 29.64 29.54 29.64 2.0K
10:30 29.70 29.73 29.70 29.73 2.2K
10:31 29.73 29.73 29.70 29.70 1.4K
10:32 29.70 29.79 29.70 29.77 2.2K
10:33 29.77 29.77 29.77 29.77 0.3K
10:34 29.78 29.78 29.76 29.76 1.4K
10:35 29.76 29.76 29.76 29.76 0.2K
10:36 29.76 29.78 29.76 29.77 5.3K
10:37 29.75 29.84 29.75 29.84 4.2K
10:38 29.82 29.82 29.79 29.79 1.6K
10:39 29.79 29.80 29.79 29.80 0.4K
10:40 29.82 29.84 29.82 29.84 2.8K
10:41 29.84 29.84 29.82 29.82 0.5K
10:42 29.82 29.85 29.82 29.85 0.8K
10:43 29.85 29.88 29.83 29.88 1.6K
10:44 29.86 29.88 29.86 29.86 3.4K
10:45 29.87 29.89 29.86 29.86 2.5K
10:46 29.86 29.87 29.86 29.87 0.3K
10:47 29.89 29.89 29.89 29.89 0.9K
10:48 29.89 29.89 29.89 29.89 0.3K
10:49 29.89 29.89 29.85 29.85 0.8K
10:50 29.85 29.89 29.85 29.89 0.8K
10:51 29.92 29.92 29.88 29.88 3.4K
10:52 29.88 29.88 29.78 29.78 1.8K
10:53 29.78 29.78 29.77 29.77 1.0K
10:54 29.77 29.77 29.77 29.77 0.7K
10:55 29.77 29.78 29.75 29.75 0.6K
10:56 29.75 29.75 29.74 29.75 1.9K
10:57 29.82 29.82 29.79 29.79 3.9K
10:58 29.79 29.79 29.74 29.74 0.7K
10:59 29.74 29.79 29.74 29.79 0.9K
11:00 29.79 29.79 29.76 29.76 1.0K
11:01 29.76 29.76 29.70 29.73 1.1K
11:02 29.73 29.73 29.73 29.73 1.8K
11:03 29.73 29.73 29.72 29.72 0.4K
11:04 29.69 29.72 29.69 29.72 1.5K
11:05 29.70 29.70 29.65 29.65 2.9K
11:06 29.65 29.65 29.65 29.65 0.8K
11:07 29.65 29.67 29.65 29.66 2.0K
11:08 29.66 29.66 29.66 29.66 0.3K
11:09 29.66 29.69 29.66 29.69 1.5K
11:10 29.66 29.66 29.66 29.66 1.9K
11:11 29.66 29.66 29.64 29.66 0.4K
11:12 29.66 29.66 29.64 29.66 0.6K
11:13 29.66 29.70 29.66 29.68 3.7K
11:14 29.68 29.68 29.64 29.65 2.1K
11:15 29.65 29.70 29.65 29.70 2.0K
11:16 29.70 29.72 29.70 29.72 2.5K
11:17 29.72 29.75 29.72 29.75 4.6K
11:18 29.75 29.75 29.75 29.75 0.3K
11:19 29.75 29.75 29.75 29.75 0.7K
11:20 29.75 29.89 29.75 29.89 2.2K
11:21 29.89 29.89 29.84 29.84 1.5K
11:22 29.84 29.84 29.83 29.83 0.5K
11:23 29.83 29.87 29.83 29.87 1.0K
11:24 29.86 29.86 29.84 29.84 0.6K
11:25 29.84 29.84 29.84 29.84 0.4K
11:26 29.84 29.90 29.84 29.88 2.2K
11:27 29.90 29.91 29.90 29.91 1.2K
11:28 29.91 29.91 29.90 29.90 1.8K
11:29 29.90 29.90 29.88 29.88 0.4K
11:30 29.88 29.89 29.88 29.89 1.1K
11:31 29.90 29.90 29.88 29.88 1.4K
11:32 29.88 29.88 29.79 29.79 3.2K
11:33 29.79 29.81 29.76 29.76 0.4K
11:34 29.76 29.77 29.76 29.77 0.7K
11:35 29.77 29.77 29.77 29.77 0.9K
11:36 29.77 29.84 29.77 29.84 1.3K
11:37 29.84 29.84 29.84 29.84 0.5K
11:38 29.84 29.84 29.81 29.81 0.9K
11:39 29.83 29.86 29.83 29.86 1.0K
11:40 29.86 29.89 29.86 29.89 2.3K
11:41 29.89 29.89 29.89 29.89 0.9K
11:42 29.89 29.89 29.89 29.89 0.7K
11:43 29.88 29.88 29.88 29.88 0.6K
11:44 29.88 29.88 29.88 29.88 0.3K
11:45 29.84 29.84 29.84 29.84 3.2K
11:46 29.84 29.87 29.84 29.87 0.4K
11:47 29.87 29.87 29.84 29.84 0.4K
11:48 29.84 29.84 29.84 29.84 0.6K
11:49 29.84 29.84 29.84 29.84 0.3K
11:50 29.84 29.84 29.83 29.83 0.4K
11:51 29.83 29.86 29.83 29.86 0.5K
11:52 29.85 29.87 29.85 29.87 2.1K
11:53 29.87 29.87 29.87 29.87 2.5K
11:54 29.87 29.87 29.84 29.85 0.7K
11:55 29.85 29.92 29.85 29.92 3.2K
11:56 29.92 29.96 29.92 29.96 1.3K
11:57 29.96 29.96 29.96 29.96 0.2K
11:58 29.97 29.97 29.97 29.97 0.6K
11:59 29.97 30.02 29.97 30.02 3.0K
12:00 29.99 29.99 29.99 29.99 1.2K
12:01 29.99 30.06 29.99 30.04 5.1K
12:02 30.10 30.10 30.10 30.10 1.2K
12:03 30.12 30.14 30.12 30.14 2.5K
12:04 30.14 30.15 30.14 30.15 3.2K
12:05 30.15 30.15 30.15 30.15 0.5K
12:06 30.15 30.18 30.15 30.18 0.9K
12:07 30.18 30.18 30.16 30.17 2.8K
12:08 30.16 30.16 30.16 30.16 0.8K
12:09 30.16 30.16 30.15 30.15 0.7K
12:10 30.15 30.19 30.15 30.19 1.3K
12:11 30.19 30.19 30.19 30.19 0.5K
12:12 30.22 30.22 30.21 30.21 4.7K
12:13 30.21 30.21 30.19 30.19 0.4K
12:14 30.19 30.25 30.19 30.22 4.2K
12:15 30.23 30.23 30.21 30.23 0.7K
12:16 30.23 30.23 30.23 30.23 0.3K
12:17 30.23 30.39 30.23 30.39 3.9K
12:18 30.39 30.59 30.39 30.52 19.8K
12:19 30.52 30.53 30.49 30.50 5.0K
12:20 30.49 30.49 30.49 30.49 0.6K
12:21 30.49 30.53 30.49 30.51 2.7K
12:22 30.51 30.51 30.50 30.50 1.3K
12:23 30.50 30.50 30.50 30.50 0.6K
12:24 30.50 30.50 30.41 30.41 1.2K
12:25 30.41 30.41 30.41 30.41 0.2K
12:26 30.41 30.41 30.41 30.41 0.4K
12:27 30.41 30.41 30.41 30.41 0.3K
12:28 30.41 30.41 30.37 30.37 0.7K
12:29 30.37 30.37 30.37 30.37 0.6K
12:30 30.37 30.37 30.36 30.36 0.3K
12:31 30.36 30.36 30.36 30.36 1.3K
12:32 30.36 30.36 30.30 30.30 0.2K
12:33 30.30 30.34 30.30 30.34 0.6K
12:34 30.34 30.37 30.31 30.31 5.4K
12:35 30.31 30.31 30.31 30.31 0.1K
12:36 30.23 30.23 30.23 30.23 0.5K
12:37 30.23 30.23 30.23 30.23 0.3K
12:38 30.21 30.21 30.21 30.21 0.2K
12:39 30.21 30.21 30.18 30.18 0.8K
12:40 30.18 30.18 30.18 30.18 0.0K
12:41 30.18 30.18 30.16 30.16 1.7K
12:42 30.12 30.12 30.12 30.12 0.3K
12:43 30.12 30.17 30.12 30.17 0.5K
12:44 30.17 30.18 30.13 30.18 0.4K
12:45 30.18 30.18 30.18 30.18 0.3K
12:46 30.18 30.18 30.17 30.17 1.7K
12:47 30.17 30.17 30.17 30.17 0.6K
12:48 30.17 30.17 30.14 30.14 0.3K
12:49 30.14 30.14 30.14 30.14 0.4K
12:50 30.18 30.21 30.18 30.21 1.1K
12:51 30.21 30.21 30.18 30.18 4.3K
12:52 30.18 30.18 30.15 30.15 1.3K
12:53 30.15 30.15 30.08 30.08 1.5K
12:54 30.08 30.10 30.08 30.09 1.0K
12:55 30.09 30.09 30.05 30.05 1.2K
12:56 30.05 30.05 30.05 30.05 1.0K
12:57 30.05 30.08 30.05 30.08 0.6K
12:58 30.08 30.08 30.08 30.08 2.1K
12:59 30.08 30.10 30.08 30.10 1.7K
13:00 30.10 30.10 30.10 30.10 0.3K
13:01 30.10 30.10 30.10 30.10 0.2K
13:02 30.10 30.11 30.10 30.11 0.5K
13:03 30.11 30.11 30.11 30.11 0.1K
13:04 30.11 30.11 30.11 30.11 0.2K
13:05 30.11 30.11 30.06 30.06 7.5K
13:06 30.06 30.09 30.06 30.08 2.5K
13:07 30.08 30.08 30.08 30.08 0.8K
13:08 30.08 30.08 30.08 30.08 0.8K
13:09 30.08 30.08 30.08 30.08 0.5K
13:10 30.08 30.08 30.07 30.07 4.3K
13:11 30.07 30.07 30.04 30.04 1.1K
13:12 30.04 30.09 30.04 30.09 2.2K
13:13 30.09 30.09 30.09 30.09 0.2K
13:14 30.09 30.09 30.02 30.02 2.1K
13:15 30.02 30.03 30.02 30.03 1.0K
13:16 30.03 30.05 30.03 30.04 1.5K
13:17 30.04 30.06 30.04 30.06 0.4K
13:18 30.06 30.08 30.06 30.08 2.1K
13:19 30.11 30.11 30.10 30.10 1.3K
13:20 30.10 30.10 30.09 30.09 0.9K
13:21 30.09 30.09 30.09 30.09 0.5K
13:22 30.09 30.15 30.09 30.15 1.8K
13:23 30.20 30.20 30.20 30.20 0.7K
13:24 30.20 30.21 30.20 30.21 0.5K
13:25 30.20 30.20 30.18 30.18 3.3K
13:26 30.18 30.18 30.18 30.18 0.2K
13:27 30.18 30.18 30.18 30.18 0.5K
13:28 30.18 30.18 30.18 30.18 0.6K
13:29 30.18 30.18 30.18 30.18 0.5K
13:30 30.18 30.18 30.18 30.18 0.1K
13:31 30.18 30.18 30.18 30.18 0.2K
13:32 30.19 30.19 30.17 30.17 2.9K
13:33 30.17 30.17 30.17 30.17 0.3K
13:34 30.17 30.18 30.15 30.18 1.2K
13:35 30.18 30.18 30.17 30.17 0.1K
13:36 30.17 30.19 30.17 30.19 2.8K
13:37 30.19 30.22 30.19 30.22 2.5K
13:38 30.20 30.23 30.20 30.21 3.2K
13:39 30.21 30.32 30.14 30.32 36.1K
13:40 30.34 30.34 30.34 30.34 1.2K
13:41 30.39 30.39 30.18 30.18 49.7K
13:42 30.18 30.18 30.16 30.16 0.8K
13:43 30.16 30.16 30.16 30.16 0.4K
13:44 30.16 30.21 30.16 30.21 0.9K
13:45 30.21 30.21 30.21 30.21 0.7K
13:46 30.21 30.24 30.21 30.24 1.2K
13:47 30.24 30.28 30.24 30.28 1.1K
13:48 30.25 30.25 30.18 30.20 25.7K
13:49 30.20 30.20 30.20 30.20 0.0K
13:50 30.20 30.27 30.15 30.27 19.1K
13:51 30.27 30.36 30.27 30.36 8.5K
13:52 30.27 30.27 30.27 30.27 2.6K
13:53 30.27 30.27 30.27 30.27 0.4K
13:54 30.27 30.35 30.27 30.32 5.9K
13:55 30.32 30.32 30.32 30.32 0.3K
13:56 30.32 30.32 30.32 30.32 0.1K
13:57 30.32 30.32 30.32 30.32 0.5K
13:58 30.32 30.32 30.32 30.32 0.4K
13:59 30.32 30.32 30.32 30.32 0.2K
14:00 30.32 30.35 30.32 30.35 4.2K
14:01 30.35 30.35 30.35 30.35 0.4K
14:02 30.35 30.35 30.35 30.35 0.4K
14:03 30.35 30.35 30.35 30.35 12.3K
14:04 30.35 30.35 30.35 30.35 0.8K
14:05 30.35 30.35 30.27 30.27 1.3K
14:06 30.27 30.28 30.27 30.28 1.1K
14:07 30.28 30.30 30.28 30.30 0.2K
14:08 30.30 30.31 30.28 30.28 1.0K
14:09 30.28 30.28 30.28 30.28 0.3K
14:10 30.28 30.28 30.28 30.28 0.6K
14:11 30.29 30.29 30.29 30.29 0.7K
14:12 30.29 30.29 30.29 30.29 0.5K
14:13 30.29 30.29 30.29 30.29 0.3K
14:14 30.29 30.29 30.29 30.29 0.1K
14:15 30.33 30.33 30.32 30.32 4.5K
14:16 30.32 30.32 30.32 30.32 0.2K
14:17 30.33 30.33 30.33 30.33 4.1K
14:18 30.27 30.27 30.23 30.23 2.0K
14:19 30.23 30.23 30.23 30.23 0.5K
14:20 30.23 30.23 30.23 30.23 0.0K
14:21 30.23 30.31 30.23 30.31 5.1K
14:22 30.33 30.33 30.33 30.33 0.4K
14:23 30.33 30.33 30.30 30.30 0.9K
14:24 30.31 30.34 30.29 30.34 2.7K
14:25 30.33 30.33 30.33 30.33 3.1K
14:26 30.35 30.35 30.33 30.33 2.9K
14:27 30.33 30.34 30.33 30.34 1.3K
14:28 30.34 30.34 30.34 30.34 0.8K
14:29 30.34 30.34 30.33 30.33 1.1K
14:30 30.33 30.33 30.33 30.33 0.7K
14:31 30.33 30.33 30.28 30.28 0.9K
14:32 30.28 30.28 30.28 30.28 0.7K
14:33 30.28 30.28 30.28 30.28 0.3K
14:34 30.25 30.25 30.25 30.25 0.6K
14:35 30.25 30.25 30.25 30.25 0.7K
14:36 30.25 30.25 30.25 30.25 0.3K
14:37 30.25 30.28 30.25 30.26 1.3K
14:38 30.26 30.26 30.24 30.24 2.8K
14:39 30.23 30.23 30.23 30.23 1.3K
14:40 30.23 30.23 30.17 30.17 1.1K
14:41 30.17 30.17 30.17 30.17 0.3K
14:42 30.17 30.17 30.16 30.16 0.4K
14:43 30.16 30.16 30.16 30.16 1.8K
14:44 30.17 30.17 30.11 30.11 1.2K
14:45 30.11 30.13 30.11 30.13 1.0K
14:46 30.13 30.13 30.11 30.11 0.7K
14:47 30.11 30.11 30.11 30.11 0.4K
14:48 30.11 30.12 30.10 30.10 2.7K
14:49 30.10 30.13 30.10 30.13 0.6K
14:50 30.13 30.13 30.05 30.05 2.0K
14:51 30.05 30.10 30.05 30.10 3.9K
14:52 30.10 30.12 30.05 30.12 5.0K
14:53 30.14 30.18 30.14 30.18 3.6K
14:54 30.16 30.16 30.15 30.15 1.1K
14:55 30.15 30.15 30.14 30.14 0.5K
14:56 30.14 30.14 30.14 30.14 0.5K
14:57 30.14 30.14 30.14 30.14 0.6K
14:58 30.14 30.14 30.12 30.12 0.7K
14:59 30.14 30.14 30.12 30.12 1.4K
15:00 30.09 30.17 30.09 30.17 4.3K
15:01 30.17 30.18 30.16 30.16 2.9K
15:02 30.12 30.12 30.10 30.10 2.3K
15:03 30.10 30.10 30.10 30.10 0.9K
15:04 30.10 30.10 30.10 30.10 0.5K
15:05 30.10 30.10 30.07 30.07 0.5K
15:06 30.07 30.07 30.07 30.07 0.5K
15:07 30.07 30.08 30.07 30.08 0.4K
15:08 30.08 30.08 30.08 30.08 2.0K
15:09 30.08 30.08 30.04 30.04 0.7K
15:10 30.04 30.05 30.03 30.04 2.4K
15:11 30.04 30.05 30.04 30.05 3.8K
15:12 30.00 30.00 30.00 30.00 2.0K
15:13 30.02 30.02 30.01 30.01 1.2K
15:14 29.97 30.01 29.97 30.01 1.7K
15:15 30.00 30.00 30.00 30.00 1.2K
15:16 30.00 30.00 29.98 29.98 0.9K
15:17 29.98 30.01 29.95 29.95 4.6K
15:18 29.95 29.96 29.95 29.96 1.2K
15:19 29.96 29.97 29.96 29.97 1.3K
15:20 29.97 29.98 29.95 29.95 1.7K
15:21 29.97 29.98 29.97 29.98 2.3K
15:22 29.98 29.98 29.96 29.96 0.8K
15:23 29.96 29.98 29.95 29.96 1.6K
15:24 29.95 29.95 29.92 29.92 2.5K
15:25 29.91 29.94 29.91 29.94 5.9K
15:26 29.94 29.94 29.94 29.94 1.1K
15:27 29.93 29.93 29.90 29.92 1.6K
15:28 29.92 29.92 29.90 29.90 1.4K
15:29 29.88 29.92 29.88 29.90 1.6K
15:30 29.89 29.91 29.89 29.91 3.2K
15:31 29.91 29.91 29.88 29.88 1.3K
15:32 29.87 29.87 29.86 29.86 2.5K
15:33 29.86 29.88 29.86 29.87 2.4K
15:34 29.87 29.88 29.87 29.88 1.5K
15:35 29.88 29.88 29.88 29.88 6.7K
15:36 29.87 29.89 29.85 29.85 2.1K
15:37 29.85 29.85 29.80 29.85 6.2K
15:38 29.85 29.88 29.85 29.88 4.2K
15:39 29.91 29.91 29.91 29.91 3.7K
15:40 29.91 29.93 29.90 29.92 2.5K
15:41 29.92 29.95 29.92 29.93 6.0K
15:42 29.93 29.95 29.93 29.95 1.8K
15:43 29.95 29.96 29.91 29.91 3.8K
15:44 29.91 29.99 29.91 29.99 4.7K
15:45 29.99 29.99 29.97 29.97 4.4K
15:46 29.97 29.98 29.97 29.97 2.5K
15:47 29.94 29.95 29.94 29.95 2.9K
15:48 29.95 29.95 29.91 29.93 3.8K
15:49 29.92 29.94 29.92 29.93 8.8K
15:50 29.97 30.02 29.96 30.02 7.3K
15:51 30.00 30.03 30.00 30.00 5.1K
15:52 30.01 30.01 29.96 29.96 5.9K
15:53 29.97 30.04 29.97 30.01 7.7K
15:54 29.98 29.99 29.98 29.98 13.4K
15:55 30.00 30.02 30.00 30.01 11.9K
15:56 30.01 30.01 29.97 29.98 37.3K
15:57 30.00 30.01 30.00 30.01 24.1K
15:58 30.02 30.02 30.00 30.01 9.0K
15:59 30.01 30.01 29.96 29.99 32.3K
16:00 29.99 30.02 29.99 30.02 174.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available