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 32.59 32.77 31.98 32.48 123.6K
09:32 32.61 32.61 32.49 32.49 13.7K
09:33 32.43 32.54 32.43 32.54 3.6K
09:34 32.54 32.54 32.54 32.54 1.2K
09:35 32.54 32.54 32.40 32.40 1.7K
09:36 32.29 32.29 32.29 32.29 0.6K
09:37 32.29 32.38 32.29 32.38 0.2K
09:38 32.38 32.38 32.38 32.38 0.2K
09:39 32.38 32.38 32.38 32.38 0.4K
09:40 32.38 32.38 32.11 32.11 2.3K
09:41 32.11 32.11 32.11 32.11 0.1K
09:42 32.13 32.24 32.13 32.24 24.0K
09:43 32.18 32.18 32.01 32.01 4.5K
09:44 32.01 32.14 32.01 32.14 0.7K
09:45 32.16 32.17 32.10 32.10 6.2K
09:46 32.10 32.10 32.10 32.10 0.2K
09:47 32.05 32.05 32.05 32.05 0.2K
09:48 32.05 32.19 32.05 32.19 4.0K
09:49 32.20 32.20 32.20 32.20 0.4K
09:50 32.17 32.17 32.16 32.16 0.6K
09:51 32.16 32.38 32.16 32.34 3.7K
09:52 32.34 32.34 32.26 32.33 1.5K
09:53 32.33 32.33 32.33 32.33 0.4K
09:54 32.33 32.33 32.33 32.33 0.3K
09:55 32.40 32.43 32.40 32.43 3.3K
09:56 32.43 32.43 32.37 32.37 0.5K
09:57 32.43 32.61 32.43 32.61 4.1K
09:58 32.61 32.61 32.61 32.61 0.5K
09:59 32.61 32.61 32.50 32.50 1.8K
10:00 32.50 32.68 32.50 32.68 6.0K
10:01 32.70 32.70 32.58 32.58 1.9K
10:02 32.58 32.58 32.44 32.44 3.0K
10:03 32.44 32.44 32.43 32.43 7.3K
10:04 32.43 32.45 32.43 32.45 4.0K
10:05 32.39 32.43 32.39 32.43 1.0K
10:06 32.40 32.43 32.38 32.38 3.8K
10:07 32.27 32.27 32.18 32.19 3.7K
10:08 32.19 32.20 32.13 32.13 1.3K
10:09 32.13 32.15 32.13 32.15 1.5K
10:10 32.15 32.17 32.15 32.17 3.2K
10:11 32.17 32.28 32.17 32.28 1.0K
10:12 32.28 32.28 32.27 32.27 0.6K
10:13 32.27 32.27 32.26 32.26 1.9K
10:14 32.26 32.26 32.22 32.22 1.2K
10:15 32.22 32.26 32.15 32.26 4.3K
10:16 32.29 32.47 32.29 32.47 2.9K
10:17 32.47 32.63 32.47 32.63 1.9K
10:18 32.63 32.63 32.60 32.60 1.2K
10:19 32.69 32.69 32.69 32.69 1.8K
10:20 32.69 32.69 32.69 32.69 0.6K
10:21 32.69 32.76 32.69 32.76 1.8K
10:22 32.79 32.79 32.74 32.74 2.0K
10:23 32.71 32.71 32.71 32.71 0.4K
10:24 32.71 32.71 32.71 32.71 0.4K
10:25 32.81 32.86 32.81 32.86 2.9K
10:26 32.77 32.82 32.77 32.82 1.8K
10:27 32.84 32.84 32.84 32.84 1.5K
10:28 32.90 32.90 32.73 32.77 2.5K
10:29 32.76 32.76 32.76 32.76 1.1K
10:30 32.76 32.76 32.71 32.71 3.1K
10:31 32.71 32.71 32.71 32.71 0.2K
10:32 32.71 32.73 32.71 32.73 3.2K
10:33 32.76 32.79 32.72 32.79 2.3K
10:34 32.88 32.88 32.88 32.88 1.7K
10:35 32.88 32.88 32.83 32.83 1.6K
10:36 32.83 32.83 32.81 32.81 1.1K
10:37 32.81 32.81 32.81 32.81 0.3K
10:38 32.81 32.86 32.80 32.86 1.3K
10:39 32.86 32.86 32.86 32.86 1.2K
10:40 32.93 33.02 32.93 33.02 21.1K
10:41 33.07 33.07 33.04 33.04 0.9K
10:42 33.04 33.04 33.00 33.00 1.6K
10:43 33.00 33.06 33.00 33.01 1.5K
10:44 33.01 33.05 33.01 33.05 0.6K
10:45 33.05 33.11 33.05 33.11 1.2K
10:46 33.11 33.12 33.10 33.10 1.1K
10:47 33.10 33.10 33.10 33.10 2.3K
10:48 33.10 33.10 32.98 32.98 1.1K
10:49 32.94 32.94 32.90 32.91 2.3K
10:50 32.96 32.96 32.96 32.96 2.1K
10:51 32.96 32.96 32.88 32.88 1.9K
10:52 32.88 33.00 32.88 33.00 1.3K
10:53 33.00 33.00 33.00 33.00 0.8K
10:54 33.00 33.00 33.00 33.00 0.6K
10:55 33.00 33.06 32.95 33.06 6.6K
10:56 33.04 33.04 33.04 33.04 1.9K
10:57 33.04 33.10 33.04 33.10 1.6K
10:58 33.11 33.11 33.11 33.11 1.2K
10:59 33.11 33.11 33.05 33.05 1.2K
11:00 33.00 33.22 33.00 33.22 3.8K
11:01 33.22 33.39 33.22 33.36 3.0K
11:02 33.36 33.36 33.29 33.29 1.7K
11:03 33.29 33.30 33.29 33.30 1.1K
11:04 33.30 33.30 33.30 33.30 0.3K
11:05 33.30 33.30 33.30 33.30 0.4K
11:06 33.30 33.30 33.15 33.20 3.7K
11:07 33.20 33.29 33.20 33.23 2.8K
11:08 33.23 33.23 33.23 33.23 0.5K
11:09 33.23 33.27 33.23 33.26 1.8K
11:10 33.26 33.30 33.26 33.27 1.3K
11:11 33.27 33.27 33.27 33.27 1.3K
11:12 33.27 33.37 33.27 33.36 3.3K
11:13 33.36 33.38 33.30 33.30 3.0K
11:14 33.30 33.33 33.30 33.33 2.4K
11:15 33.33 33.47 33.33 33.45 11.9K
11:16 33.45 33.49 33.40 33.40 5.6K
11:17 33.40 33.40 33.40 33.40 0.9K
11:18 33.40 33.40 33.25 33.25 0.7K
11:19 33.25 33.57 33.25 33.57 10.7K
11:20 33.57 33.59 33.57 33.59 1.0K
11:21 33.54 33.56 33.49 33.49 3.2K
11:22 33.49 33.49 33.47 33.47 0.6K
11:23 33.47 33.47 33.47 33.47 0.5K
11:24 33.53 33.66 33.53 33.66 3.5K
11:25 33.66 33.68 33.59 33.59 2.1K
11:26 33.59 33.59 33.56 33.56 0.9K
11:27 33.56 33.56 33.56 33.56 0.7K
11:28 33.56 33.56 33.47 33.47 1.9K
11:29 33.47 33.47 33.47 33.47 0.7K
11:30 33.47 33.48 33.47 33.48 0.9K
11:31 33.48 33.54 33.48 33.54 1.5K
11:32 33.54 33.54 33.53 33.53 0.6K
11:33 33.53 33.53 33.41 33.41 2.1K
11:34 33.41 33.41 33.41 33.41 1.7K
11:35 33.41 33.41 33.41 33.41 0.6K
11:36 33.52 33.52 33.52 33.52 1.4K
11:37 33.52 33.55 33.52 33.55 1.7K
11:38 33.57 33.57 33.53 33.53 1.1K
11:39 33.53 33.53 33.50 33.50 1.7K
11:40 33.50 33.50 33.43 33.45 0.8K
11:41 33.45 33.50 33.45 33.50 0.7K
11:42 33.50 33.50 33.36 33.36 1.4K
11:43 33.36 33.36 33.36 33.36 0.6K
11:44 33.36 33.40 33.36 33.40 3.0K
11:45 33.40 33.53 33.40 33.53 3.3K
11:46 33.53 33.53 33.50 33.50 1.2K
11:47 33.50 33.50 33.50 33.50 0.7K
11:48 33.48 33.48 33.48 33.48 1.2K
11:49 33.48 33.48 33.48 33.48 0.5K
11:50 33.48 33.48 33.36 33.36 6.1K
11:51 33.36 33.36 33.32 33.32 2.1K
11:52 33.27 33.27 33.24 33.24 1.3K
11:53 33.24 33.30 33.19 33.30 2.6K
11:54 33.30 33.36 33.30 33.36 6.8K
11:55 33.38 33.38 33.30 33.30 1.0K
11:56 33.30 33.30 33.30 33.30 0.1K
11:57 33.35 33.35 33.35 33.35 0.7K
11:58 33.30 33.30 33.28 33.28 1.4K
11:59 33.28 33.28 33.28 33.28 0.3K
12:00 33.28 33.28 33.22 33.22 1.2K
12:01 33.22 33.22 33.17 33.17 2.0K
12:02 33.17 33.17 33.08 33.08 1.1K
12:03 33.08 33.08 33.08 33.08 0.8K
12:04 33.10 33.33 33.10 33.33 16.0K
12:05 33.34 33.34 33.28 33.28 2.0K
12:06 33.28 33.28 33.28 33.28 0.4K
12:07 33.28 33.32 33.28 33.32 2.2K
12:08 33.32 33.32 33.32 33.32 0.3K
12:09 33.32 33.37 33.32 33.37 0.8K
12:10 33.37 33.37 33.32 33.32 0.6K
12:11 33.32 33.32 33.32 33.32 1.4K
12:12 33.32 33.32 33.32 33.32 0.5K
12:13 33.32 33.38 33.32 33.38 2.9K
12:14 33.38 33.38 33.28 33.28 1.3K
12:15 33.23 33.23 33.23 33.23 3.1K
12:16 33.23 33.23 33.23 33.23 0.4K
12:17 33.23 33.24 33.23 33.23 8.1K
12:18 33.23 33.23 33.16 33.16 5.4K
12:19 33.16 33.16 33.16 33.16 0.4K
12:20 33.16 33.16 33.03 33.03 2.2K
12:21 33.03 33.03 32.97 32.97 2.3K
12:22 32.97 32.97 32.97 32.97 0.5K
12:23 32.97 32.98 32.97 32.98 1.3K
12:24 32.98 32.98 32.97 32.97 1.0K
12:25 32.97 33.01 32.95 32.95 1.9K
12:26 32.95 32.96 32.95 32.96 0.4K
12:27 32.96 32.96 32.71 32.71 109.2K
12:28 32.65 32.65 32.65 32.65 0.3K
12:29 32.69 32.69 32.63 32.63 0.9K
12:30 32.63 32.63 32.63 32.63 0.7K
12:31 32.63 32.63 32.63 32.63 0.2K
12:32 32.63 32.63 32.61 32.61 0.6K
12:33 32.61 32.61 32.55 32.55 0.8K
12:34 32.55 32.60 32.55 32.60 1.0K
12:35 32.60 32.60 32.60 32.60 0.6K
12:36 32.51 32.51 32.51 32.51 1.9K
12:37 32.51 32.51 32.51 32.51 0.3K
12:38 32.51 32.51 32.39 32.44 1.8K
12:39 32.44 32.44 32.44 32.44 0.3K
12:40 32.44 32.44 32.44 32.44 0.1K
12:41 32.44 32.44 32.44 32.44 1.8K
12:42 32.44 32.65 32.44 32.65 5.1K
12:43 32.61 32.61 32.61 32.61 0.8K
12:44 32.61 32.61 32.61 32.61 1.3K
12:45 32.61 32.71 32.57 32.71 2.7K
12:46 32.71 32.71 32.70 32.70 0.8K
12:47 32.70 32.70 32.70 32.70 0.3K
12:48 32.70 32.70 32.64 32.64 1.2K
12:49 32.64 32.64 32.64 32.64 0.3K
12:50 32.64 32.64 32.61 32.61 0.8K
12:51 32.61 32.61 32.61 32.61 0.2K
12:52 32.61 32.61 32.60 32.60 0.5K
12:53 32.60 32.66 32.60 32.61 1.2K
12:54 32.61 32.61 32.61 32.61 0.3K
12:55 32.61 32.61 32.61 32.61 0.2K
12:56 32.67 32.67 32.63 32.63 0.8K
12:57 32.62 32.62 32.62 32.62 0.4K
12:58 32.62 32.62 32.62 32.62 0.1K
12:59 32.62 32.62 32.62 32.62 0.3K
13:00 32.62 32.62 32.62 32.62 0.3K
13:01 32.62 32.62 32.62 32.62 0.1K
13:02 32.62 32.64 32.62 32.64 2.2K
13:03 32.64 32.65 32.64 32.65 0.8K
13:04 32.60 32.60 32.60 32.60 1.9K
13:05 32.60 32.60 32.60 32.60 0.4K
13:06 32.60 32.60 32.60 32.60 0.2K
13:07 32.62 32.62 32.58 32.58 1.2K
13:08 32.58 32.58 32.58 32.58 0.1K
13:09 32.58 32.62 32.58 32.62 0.3K
13:10 32.62 32.62 32.62 32.62 0.3K
13:11 32.62 32.62 32.62 32.62 0.1K
13:12 32.62 32.62 32.62 32.62 0.2K
13:13 32.62 32.62 32.62 32.62 0.1K
13:14 32.62 32.62 32.60 32.60 0.2K
13:15 32.60 32.60 32.57 32.57 0.4K
13:16 32.57 32.61 32.57 32.61 0.9K
13:17 32.61 32.61 32.61 32.61 0.4K
13:18 32.61 32.61 32.61 32.61 4.7K
13:19 32.61 32.61 32.56 32.56 1.6K
13:20 32.56 32.56 32.56 32.56 0.0K
13:21 32.56 32.56 32.45 32.45 1.2K
13:22 32.45 32.45 32.44 32.44 0.8K
13:23 32.44 32.48 32.36 32.48 3.7K
13:24 32.48 32.48 32.44 32.44 0.4K
13:25 32.44 32.44 32.44 32.44 0.3K
13:26 32.44 32.44 32.39 32.39 1.7K
13:27 32.39 32.40 32.39 32.40 1.0K
13:28 32.40 32.40 32.40 32.40 0.2K
13:29 32.40 32.40 32.33 32.33 0.4K
13:30 32.33 32.33 32.33 32.33 1.2K
13:31 32.32 32.33 32.32 32.33 1.7K
13:32 32.33 32.33 32.33 32.33 0.5K
13:33 32.33 32.33 32.33 32.33 0.4K
13:34 32.33 32.33 32.31 32.31 0.8K
13:35 32.31 32.32 32.31 32.31 0.5K
13:36 32.31 32.32 32.31 32.32 0.4K
13:37 32.32 32.32 32.32 32.32 0.2K
13:38 32.27 32.32 32.27 32.32 1.1K
13:39 32.27 32.27 32.27 32.27 1.4K
13:40 32.27 32.27 32.25 32.25 0.2K
13:41 32.25 32.25 32.24 32.24 0.9K
13:42 32.24 32.25 32.24 32.25 0.3K
13:43 32.25 32.26 32.25 32.26 0.7K
13:44 32.23 32.25 32.23 32.25 5.4K
13:45 32.26 32.26 32.17 32.17 3.6K
13:46 32.17 32.20 32.17 32.20 0.7K
13:47 32.20 32.20 32.15 32.15 1.3K
13:48 32.15 32.17 32.15 32.17 2.0K
13:49 32.10 32.10 32.10 32.10 1.0K
13:50 32.10 32.14 32.10 32.14 0.4K
13:51 32.14 32.14 32.14 32.14 0.3K
13:52 32.14 32.14 32.14 32.14 0.7K
13:53 32.11 32.18 32.11 32.18 5.1K
13:54 32.17 32.17 32.17 32.17 0.5K
13:55 32.17 32.17 32.11 32.11 5.2K
13:56 32.11 32.12 32.11 32.12 0.4K
13:57 32.12 32.12 32.12 32.12 0.2K
13:58 32.12 32.12 32.02 32.02 2.7K
13:59 32.02 32.08 32.02 32.08 0.7K
14:00 32.08 32.14 32.08 32.14 0.4K
14:01 32.08 32.17 32.08 32.16 7.4K
14:02 32.16 32.16 32.15 32.16 1.6K
14:03 32.16 32.16 32.16 32.16 0.7K
14:04 32.16 32.16 32.16 32.16 0.1K
14:05 32.16 32.16 32.16 32.16 0.3K
14:06 32.16 32.16 32.15 32.15 0.6K
14:07 32.11 32.13 32.11 32.13 3.0K
14:08 32.13 32.13 32.11 32.11 1.2K
14:09 32.11 32.11 32.08 32.08 0.4K
14:10 32.08 32.08 32.08 32.08 0.1K
14:11 32.08 32.08 32.08 32.08 0.1K
14:12 32.08 32.08 32.08 32.08 0.7K
14:13 32.08 32.11 32.08 32.11 0.3K
14:14 32.11 32.11 32.11 32.11 0.2K
14:15 32.11 32.11 32.11 32.11 0.4K
14:16 32.11 32.15 32.11 32.15 0.6K
14:17 32.15 32.15 32.15 32.15 0.2K
14:18 32.15 32.15 32.15 32.15 0.3K
14:19 32.15 32.15 32.15 32.15 0.4K
14:20 32.15 32.15 32.15 32.15 0.3K
14:21 32.15 32.15 32.10 32.10 0.2K
14:22 32.12 32.12 32.12 32.12 0.3K
14:23 32.12 32.12 32.09 32.11 1.7K
14:24 32.11 32.11 32.11 32.11 0.9K
14:25 32.11 32.11 32.11 32.11 0.3K
14:26 32.11 32.11 32.11 32.11 0.3K
14:27 32.11 32.11 32.11 32.11 1.6K
14:28 32.11 32.11 32.11 32.11 0.4K
14:29 32.11 32.11 32.11 32.11 1.4K
14:30 32.11 32.11 32.11 32.11 0.0K
14:31 32.11 32.11 32.02 32.02 2.4K
14:32 32.04 32.04 32.04 32.04 0.8K
14:33 32.05 32.05 32.05 32.05 0.6K
14:34 32.05 32.05 32.00 32.00 0.6K
14:35 32.00 32.04 32.00 32.04 3.2K
14:36 32.04 32.04 31.99 31.99 1.6K
14:37 31.99 31.99 31.98 31.98 1.3K
14:38 31.98 32.01 31.98 32.01 0.6K
14:39 32.01 32.01 32.01 32.01 0.1K
14:40 32.01 32.01 32.01 32.01 0.3K
14:41 31.97 31.97 31.86 31.86 18.4K
14:42 31.86 31.86 31.86 31.86 0.9K
14:43 31.86 31.87 31.86 31.87 0.4K
14:44 31.82 31.84 31.82 31.84 3.7K
14:45 31.84 31.84 31.84 31.84 0.4K
14:46 31.86 31.87 31.86 31.87 0.9K
14:47 31.87 31.87 31.87 31.87 0.7K
14:48 31.87 31.87 31.87 31.87 0.7K
14:49 31.87 31.87 31.81 31.81 1.2K
14:50 31.81 31.81 31.81 31.81 0.1K
14:51 31.81 31.81 31.81 31.81 0.6K
14:52 31.81 31.82 31.81 31.82 0.8K
14:53 31.82 31.82 31.82 31.82 0.4K
14:54 31.82 31.82 31.82 31.82 0.5K
14:55 31.82 31.82 31.81 31.82 0.7K
14:56 31.84 31.87 31.83 31.83 5.0K
14:57 31.83 31.83 31.73 31.73 0.4K
14:58 31.73 31.73 31.73 31.73 0.2K
14:59 31.73 31.73 31.61 31.72 12.8K
15:00 31.68 31.68 31.64 31.64 31.7K
15:01 31.64 31.64 31.64 31.64 1.1K
15:02 31.64 31.64 31.64 31.64 1.9K
15:03 31.64 31.66 31.64 31.66 6.6K
15:04 31.64 31.66 31.64 31.66 0.8K
15:05 31.66 31.75 31.66 31.72 2.0K
15:06 31.72 31.72 31.72 31.72 1.6K
15:07 31.72 31.72 31.72 31.72 0.6K
15:08 31.72 31.76 31.72 31.76 0.9K
15:09 31.76 31.76 31.71 31.71 1.7K
15:10 31.71 31.71 31.70 31.70 0.8K
15:11 31.70 31.72 31.70 31.72 1.1K
15:12 31.73 31.73 31.55 31.55 54.6K
15:13 31.58 31.60 31.58 31.60 1.6K
15:14 31.60 31.60 31.60 31.60 0.6K
15:15 31.61 31.61 31.59 31.60 4.2K
15:16 31.60 31.60 31.46 31.46 5.6K
15:17 31.46 31.46 31.46 31.46 0.6K
15:18 31.46 31.48 31.46 31.48 2.0K
15:19 31.48 31.48 31.45 31.45 3.2K
15:20 31.45 31.49 31.45 31.49 3.2K
15:21 31.49 31.56 31.49 31.56 3.9K
15:22 31.54 31.83 31.54 31.83 8.3K
15:23 31.83 31.83 31.72 31.72 6.2K
15:24 31.76 31.84 31.76 31.84 3.3K
15:25 31.84 31.93 31.84 31.93 3.3K
15:26 31.93 31.98 31.91 31.91 6.2K
15:27 31.91 31.96 31.91 31.96 0.9K
15:28 31.96 32.08 31.96 32.08 3.9K
15:29 32.04 32.05 32.04 32.05 2.3K
15:30 32.06 32.06 32.00 32.00 5.9K
15:31 31.99 31.99 31.99 31.99 2.0K
15:32 31.90 31.90 31.87 31.88 2.2K
15:33 31.88 31.89 31.88 31.89 3.1K
15:34 31.89 31.89 31.89 31.89 1.2K
15:35 31.93 31.93 31.81 31.81 6.1K
15:36 31.81 31.81 31.74 31.74 2.1K
15:37 31.74 31.74 31.73 31.73 0.6K
15:38 31.73 31.73 31.67 31.67 3.2K
15:39 31.67 31.74 31.65 31.74 10.1K
15:40 31.74 31.74 31.65 31.65 3.9K
15:41 31.65 31.65 31.57 31.57 1.7K
15:42 31.57 31.60 31.57 31.60 3.5K
15:43 31.55 31.57 31.54 31.54 1.5K
15:44 31.56 31.59 31.56 31.56 5.4K
15:45 31.56 31.58 31.56 31.57 4.4K
15:46 31.58 31.58 31.58 31.58 1.3K
15:47 31.58 31.58 31.58 31.58 1.7K
15:48 31.57 31.58 31.57 31.58 8.2K
15:49 31.58 31.64 31.55 31.55 12.5K
15:50 31.55 31.57 31.55 31.57 7.4K
15:51 31.57 31.61 31.57 31.61 6.7K
15:52 31.62 31.71 31.62 31.71 22.7K
15:53 31.67 31.69 31.67 31.69 4.5K
15:54 31.69 31.69 31.67 31.69 2.5K
15:55 31.64 31.66 31.64 31.65 43.6K
15:56 31.65 31.67 31.60 31.60 15.6K
15:57 31.60 31.60 31.45 31.45 29.3K
15:58 31.45 31.49 31.45 31.48 19.4K
15:59 31.47 31.50 31.44 31.47 33.9K
16:00 31.45 31.48 31.42 31.44 224.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available