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 30.80 30.92 29.95 30.73 7.9K
09:32 30.73 30.81 30.73 30.81 0.2K
09:33 30.81 30.98 30.81 30.98 3.0K
09:34 30.98 30.98 30.98 30.98 0.2K
09:35 31.10 31.10 31.10 31.10 0.3K
09:36 31.10 31.10 31.10 31.10 0.7K
09:37 31.10 31.13 31.10 31.13 0.1K
09:38 31.13 31.13 31.13 31.13 0.7K
09:39 31.13 31.13 31.13 31.13 0.4K
09:40 31.17 31.17 31.17 31.17 0.7K
09:41 31.17 31.17 31.17 31.17 0.2K
09:42 31.17 31.17 31.17 31.17 0.6K
09:43 31.17 31.17 31.17 31.17 0.0K
09:44 31.17 31.17 31.17 31.17 0.1K
09:45 31.21 31.25 31.15 31.25 4.7K
09:46 31.25 31.25 31.25 31.25 0.3K
09:47 31.25 31.39 31.25 31.27 0.9K
09:48 31.27 31.27 31.27 31.27 0.4K
09:49 31.27 31.27 31.27 31.27 0.2K
09:50 31.27 31.44 31.27 31.44 2.6K
09:51 31.44 31.44 31.44 31.44 0.3K
09:52 31.44 31.51 31.44 31.51 1.5K
09:53 31.51 31.51 31.40 31.40 0.7K
09:54 31.40 31.40 31.40 31.40 0.1K
09:55 31.40 31.41 31.40 31.41 0.2K
09:56 31.41 31.52 31.41 31.52 0.6K
09:57 31.52 31.52 31.52 31.52 0.0K
09:58 31.52 31.52 31.52 31.52 0.3K
09:59 31.52 31.56 31.52 31.56 18.6K
10:00 31.56 31.57 31.56 31.57 0.2K
10:01 31.57 31.60 31.57 31.60 1.9K
10:02 31.64 31.64 31.60 31.60 2.4K
10:03 31.57 31.58 31.57 31.58 2.5K
10:04 31.58 31.58 31.49 31.49 3.5K
10:05 31.48 31.48 31.48 31.48 6.3K
10:06 31.49 31.50 31.49 31.50 1.5K
10:07 31.40 31.43 31.36 31.36 12.2K
10:08 31.36 31.36 31.36 31.36 0.1K
10:09 31.41 31.44 31.41 31.44 2.0K
10:10 31.42 31.43 31.42 31.43 4.0K
10:11 31.43 31.43 31.43 31.43 0.8K
10:12 31.43 31.43 31.43 31.43 0.2K
10:13 31.43 31.47 31.43 31.47 2.4K
10:14 31.47 31.47 31.47 31.47 2.6K
10:15 31.45 31.46 31.45 31.46 1.9K
10:16 31.53 31.53 31.49 31.49 4.5K
10:17 31.45 31.45 31.45 31.45 1.1K
10:18 31.45 31.45 31.45 31.45 0.6K
10:19 31.45 31.45 31.45 31.45 0.7K
10:20 31.45 31.45 31.45 31.45 0.3K
10:21 31.45 31.45 31.33 31.33 1.6K
10:22 31.33 31.33 31.33 31.33 0.5K
10:23 31.33 31.33 31.31 31.31 0.5K
10:24 31.31 31.31 31.31 31.31 0.3K
10:25 31.34 31.49 31.34 31.49 3.7K
10:26 31.50 31.50 31.48 31.48 5.6K
10:27 31.48 31.50 31.45 31.45 1.6K
10:28 31.49 31.49 31.49 31.49 0.4K
10:29 31.49 31.51 31.49 31.49 0.8K
10:30 31.50 31.53 31.50 31.50 4.2K
10:31 31.50 31.51 31.49 31.51 16.2K
10:32 31.51 31.53 31.51 31.51 4.1K
10:33 31.46 31.46 31.46 31.46 2.1K
10:34 31.46 31.46 31.36 31.36 0.3K
10:35 31.36 31.37 31.36 31.37 0.5K
10:36 31.37 31.38 31.37 31.38 0.2K
10:37 31.38 31.38 31.38 31.38 0.6K
10:38 31.37 31.37 31.37 31.37 0.8K
10:39 31.41 31.41 31.36 31.39 1.6K
10:40 31.39 31.39 31.39 31.39 2.4K
10:41 31.39 31.42 31.39 31.42 1.8K
10:42 31.42 31.42 31.42 31.42 0.2K
10:43 31.42 31.42 31.42 31.42 0.1K
10:44 31.42 31.42 31.42 31.42 0.1K
10:45 31.40 31.41 31.40 31.41 1.1K
10:46 31.41 31.44 31.41 31.44 0.9K
10:47 31.44 31.44 31.42 31.42 2.6K
10:48 31.42 31.43 31.42 31.43 0.6K
10:49 31.43 31.43 31.43 31.43 0.5K
10:50 31.43 31.43 31.43 31.43 1.1K
10:51 31.41 31.46 31.41 31.46 1.0K
10:52 31.46 31.46 31.46 31.46 0.4K
10:53 31.46 31.51 31.46 31.51 0.2K
10:54 31.51 31.51 31.51 31.51 0.2K
10:55 31.48 31.50 31.43 31.43 0.9K
10:56 31.47 31.47 31.43 31.43 1.8K
10:57 31.40 31.40 31.40 31.40 0.3K
10:58 31.35 31.42 31.35 31.39 0.7K
10:59 31.39 31.44 31.39 31.44 0.5K
11:00 31.44 31.44 31.39 31.39 0.5K
11:01 31.45 31.45 31.40 31.40 1.3K
11:02 31.40 31.46 31.40 31.46 0.3K
11:03 31.46 31.46 31.40 31.40 0.3K
11:04 31.40 31.47 31.40 31.47 1.1K
11:05 31.38 31.38 31.30 31.30 1.3K
11:06 31.30 31.30 31.26 31.26 0.3K
11:07 31.31 31.31 31.31 31.31 0.6K
11:08 31.31 31.31 31.30 31.30 0.5K
11:09 31.30 31.30 31.30 31.30 0.5K
11:10 31.30 31.30 31.30 31.30 0.3K
11:11 31.30 31.30 31.30 31.30 0.3K
11:12 31.30 31.30 31.29 31.29 0.3K
11:13 31.29 31.29 31.29 31.29 0.3K
11:14 31.29 31.29 31.29 31.29 2.1K
11:15 31.24 31.24 31.23 31.23 0.5K
11:16 31.23 31.23 31.22 31.22 1.3K
11:17 31.22 31.22 31.22 31.22 0.7K
11:18 31.22 31.22 31.22 31.22 0.3K
11:19 31.22 31.22 31.22 31.22 0.6K
11:20 31.22 31.22 31.22 31.22 0.5K
11:21 31.22 31.22 31.18 31.18 0.4K
11:22 31.18 31.18 31.16 31.16 0.4K
11:23 31.16 31.18 31.16 31.18 0.2K
11:24 31.18 31.18 31.18 31.18 0.7K
11:25 31.18 31.18 31.12 31.12 2.4K
11:26 31.12 31.12 31.11 31.11 0.8K
11:27 31.11 31.11 31.11 31.11 0.6K
11:28 31.11 31.11 31.11 31.11 0.2K
11:29 31.11 31.11 31.08 31.08 0.5K
11:30 31.08 31.08 31.08 31.08 0.3K
11:31 31.08 31.08 31.08 31.08 0.1K
11:32 31.08 31.08 31.02 31.02 0.6K
11:33 31.02 31.02 30.99 31.02 0.8K
11:34 31.02 31.02 31.02 31.02 0.3K
11:35 31.02 31.02 31.02 31.02 0.2K
11:36 31.02 31.02 30.94 30.94 2.0K
11:37 30.94 30.99 30.94 30.99 1.9K
11:38 30.99 30.99 30.97 30.97 1.7K
11:39 30.97 30.97 30.97 30.97 0.2K
11:40 30.94 30.94 30.94 30.94 0.6K
11:41 30.94 30.94 30.94 30.94 0.2K
11:42 30.85 30.85 30.85 30.85 0.2K
11:43 30.87 30.87 30.86 30.86 1.7K
11:44 30.86 30.86 30.86 30.86 0.4K
11:45 30.86 30.86 30.86 30.86 0.5K
11:46 30.86 30.86 30.82 30.82 3.4K
11:47 30.82 30.82 30.78 30.78 2.5K
11:48 30.78 30.78 30.78 30.78 0.0K
11:49 30.78 30.87 30.78 30.87 1.0K
11:50 30.87 30.87 30.87 30.87 0.1K
11:51 30.91 30.91 30.91 30.91 0.8K
11:52 30.91 30.91 30.86 30.86 0.6K
11:53 30.86 30.86 30.83 30.83 0.4K
11:54 30.83 30.83 30.83 30.83 0.4K
11:55 30.83 30.83 30.83 30.83 0.3K
11:56 30.83 30.83 30.78 30.78 0.3K
11:57 30.78 30.81 30.78 30.81 1.3K
11:58 30.81 30.90 30.81 30.90 1.1K
11:59 30.90 30.90 30.88 30.88 0.4K
12:00 30.89 30.89 30.89 30.89 0.5K
12:01 30.89 30.90 30.88 30.90 1.9K
12:02 30.90 30.90 30.88 30.88 0.7K
12:03 30.88 30.88 30.88 30.88 0.2K
12:04 30.88 30.92 30.86 30.92 0.8K
12:05 30.92 30.92 30.92 30.92 0.1K
12:06 30.92 30.92 30.89 30.89 0.5K
12:07 30.89 30.89 30.89 30.89 0.4K
12:08 30.89 30.91 30.89 30.91 0.4K
12:09 30.91 30.91 30.91 30.91 0.1K
12:10 30.91 30.92 30.91 30.92 0.4K
12:11 30.92 30.93 30.91 30.91 1.8K
12:12 30.91 30.93 30.91 30.93 0.2K
12:13 30.90 30.90 30.90 30.90 0.2K
12:14 30.90 30.96 30.90 30.96 1.2K
12:15 30.96 30.96 30.96 30.96 0.5K
12:16 30.96 30.96 30.96 30.96 1.5K
12:17 30.96 30.96 30.96 30.96 0.2K
12:18 30.96 30.96 30.96 30.96 0.0K
12:19 30.96 30.96 30.88 30.88 0.9K
12:20 30.88 30.89 30.87 30.89 1.6K
12:21 30.89 30.89 30.84 30.84 0.4K
12:22 30.84 30.84 30.84 30.84 0.5K
12:23 30.84 30.84 30.83 30.83 1.0K
12:24 30.80 30.84 30.80 30.84 0.6K
12:25 30.84 30.84 30.82 30.82 0.3K
12:26 30.78 30.87 30.78 30.87 1.2K
12:27 30.87 30.90 30.87 30.90 1.3K
12:28 30.90 30.92 30.90 30.92 0.5K
12:29 30.92 30.92 30.92 30.92 1.5K
12:30 30.92 30.92 30.91 30.91 0.3K
12:31 30.91 30.91 30.91 30.91 0.6K
12:32 30.91 30.91 30.91 30.91 0.4K
12:33 30.91 30.91 30.91 30.91 0.3K
12:34 30.91 30.93 30.89 30.89 0.4K
12:35 30.89 30.94 30.89 30.94 3.7K
12:36 30.94 30.98 30.94 30.97 1.5K
12:37 30.97 30.97 30.97 30.97 0.6K
12:38 30.97 30.97 30.97 30.97 0.3K
12:39 30.97 31.00 30.97 31.00 0.8K
12:40 31.00 31.00 31.00 31.00 0.4K
12:41 31.00 31.00 31.00 31.00 0.1K
12:42 31.00 31.00 31.00 31.00 0.6K
12:43 31.00 31.00 30.91 30.91 0.5K
12:44 30.91 30.95 30.91 30.95 0.4K
12:45 30.95 30.95 30.91 30.91 0.5K
12:46 30.91 30.91 30.91 30.91 0.4K
12:47 30.91 30.94 30.91 30.94 0.3K
12:48 30.94 30.94 30.94 30.94 0.1K
12:49 30.94 31.07 30.91 31.07 9.9K
12:50 31.07 31.08 31.07 31.08 0.9K
12:51 31.08 31.09 30.94 30.94 3.8K
12:52 30.94 30.94 30.94 30.94 0.4K
12:53 30.94 30.94 30.94 30.94 0.2K
12:54 30.94 30.94 30.94 30.94 0.6K
12:55 30.94 30.94 30.88 30.88 0.9K
12:56 30.87 30.87 30.87 30.87 2.5K
12:57 30.81 30.86 30.81 30.86 1.4K
12:58 30.84 30.84 30.84 30.84 0.5K
12:59 30.84 30.84 30.70 30.71 14.1K
13:00 30.71 30.71 30.71 30.71 0.4K
13:01 30.71 30.71 30.65 30.65 0.4K
13:02 30.65 30.65 30.65 30.65 0.2K
13:03 30.75 30.75 30.75 30.75 4.5K
13:04 30.75 30.75 30.75 30.75 0.2K
13:05 30.75 30.75 30.75 30.75 0.2K
13:06 30.75 30.75 30.71 30.72 3.0K
13:07 30.75 30.75 30.75 30.75 2.6K
13:08 30.76 30.76 30.76 30.76 9.6K
13:09 30.76 30.76 30.76 30.76 0.2K
13:10 30.76 30.76 30.71 30.75 1.0K
13:11 30.75 30.75 30.75 30.75 0.4K
13:12 30.68 30.68 30.68 30.68 0.4K
13:13 30.68 30.72 30.67 30.67 1.2K
13:14 30.67 30.69 30.67 30.68 1.3K
13:15 30.67 30.70 30.67 30.70 0.8K
13:16 30.70 30.73 30.70 30.73 1.6K
13:17 30.73 30.77 30.73 30.77 1.1K
13:18 30.77 30.85 30.77 30.85 4.7K
13:19 30.85 30.85 30.84 30.84 0.9K
13:20 30.84 30.84 30.82 30.82 0.6K
13:21 30.82 30.84 30.82 30.84 1.8K
13:22 30.84 30.86 30.84 30.86 0.5K
13:23 30.86 30.87 30.86 30.87 0.5K
13:24 30.87 30.90 30.84 30.84 1.1K
13:25 30.84 30.84 30.84 30.84 0.1K
13:26 30.84 30.84 30.80 30.80 1.3K
13:27 30.80 30.80 30.77 30.77 0.9K
13:28 30.77 30.77 30.77 30.77 0.6K
13:29 30.77 30.77 30.77 30.77 0.2K
13:30 30.77 30.77 30.74 30.74 1.8K
13:31 30.74 30.74 30.74 30.74 0.2K
13:32 30.74 30.74 30.74 30.74 1.1K
13:33 30.74 30.74 30.74 30.74 0.3K
13:34 30.74 30.77 30.74 30.77 0.6K
13:35 30.77 30.77 30.77 30.77 0.6K
13:36 30.77 30.81 30.77 30.81 0.4K
13:37 30.80 30.85 30.80 30.85 2.0K
13:38 30.80 30.80 30.80 30.80 1.3K
13:39 30.83 30.83 30.81 30.81 1.6K
13:40 30.81 30.83 30.81 30.83 0.3K
13:41 30.83 30.85 30.83 30.85 0.8K
13:42 30.86 30.86 30.86 30.86 0.5K
13:43 30.86 30.86 30.86 30.86 0.9K
13:44 30.86 30.86 30.86 30.86 1.7K
13:45 30.86 30.86 30.86 30.86 0.1K
13:46 30.86 30.86 30.86 30.86 0.7K
13:47 30.82 30.82 30.75 30.75 1.5K
13:48 30.75 30.75 30.75 30.75 0.2K
13:49 30.75 30.75 30.75 30.75 0.7K
13:50 30.75 30.75 30.75 30.75 0.2K
13:51 30.81 30.81 30.77 30.77 0.3K
13:52 30.73 30.77 30.73 30.77 1.7K
13:53 30.76 30.78 30.75 30.75 0.7K
13:54 30.74 30.74 30.74 30.74 1.0K
13:55 30.77 30.82 30.77 30.81 0.7K
13:56 30.81 30.81 30.78 30.78 2.4K
13:57 30.78 30.78 30.67 30.67 2.0K
13:58 30.67 30.72 30.67 30.72 0.4K
13:59 30.72 30.72 30.67 30.67 1.2K
14:00 30.71 30.71 30.71 30.71 0.9K
14:01 30.73 30.73 30.70 30.72 1.0K
14:02 30.75 30.75 30.75 30.75 1.8K
14:03 30.75 30.75 30.75 30.75 0.5K
14:04 30.75 30.75 30.75 30.75 0.3K
14:05 30.73 30.77 30.73 30.74 0.9K
14:06 30.74 30.74 30.71 30.71 0.8K
14:07 30.67 30.67 30.67 30.67 0.5K
14:08 30.72 30.72 30.63 30.63 0.8K
14:09 30.63 30.63 30.63 30.63 0.2K
14:10 30.63 30.66 30.63 30.66 0.5K
14:11 30.63 30.66 30.63 30.66 0.9K
14:12 30.66 30.69 30.63 30.63 0.9K
14:13 30.63 30.64 30.63 30.64 1.9K
14:14 30.64 30.64 30.61 30.62 1.2K
14:15 30.62 30.66 30.62 30.66 0.3K
14:16 30.66 30.66 30.66 30.66 1.0K
14:17 30.66 30.69 30.66 30.69 0.7K
14:18 30.69 30.71 30.69 30.71 0.8K
14:19 30.71 30.72 30.71 30.72 0.7K
14:20 30.72 30.74 30.72 30.74 0.7K
14:21 30.74 30.75 30.74 30.74 0.4K
14:22 30.74 30.74 30.74 30.74 0.2K
14:23 30.74 30.74 30.74 30.74 0.3K
14:24 30.74 30.74 30.71 30.71 0.3K
14:25 30.75 30.75 30.71 30.71 0.4K
14:26 30.71 30.71 30.71 30.71 0.7K
14:27 30.71 30.80 30.71 30.80 0.4K
14:28 30.80 30.81 30.80 30.81 1.3K
14:29 30.81 30.81 30.77 30.77 2.1K
14:30 30.78 30.78 30.78 30.78 0.6K
14:31 30.78 30.78 30.75 30.78 0.4K
14:32 30.78 30.81 30.78 30.81 0.4K
14:33 30.81 30.81 30.81 30.81 0.3K
14:34 30.81 30.81 30.81 30.81 0.5K
14:35 30.76 30.76 30.76 30.76 1.5K
14:36 30.76 30.76 30.76 30.76 0.3K
14:37 30.71 30.74 30.71 30.74 0.6K
14:38 30.74 30.74 30.74 30.74 0.2K
14:39 30.75 30.75 30.75 30.75 1.7K
14:40 30.76 30.76 30.75 30.75 1.1K
14:41 30.74 30.76 30.74 30.76 2.1K
14:42 30.76 30.76 30.73 30.73 1.3K
14:43 30.73 30.73 30.61 30.61 1.3K
14:44 30.65 30.65 30.65 30.65 0.6K
14:45 30.65 30.65 30.55 30.55 1.1K
14:46 30.53 30.53 30.53 30.53 0.3K
14:47 30.53 30.53 30.52 30.52 0.7K
14:48 30.52 30.52 30.52 30.52 0.3K
14:49 30.50 30.50 30.47 30.47 0.8K
14:50 30.47 30.50 30.47 30.50 3.1K
14:51 30.50 30.50 30.48 30.48 0.6K
14:52 30.45 30.48 30.45 30.48 0.6K
14:53 30.48 30.48 30.48 30.48 0.1K
14:54 30.48 30.49 30.48 30.49 2.0K
14:55 30.49 30.49 30.49 30.49 0.3K
14:56 30.49 30.49 30.49 30.49 0.5K
14:57 30.49 30.49 30.49 30.49 0.6K
14:58 30.49 30.49 30.48 30.48 1.8K
14:59 30.48 30.54 30.48 30.54 0.5K
15:00 30.54 30.54 30.54 30.54 0.3K
15:01 30.54 30.56 30.54 30.56 2.2K
15:02 30.57 30.62 30.57 30.61 1.7K
15:03 30.63 30.73 30.63 30.64 3.3K
15:04 30.63 30.63 30.62 30.62 2.2K
15:05 30.62 30.67 30.62 30.67 0.5K
15:06 30.67 30.67 30.60 30.60 0.9K
15:07 30.62 30.62 30.62 30.62 0.4K
15:08 30.58 30.61 30.58 30.61 1.0K
15:09 30.61 30.61 30.61 30.61 0.8K
15:10 30.61 30.64 30.61 30.64 0.7K
15:11 30.61 30.61 30.59 30.59 0.8K
15:12 30.59 30.62 30.59 30.62 0.6K
15:13 30.63 30.69 30.63 30.69 2.5K
15:14 30.69 30.69 30.67 30.67 1.5K
15:15 30.67 30.71 30.67 30.71 0.5K
15:16 30.71 30.71 30.63 30.65 1.3K
15:17 30.65 30.68 30.65 30.68 1.2K
15:18 30.68 30.70 30.68 30.70 0.6K
15:19 30.70 30.70 30.70 30.70 1.2K
15:20 30.70 30.76 30.70 30.76 0.4K
15:21 30.76 30.81 30.76 30.81 1.9K
15:22 30.77 30.77 30.77 30.77 0.9K
15:23 30.77 30.78 30.77 30.78 3.1K
15:24 30.86 30.86 30.84 30.84 0.8K
15:25 30.84 30.85 30.78 30.78 8.6K
15:26 30.73 30.74 30.72 30.74 1.5K
15:27 30.73 30.73 30.73 30.73 0.6K
15:28 30.73 30.73 30.71 30.71 2.2K
15:29 30.71 30.71 30.69 30.71 1.6K
15:30 30.68 30.68 30.68 30.68 1.7K
15:31 30.69 30.71 30.69 30.71 3.4K
15:32 30.71 30.71 30.71 30.71 0.2K
15:33 30.73 30.73 30.71 30.71 1.5K
15:34 30.72 30.73 30.71 30.73 1.9K
15:35 30.73 30.73 30.71 30.71 3.2K
15:36 30.71 30.73 30.71 30.73 3.7K
15:37 30.71 30.71 30.71 30.71 2.4K
15:38 30.71 30.71 30.69 30.69 1.3K
15:39 30.69 30.74 30.69 30.74 4.5K
15:40 30.74 30.77 30.74 30.76 1.4K
15:41 30.76 30.77 30.75 30.77 2.3K
15:42 30.77 30.77 30.74 30.74 4.1K
15:43 30.74 30.76 30.74 30.75 3.7K
15:44 30.75 30.77 30.73 30.77 8.8K
15:45 30.77 30.77 30.72 30.74 6.6K
15:46 30.74 30.76 30.74 30.76 3.1K
15:47 30.76 30.79 30.76 30.79 3.3K
15:48 30.79 30.79 30.75 30.75 5.4K
15:49 30.75 30.77 30.75 30.77 3.4K
15:50 30.77 30.86 30.77 30.86 3.2K
15:51 30.92 30.96 30.92 30.92 8.6K
15:52 30.94 30.95 30.84 30.84 7.9K
15:53 30.84 30.85 30.84 30.85 2.6K
15:54 30.85 30.85 30.82 30.84 4.5K
15:55 30.84 30.84 30.80 30.80 3.2K
15:56 30.80 30.80 30.79 30.79 3.9K
15:57 30.77 30.78 30.76 30.77 12.6K
15:58 30.77 30.77 30.75 30.75 7.8K
15:59 30.77 30.77 30.76 30.77 11.5K
16:00 30.81 30.85 30.78 30.84 177.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available