Revolve

RVLV
🏛️ usa →
22.30
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 31.14 31.40 31.14 31.24 9.1K
09:32 31.24 31.24 31.24 31.24 1.5K
09:33 31.24 31.24 31.24 31.24 0.5K
09:34 31.22 31.22 30.96 30.96 1.6K
09:35 30.96 30.96 30.86 30.86 1.8K
09:36 30.88 31.11 30.88 31.11 1.3K
09:37 31.24 31.24 31.24 31.24 0.8K
09:38 31.22 31.22 31.11 31.11 1.0K
09:39 31.11 31.11 31.11 31.11 0.3K
09:40 31.11 31.16 31.11 31.16 0.1K
09:41 31.16 31.16 31.16 31.16 0.0K
09:42 31.09 31.13 31.09 31.12 3.6K
09:43 31.11 31.11 31.04 31.11 2.3K
09:44 31.11 31.18 31.11 31.18 1.5K
09:45 31.18 31.23 31.18 31.23 0.9K
09:46 31.23 31.23 31.17 31.17 0.6K
09:47 31.31 31.31 31.22 31.22 0.7K
09:48 31.22 31.22 31.22 31.22 0.5K
09:49 31.30 31.33 31.30 31.33 1.4K
09:50 31.32 31.32 31.32 31.32 0.4K
09:51 31.55 31.55 31.45 31.45 1.5K
09:52 31.45 31.52 31.45 31.52 0.3K
09:53 31.52 31.52 31.43 31.43 0.4K
09:54 31.43 31.43 31.40 31.40 0.5K
09:55 31.40 31.53 31.40 31.53 3.7K
09:56 31.53 31.53 31.53 31.53 0.5K
09:57 31.52 31.55 31.50 31.55 1.5K
09:58 31.55 31.55 31.34 31.35 3.7K
09:59 31.35 31.39 31.35 31.35 0.5K
10:00 31.39 31.43 31.39 31.43 0.9K
10:01 31.43 31.43 31.43 31.43 1.3K
10:02 31.43 31.53 31.43 31.53 1.7K
10:03 31.54 31.54 31.54 31.54 0.6K
10:04 31.54 31.64 31.54 31.64 2.1K
10:05 31.64 31.64 31.64 31.64 0.8K
10:06 31.64 31.64 31.61 31.61 2.8K
10:07 31.61 31.61 31.55 31.55 1.6K
10:08 31.55 31.59 31.55 31.59 1.0K
10:09 31.59 31.61 31.57 31.61 2.6K
10:10 31.73 31.73 31.73 31.73 1.0K
10:11 31.73 31.73 31.68 31.72 0.9K
10:12 31.72 31.83 31.72 31.81 13.5K
10:13 31.78 31.79 31.74 31.79 0.6K
10:14 31.79 31.79 31.79 31.79 3.2K
10:15 31.77 31.77 31.77 31.77 3.3K
10:16 31.77 31.77 31.75 31.76 3.4K
10:17 31.76 31.77 31.74 31.77 3.0K
10:18 31.77 31.91 31.77 31.91 2.7K
10:19 31.91 31.98 31.90 31.92 14.6K
10:20 31.92 31.92 31.88 31.88 0.7K
10:21 31.87 31.90 31.87 31.90 4.5K
10:22 31.90 32.04 31.90 32.04 2.4K
10:23 32.04 32.06 31.95 31.95 11.9K
10:24 31.95 31.95 31.95 31.95 1.0K
10:25 31.95 31.97 31.95 31.97 8.4K
10:26 31.97 32.02 31.97 32.02 2.1K
10:27 32.02 32.06 31.98 32.06 3.8K
10:28 32.06 32.06 32.01 32.01 1.7K
10:29 31.98 32.08 31.98 32.08 5.7K
10:30 32.09 32.09 32.03 32.03 0.6K
10:31 32.01 32.03 32.01 32.02 4.8K
10:32 32.02 32.02 31.93 31.93 2.3K
10:33 31.93 31.93 31.90 31.90 3.2K
10:34 31.90 31.90 31.90 31.90 0.6K
10:35 31.90 31.90 31.90 31.90 0.9K
10:36 31.90 31.90 31.90 31.90 0.8K
10:37 31.90 32.02 31.90 31.97 5.1K
10:38 31.92 31.94 31.92 31.94 0.9K
10:39 31.92 31.95 31.92 31.95 1.3K
10:40 31.92 31.92 31.92 31.92 0.7K
10:41 31.92 31.92 31.92 31.92 0.5K
10:42 31.92 31.92 31.87 31.87 1.8K
10:43 31.87 31.87 31.83 31.83 1.1K
10:44 31.83 31.83 31.64 31.64 1.3K
10:45 31.63 31.63 31.63 31.63 1.4K
10:46 31.63 31.68 31.63 31.68 0.5K
10:47 31.68 31.68 31.68 31.68 1.0K
10:48 31.68 31.68 31.65 31.65 0.6K
10:49 31.65 31.67 31.65 31.67 1.2K
10:50 31.67 31.67 31.65 31.65 0.5K
10:51 31.65 31.65 31.58 31.58 1.3K
10:52 31.58 31.61 31.58 31.61 0.8K
10:53 31.61 31.61 31.61 31.61 0.6K
10:54 31.61 31.61 31.61 31.61 0.1K
10:55 31.61 31.61 31.57 31.61 0.9K
10:56 31.61 31.61 31.60 31.60 1.1K
10:57 31.59 31.73 31.59 31.65 4.7K
10:58 31.65 31.71 31.65 31.71 1.0K
10:59 31.71 31.71 31.65 31.65 3.8K
11:00 31.65 31.65 31.65 31.65 0.3K
11:01 31.66 31.66 31.66 31.66 1.4K
11:02 31.66 31.66 31.66 31.66 0.2K
11:03 31.66 31.66 31.59 31.59 1.7K
11:04 31.59 31.59 31.55 31.55 0.4K
11:05 31.55 31.56 31.55 31.56 1.2K
11:06 31.56 31.56 31.56 31.56 0.8K
11:07 31.56 31.56 31.47 31.47 2.4K
11:08 31.47 31.47 31.43 31.43 0.2K
11:09 31.43 31.46 31.43 31.46 0.7K
11:10 31.46 31.46 31.41 31.41 0.9K
11:11 31.41 31.49 31.38 31.49 3.6K
11:12 31.49 31.49 31.49 31.49 0.2K
11:13 31.46 31.46 31.45 31.45 0.7K
11:14 31.45 31.45 31.45 31.45 0.7K
11:15 31.45 31.45 31.45 31.45 0.3K
11:16 31.45 31.46 31.45 31.46 0.8K
11:17 31.46 31.48 31.45 31.48 1.2K
11:18 31.48 31.49 31.48 31.49 0.8K
11:19 31.51 31.51 31.47 31.47 4.1K
11:20 31.51 31.51 31.51 31.51 0.5K
11:21 31.51 31.51 31.51 31.51 0.9K
11:22 31.51 31.51 31.51 31.51 0.3K
11:23 31.51 31.51 31.51 31.51 0.3K
11:24 31.51 31.51 31.47 31.47 0.9K
11:25 31.47 31.47 31.47 31.47 0.9K
11:26 31.47 31.47 31.34 31.38 1.5K
11:27 31.38 31.38 31.38 31.38 0.9K
11:28 31.38 31.41 31.38 31.41 1.2K
11:29 31.41 31.41 31.41 31.41 0.3K
11:30 31.41 31.41 31.39 31.39 0.5K
11:31 31.41 31.44 31.41 31.44 2.1K
11:32 31.44 31.44 31.44 31.44 0.8K
11:33 31.44 31.44 31.44 31.44 0.2K
11:34 31.44 31.44 31.44 31.44 0.8K
11:35 31.44 31.44 31.29 31.29 0.5K
11:36 31.29 31.29 31.29 31.29 0.2K
11:37 31.34 31.52 31.34 31.52 8.8K
11:38 31.52 31.52 31.46 31.48 0.3K
11:39 31.48 31.48 31.48 31.48 0.5K
11:40 31.48 31.55 31.48 31.55 1.3K
11:41 31.51 31.51 31.51 31.51 0.4K
11:42 31.52 31.52 31.52 31.52 1.8K
11:43 31.52 31.52 31.47 31.47 3.1K
11:44 31.47 31.49 31.41 31.49 1.3K
11:45 31.49 31.49 31.49 31.49 0.3K
11:46 31.49 31.49 31.49 31.49 0.6K
11:47 31.49 31.50 31.47 31.50 1.9K
11:48 31.47 31.57 31.47 31.57 3.7K
11:49 31.57 31.61 31.57 31.61 3.3K
11:50 31.61 31.61 31.58 31.58 1.6K
11:51 31.58 31.60 31.58 31.60 0.9K
11:52 31.60 31.60 31.60 31.60 0.2K
11:53 31.60 31.60 31.60 31.60 0.4K
11:54 31.60 31.64 31.60 31.64 0.8K
11:55 31.66 31.67 31.66 31.67 1.1K
11:56 31.67 31.67 31.67 31.67 1.4K
11:57 31.67 31.67 31.66 31.66 0.8K
11:58 31.66 31.66 31.66 31.66 0.2K
11:59 31.66 31.66 31.66 31.66 0.3K
12:00 31.66 31.66 31.66 31.66 0.5K
12:01 31.66 31.66 31.66 31.66 0.5K
12:02 31.66 31.69 31.66 31.69 0.3K
12:03 31.69 31.69 31.69 31.69 0.2K
12:04 31.66 31.66 31.66 31.66 1.1K
12:05 31.66 31.66 31.66 31.66 0.3K
12:06 31.66 31.66 31.66 31.66 1.6K
12:07 31.57 31.57 31.57 31.57 1.6K
12:08 31.57 31.57 31.51 31.56 0.8K
12:09 31.54 31.54 31.54 31.54 1.0K
12:10 31.54 31.54 31.54 31.54 0.4K
12:11 31.54 31.54 31.54 31.54 0.5K
12:12 31.54 31.54 31.54 31.54 0.2K
12:13 31.54 31.54 31.40 31.40 1.0K
12:14 31.40 31.43 31.40 31.43 1.8K
12:15 31.43 31.43 31.43 31.43 0.9K
12:16 31.43 31.43 31.43 31.43 0.3K
12:17 31.42 31.42 31.42 31.42 0.4K
12:18 31.42 31.42 31.42 31.42 0.3K
12:19 31.42 31.42 31.42 31.42 0.2K
12:20 31.37 31.40 31.37 31.40 2.9K
12:21 31.40 31.40 31.40 31.40 0.3K
12:22 31.40 31.40 31.40 31.40 1.2K
12:23 31.43 31.45 31.43 31.45 0.7K
12:24 31.45 31.46 31.42 31.42 0.7K
12:25 31.43 31.43 31.43 31.43 0.6K
12:26 31.43 31.46 31.43 31.46 0.8K
12:27 31.46 31.46 31.46 31.46 0.7K
12:28 31.46 31.47 31.46 31.47 0.6K
12:29 31.47 31.47 31.41 31.41 0.8K
12:30 31.41 31.41 31.40 31.40 0.5K
12:31 31.40 31.40 31.40 31.40 0.4K
12:32 31.40 31.40 31.40 31.40 0.4K
12:33 31.40 31.40 31.40 31.40 0.2K
12:34 31.40 31.40 31.40 31.40 0.7K
12:35 31.40 31.40 31.37 31.37 0.4K
12:36 31.37 31.37 31.37 31.37 0.4K
12:37 31.37 31.37 31.37 31.37 0.2K
12:38 31.37 31.46 31.37 31.46 4.0K
12:39 31.46 31.48 31.46 31.48 2.8K
12:40 31.42 31.42 31.42 31.42 2.0K
12:41 31.42 31.42 31.42 31.42 0.8K
12:42 31.42 31.44 31.42 31.44 0.3K
12:43 31.44 31.44 31.42 31.42 0.6K
12:44 31.42 31.42 31.40 31.40 0.5K
12:45 31.40 31.40 31.40 31.40 0.2K
12:46 31.40 31.40 31.40 31.40 0.3K
12:47 31.40 31.40 31.40 31.40 0.1K
12:48 31.40 31.40 31.36 31.36 1.0K
12:49 31.36 31.36 31.36 31.36 0.2K
12:50 31.36 31.36 31.36 31.36 0.1K
12:51 31.36 31.36 31.29 31.29 0.5K
12:52 31.29 31.29 31.29 31.29 0.5K
12:53 31.30 31.30 31.30 31.30 0.7K
12:54 31.30 31.30 31.30 31.30 0.1K
12:55 31.30 31.30 31.30 31.30 0.3K
12:56 31.30 31.30 31.30 31.30 0.1K
12:57 31.28 31.28 31.28 31.28 1.6K
12:58 31.28 31.28 31.28 31.28 0.6K
12:59 31.28 31.28 31.28 31.28 0.1K
13:00 31.28 31.28 31.28 31.28 0.3K
13:01 31.28 31.28 31.28 31.28 1.4K
13:02 31.28 31.31 31.28 31.31 2.0K
13:03 31.31 31.31 31.31 31.31 0.6K
13:04 31.31 31.35 31.31 31.35 3.6K
13:05 31.35 31.35 31.35 31.35 0.7K
13:06 31.35 31.35 31.35 31.35 0.2K
13:07 31.35 31.35 31.35 31.35 0.3K
13:08 31.35 31.35 31.35 31.35 0.3K
13:09 31.35 31.35 31.35 31.35 0.2K
13:10 31.35 31.35 31.30 31.30 0.3K
13:11 31.30 31.31 31.30 31.31 0.2K
13:12 31.31 31.31 31.31 31.31 0.2K
13:13 31.31 31.31 31.31 31.31 0.4K
13:14 31.31 31.31 31.31 31.31 0.1K
13:15 31.31 31.31 31.31 31.31 0.3K
13:16 31.28 31.28 31.28 31.28 1.1K
13:17 31.28 31.31 31.28 31.31 3.5K
13:18 31.31 31.35 31.31 31.35 1.1K
13:19 31.35 31.35 31.35 31.35 0.7K
13:20 31.35 31.35 31.28 31.28 1.3K
13:21 31.28 31.28 31.28 31.28 0.4K
13:22 31.28 31.28 31.22 31.22 1.6K
13:23 31.22 31.30 31.22 31.30 2.4K
13:24 31.30 31.30 31.28 31.28 0.4K
13:25 31.28 31.31 31.24 31.24 0.6K
13:26 31.24 31.27 31.24 31.27 0.4K
13:27 31.27 31.27 31.27 31.27 0.5K
13:28 31.27 31.27 31.21 31.21 0.8K
13:29 31.21 31.21 31.08 31.08 1.1K
13:30 31.08 31.08 31.08 31.08 0.5K
13:31 31.08 31.08 31.08 31.08 0.2K
13:32 31.13 31.13 31.13 31.13 0.7K
13:33 31.09 31.20 31.09 31.20 4.5K
13:34 31.20 31.20 31.20 31.20 0.8K
13:35 31.20 31.20 31.20 31.20 0.5K
13:36 31.20 31.28 31.20 31.28 0.5K
13:37 31.28 31.28 31.28 31.28 0.7K
13:38 31.28 31.28 31.28 31.28 0.3K
13:39 31.26 31.26 31.25 31.25 0.5K
13:40 31.24 31.24 31.24 31.24 0.7K
13:41 31.22 31.22 31.22 31.22 0.4K
13:42 31.22 31.25 31.22 31.25 1.0K
13:43 31.25 31.25 31.25 31.25 0.6K
13:44 31.26 31.26 31.23 31.23 0.6K
13:45 31.23 31.23 31.23 31.23 0.2K
13:46 31.23 31.23 31.22 31.22 0.3K
13:47 31.22 31.22 31.17 31.17 1.6K
13:48 31.17 31.22 31.17 31.22 2.6K
13:49 31.22 31.22 31.21 31.21 0.3K
13:50 31.21 31.21 31.21 31.21 0.6K
13:51 31.21 31.21 31.20 31.20 0.6K
13:52 31.20 31.20 31.20 31.20 0.3K
13:53 31.20 31.20 31.19 31.20 0.6K
13:54 31.17 31.17 31.17 31.17 1.7K
13:55 31.20 31.20 31.20 31.20 0.5K
13:56 31.20 31.20 31.20 31.20 0.5K
13:57 31.20 31.20 31.14 31.14 1.2K
13:58 31.14 31.14 31.14 31.14 0.6K
13:59 31.14 31.17 31.14 31.17 0.3K
14:00 31.17 31.17 31.17 31.17 1.8K
14:01 31.17 31.17 31.09 31.09 1.4K
14:02 31.09 31.09 31.08 31.08 0.6K
14:03 31.08 31.09 31.08 31.09 0.4K
14:04 31.09 31.09 31.09 31.09 0.1K
14:05 31.09 31.09 31.09 31.09 0.2K
14:06 31.08 31.08 31.08 31.08 0.2K
14:07 31.08 31.08 31.06 31.06 0.5K
14:08 31.06 31.06 31.06 31.06 0.1K
14:09 31.06 31.06 31.03 31.05 1.7K
14:10 31.05 31.06 31.05 31.06 0.9K
14:11 31.06 31.07 31.06 31.07 0.2K
14:12 31.07 31.07 31.07 31.07 0.1K
14:13 31.07 31.07 31.07 31.07 0.3K
14:14 31.07 31.07 31.06 31.06 0.8K
14:15 31.06 31.06 31.06 31.06 0.3K
14:16 31.06 31.06 31.06 31.06 0.2K
14:17 31.06 31.08 31.06 31.08 0.4K
14:18 31.08 31.08 31.08 31.08 0.4K
14:19 31.08 31.08 31.08 31.08 2.3K
14:20 31.08 31.08 31.08 31.08 0.5K
14:21 31.08 31.08 31.07 31.07 0.5K
14:22 31.07 31.09 31.07 31.09 0.6K
14:23 31.10 31.10 31.10 31.10 0.2K
14:24 31.10 31.11 31.10 31.10 0.7K
14:25 31.10 31.12 31.10 31.12 3.0K
14:26 31.12 31.13 31.12 31.13 0.3K
14:27 31.13 31.13 31.13 31.13 0.6K
14:28 31.13 31.13 31.13 31.13 0.4K
14:29 31.13 31.13 31.13 31.13 0.1K
14:30 31.13 31.15 31.13 31.13 0.4K
14:31 31.13 31.13 31.13 31.13 0.6K
14:32 31.13 31.13 31.13 31.13 0.4K
14:33 31.13 31.13 31.13 31.13 0.4K
14:34 31.13 31.13 31.11 31.11 1.4K
14:35 31.11 31.12 31.11 31.12 0.4K
14:36 31.12 31.12 31.12 31.12 0.2K
14:37 31.12 31.12 31.09 31.12 1.0K
14:38 31.12 31.12 31.12 31.12 0.2K
14:39 31.12 31.13 31.12 31.13 1.3K
14:40 31.13 31.13 31.10 31.10 2.3K
14:41 31.10 31.10 31.10 31.10 0.4K
14:42 31.10 31.10 31.10 31.10 0.2K
14:43 31.10 31.10 31.08 31.08 0.9K
14:44 31.08 31.08 31.08 31.08 0.3K
14:45 31.08 31.12 31.08 31.12 0.5K
14:46 31.12 31.12 31.11 31.11 0.9K
14:47 31.11 31.11 31.11 31.11 0.2K
14:48 31.11 31.11 31.11 31.11 0.5K
14:49 31.11 31.12 31.10 31.10 2.2K
14:50 31.10 31.11 31.10 31.11 1.2K
14:51 31.11 31.11 31.11 31.11 0.3K
14:52 31.11 31.11 31.11 31.11 0.8K
14:53 31.10 31.12 31.10 31.12 2.2K
14:54 31.11 31.23 31.11 31.22 5.9K
14:55 31.22 31.25 31.22 31.25 1.6K
14:56 31.30 31.30 31.29 31.29 1.8K
14:57 31.29 31.29 31.29 31.29 0.2K
14:58 31.29 31.30 31.29 31.30 3.0K
14:59 31.30 31.32 31.30 31.32 0.9K
15:00 31.32 31.32 31.32 31.32 0.1K
15:01 31.32 31.34 31.32 31.34 0.5K
15:02 31.34 31.34 31.34 31.34 0.2K
15:03 31.34 31.34 31.32 31.32 0.9K
15:04 31.35 31.35 31.34 31.34 4.8K
15:05 31.34 31.34 31.34 31.34 0.0K
15:06 31.34 31.34 31.30 31.30 1.1K
15:07 31.30 31.32 31.30 31.32 0.3K
15:08 31.32 31.37 31.30 31.37 3.0K
15:09 31.37 31.39 31.37 31.39 0.5K
15:10 31.39 31.39 31.39 31.39 0.5K
15:11 31.40 31.40 31.40 31.40 0.6K
15:12 31.40 31.40 31.40 31.40 0.9K
15:13 31.40 31.40 31.40 31.40 1.3K
15:14 31.38 31.40 31.38 31.38 4.0K
15:15 31.36 31.39 31.36 31.39 1.2K
15:16 31.39 31.40 31.36 31.36 2.3K
15:17 31.36 31.36 31.36 31.36 1.2K
15:18 31.36 31.36 31.36 31.36 1.0K
15:19 31.36 31.36 31.31 31.31 1.8K
15:20 31.31 31.31 31.31 31.31 0.4K
15:21 31.31 31.34 31.27 31.34 5.1K
15:22 31.40 31.42 31.39 31.39 7.6K
15:23 31.38 31.38 31.38 31.38 4.1K
15:24 31.38 31.40 31.38 31.40 1.2K
15:25 31.40 31.40 31.40 31.40 0.4K
15:26 31.40 31.40 31.40 31.40 0.6K
15:27 31.40 31.40 31.28 31.28 18.8K
15:28 31.28 31.28 31.21 31.21 5.6K
15:29 31.21 31.21 31.15 31.15 1.2K
15:30 31.19 31.19 31.19 31.19 1.4K
15:31 31.19 31.21 31.19 31.21 0.5K
15:32 31.17 31.18 31.17 31.18 5.6K
15:33 31.18 31.20 31.18 31.20 2.8K
15:34 31.28 31.28 31.28 31.28 3.4K
15:35 31.28 31.28 31.24 31.24 3.9K
15:36 31.25 31.25 31.24 31.24 2.4K
15:37 31.24 31.26 31.22 31.22 3.0K
15:38 31.22 31.24 31.22 31.22 1.4K
15:39 31.22 31.22 31.19 31.19 3.0K
15:40 31.19 31.21 31.19 31.20 3.9K
15:41 31.20 31.23 31.20 31.22 1.6K
15:42 31.22 31.23 31.19 31.19 3.8K
15:43 31.19 31.20 31.19 31.20 2.0K
15:44 31.21 31.22 31.21 31.22 11.6K
15:45 31.22 31.30 31.22 31.29 3.8K
15:46 31.30 31.30 31.26 31.26 4.7K
15:47 31.26 31.27 31.24 31.24 4.1K
15:48 31.22 31.25 31.22 31.25 4.8K
15:49 31.21 31.22 31.21 31.22 3.2K
15:50 31.22 31.24 31.22 31.23 3.1K
15:51 31.22 31.24 31.22 31.24 5.4K
15:52 31.21 31.22 31.18 31.22 8.5K
15:53 31.22 31.23 31.21 31.23 4.7K
15:54 31.24 31.33 31.24 31.30 19.5K
15:55 31.30 31.33 31.28 31.33 7.4K
15:56 31.33 31.35 31.33 31.34 9.1K
15:57 31.33 31.35 31.33 31.34 12.8K
15:58 31.32 31.33 31.31 31.33 17.7K
15:59 31.33 31.34 31.29 31.29 27.6K
16:00 31.26 31.28 31.20 31.21 196.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available