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 30.84 30.94 30.01 30.94 5.7K
09:32 30.94 30.94 30.60 30.60 2.3K
09:33 30.60 30.83 30.60 30.82 1.0K
09:34 30.82 30.82 30.82 30.82 0.8K
09:35 30.82 30.82 30.79 30.79 0.5K
09:36 30.56 30.58 30.56 30.58 1.0K
09:37 30.58 30.58 30.58 30.58 0.1K
09:38 30.58 30.58 30.39 30.39 0.8K
09:39 30.39 30.39 30.39 30.39 0.1K
09:40 30.39 30.44 30.39 30.44 0.8K
09:41 30.44 30.44 30.44 30.44 0.6K
09:42 30.47 30.47 30.47 30.47 0.3K
09:43 30.47 30.47 30.47 30.47 0.4K
09:44 30.47 30.47 30.32 30.32 5.0K
09:45 30.32 30.32 30.32 30.32 0.0K
09:46 30.32 30.32 30.19 30.19 0.6K
09:47 30.24 30.24 30.19 30.19 2.9K
09:48 30.19 30.19 30.18 30.19 2.3K
09:49 30.21 30.22 30.21 30.22 2.5K
09:50 30.29 30.30 30.29 30.30 3.9K
09:51 30.30 30.30 30.30 30.30 0.1K
09:52 30.30 30.30 30.30 30.30 0.4K
09:53 30.30 30.31 30.24 30.31 0.3K
09:54 30.31 30.31 30.31 30.31 0.4K
09:55 30.31 30.32 30.28 30.32 0.9K
09:56 30.35 30.38 30.35 30.38 2.6K
09:57 30.38 30.38 30.38 30.38 0.4K
09:58 30.38 30.38 30.32 30.37 0.6K
09:59 30.37 30.37 30.37 30.37 0.6K
10:00 30.38 30.38 30.38 30.38 1.4K
10:01 30.38 30.38 30.33 30.33 2.7K
10:02 30.33 30.40 30.33 30.40 2.5K
10:03 30.40 30.40 30.40 30.40 0.4K
10:04 30.40 30.40 30.39 30.39 3.0K
10:05 30.44 30.59 30.42 30.59 3.0K
10:06 30.63 30.65 30.63 30.65 2.2K
10:07 30.65 30.65 30.65 30.65 0.5K
10:08 30.70 30.70 30.64 30.64 2.6K
10:09 30.64 30.64 30.62 30.62 1.4K
10:10 30.62 30.62 30.62 30.62 1.2K
10:11 30.62 30.62 30.62 30.62 0.3K
10:12 30.62 30.66 30.62 30.66 0.5K
10:13 30.61 30.64 30.61 30.64 0.8K
10:14 30.63 30.63 30.57 30.61 2.6K
10:15 30.66 30.68 30.66 30.68 1.7K
10:16 30.68 30.68 30.68 30.68 0.6K
10:17 30.68 30.74 30.68 30.74 1.0K
10:18 30.72 30.73 30.70 30.73 2.4K
10:19 30.75 30.75 30.66 30.73 7.1K
10:20 30.70 30.74 30.70 30.74 1.8K
10:21 30.78 30.78 30.78 30.78 0.6K
10:22 30.81 30.81 30.81 30.81 0.4K
10:23 30.81 30.81 30.81 30.81 1.6K
10:24 30.81 30.81 30.74 30.74 0.2K
10:25 30.74 30.74 30.69 30.73 2.9K
10:26 30.73 30.73 30.73 30.73 0.2K
10:27 30.73 30.78 30.73 30.78 0.3K
10:28 30.78 30.78 30.76 30.76 0.3K
10:29 30.78 30.78 30.78 30.78 1.9K
10:30 30.78 30.78 30.76 30.77 1.1K
10:31 30.77 30.77 30.74 30.74 0.7K
10:32 30.74 30.79 30.74 30.79 2.7K
10:33 30.79 30.79 30.79 30.79 0.4K
10:34 30.82 30.86 30.82 30.86 2.0K
10:35 30.86 30.87 30.86 30.87 0.5K
10:36 30.87 30.87 30.87 30.87 0.5K
10:37 30.87 30.87 30.81 30.81 0.8K
10:38 30.83 30.83 30.81 30.81 0.6K
10:39 30.81 30.83 30.81 30.83 0.7K
10:40 30.81 30.81 30.81 30.81 0.5K
10:41 30.83 30.83 30.83 30.83 0.7K
10:42 30.83 30.84 30.83 30.84 1.5K
10:43 30.88 30.88 30.88 30.88 0.3K
10:44 30.88 30.88 30.85 30.85 1.3K
10:45 30.85 30.85 30.83 30.83 1.4K
10:46 30.83 30.83 30.81 30.81 0.5K
10:47 30.81 30.81 30.78 30.78 1.1K
10:48 30.78 30.81 30.78 30.81 1.3K
10:49 30.81 30.81 30.80 30.80 0.5K
10:50 30.80 30.81 30.79 30.80 5.2K
10:51 30.80 30.81 30.80 30.81 0.4K
10:52 30.81 30.81 30.81 30.81 0.1K
10:53 30.83 30.83 30.77 30.77 5.0K
10:54 30.77 30.77 30.63 30.63 3.1K
10:55 30.63 30.63 30.63 30.63 0.2K
10:56 30.63 30.67 30.63 30.67 0.8K
10:57 30.67 30.67 30.60 30.60 1.0K
10:58 30.60 30.60 30.60 30.60 0.1K
10:59 30.60 30.60 30.56 30.58 3.6K
11:00 30.58 30.58 30.58 30.58 0.1K
11:01 30.58 30.61 30.58 30.61 1.6K
11:02 30.57 30.57 30.57 30.57 1.9K
11:03 30.57 30.58 30.57 30.58 0.4K
11:04 30.58 30.60 30.58 30.58 0.6K
11:05 30.58 30.58 30.58 30.58 0.6K
11:06 30.59 30.61 30.59 30.61 2.4K
11:07 30.60 30.60 30.56 30.56 1.6K
11:08 30.56 30.56 30.56 30.56 0.3K
11:09 30.56 30.56 30.48 30.48 1.6K
11:10 30.49 30.53 30.49 30.53 1.3K
11:11 30.48 30.48 30.47 30.47 1.1K
11:12 30.48 30.48 30.48 30.48 0.3K
11:13 30.48 30.48 30.48 30.48 0.1K
11:14 30.48 30.48 30.48 30.48 1.0K
11:15 30.55 30.55 30.51 30.51 6.2K
11:16 30.51 30.51 30.46 30.46 1.1K
11:17 30.46 30.46 30.46 30.46 0.1K
11:18 30.46 30.46 30.46 30.46 0.3K
11:19 30.46 30.46 30.45 30.45 1.4K
11:20 30.45 30.45 30.45 30.45 0.2K
11:21 30.45 30.45 30.43 30.43 0.2K
11:22 30.43 30.43 30.40 30.40 1.5K
11:23 30.40 30.40 30.40 30.40 0.1K
11:24 30.40 30.40 30.40 30.40 0.4K
11:25 30.41 30.41 30.41 30.41 1.2K
11:26 30.41 30.41 30.33 30.33 1.0K
11:27 30.33 30.33 30.33 30.33 0.1K
11:28 30.33 30.33 30.33 30.33 0.2K
11:29 30.33 30.33 30.33 30.33 0.7K
11:30 30.33 30.34 30.27 30.34 4.4K
11:31 30.34 30.34 30.34 30.34 0.1K
11:32 30.34 30.34 30.34 30.34 0.0K
11:33 30.34 30.34 30.29 30.29 1.7K
11:34 30.27 30.27 30.27 30.27 0.6K
11:35 30.27 30.27 30.27 30.27 0.2K
11:36 30.27 30.27 30.27 30.27 0.4K
11:37 30.27 30.28 30.27 30.28 0.1K
11:38 30.28 30.29 30.28 30.29 1.7K
11:39 30.32 30.32 30.31 30.31 2.5K
11:40 30.33 30.35 30.33 30.35 2.0K
11:41 30.35 30.35 30.35 30.35 0.9K
11:42 30.35 30.35 30.35 30.35 0.2K
11:43 30.35 30.35 30.31 30.31 1.3K
11:44 30.31 30.34 30.31 30.34 1.5K
11:45 30.34 30.34 30.34 30.34 1.5K
11:46 30.38 30.38 30.38 30.38 0.3K
11:47 30.38 30.38 30.35 30.37 3.4K
11:48 30.37 30.37 30.37 30.37 0.5K
11:49 30.37 30.37 30.37 30.37 0.2K
11:50 30.39 30.39 30.39 30.39 0.4K
11:51 30.38 30.38 30.38 30.38 0.5K
11:52 30.38 30.38 30.31 30.31 1.7K
11:53 30.31 30.31 30.28 30.28 0.9K
11:54 30.29 30.35 30.29 30.35 3.7K
11:55 30.35 30.35 30.35 30.35 0.1K
11:56 30.35 30.35 30.35 30.35 0.3K
11:57 30.35 30.38 30.35 30.38 1.1K
11:58 30.38 30.38 30.38 30.38 0.3K
11:59 30.38 30.39 30.36 30.36 0.9K
12:00 30.36 30.36 30.28 30.30 3.2K
12:01 30.30 30.36 30.30 30.36 1.5K
12:02 30.33 30.33 30.32 30.32 1.2K
12:03 30.32 30.32 30.31 30.31 1.2K
12:04 30.31 30.31 30.31 30.31 0.6K
12:05 30.31 30.33 30.31 30.33 1.1K
12:06 30.33 30.36 30.33 30.36 0.6K
12:07 30.38 30.38 30.38 30.38 0.6K
12:08 30.38 30.38 30.38 30.38 0.1K
12:09 30.38 30.46 30.38 30.46 3.8K
12:10 30.51 30.56 30.51 30.56 3.2K
12:11 30.56 30.62 30.56 30.62 0.4K
12:12 30.62 30.62 30.62 30.62 0.5K
12:13 30.59 30.59 30.59 30.59 0.7K
12:14 30.61 30.61 30.60 30.60 0.7K
12:15 30.60 30.60 30.58 30.58 0.6K
12:16 30.58 30.60 30.58 30.60 0.4K
12:17 30.60 30.60 30.54 30.54 1.9K
12:18 30.54 30.54 30.54 30.54 0.2K
12:19 30.54 30.54 30.54 30.54 0.1K
12:20 30.54 30.57 30.54 30.57 0.4K
12:21 30.57 30.57 30.57 30.57 0.2K
12:22 30.57 30.57 30.53 30.53 0.3K
12:23 30.53 30.55 30.53 30.55 0.2K
12:24 30.55 30.55 30.55 30.55 0.8K
12:25 30.55 30.58 30.55 30.58 4.6K
12:26 30.58 30.59 30.58 30.59 0.8K
12:27 30.59 30.59 30.59 30.59 0.1K
12:28 30.59 30.59 30.59 30.59 0.2K
12:29 30.63 30.63 30.63 30.63 1.2K
12:30 30.63 30.64 30.62 30.62 0.9K
12:31 30.62 30.62 30.62 30.62 0.1K
12:32 30.62 30.63 30.62 30.63 0.2K
12:33 30.63 30.69 30.63 30.69 2.5K
12:34 30.69 30.69 30.69 30.69 0.2K
12:35 30.69 30.70 30.69 30.70 2.9K
12:36 30.70 30.75 30.70 30.75 0.7K
12:37 30.75 30.75 30.72 30.72 0.3K
12:38 30.72 30.79 30.72 30.79 0.8K
12:39 30.79 30.79 30.76 30.77 1.6K
12:40 30.77 30.77 30.77 30.77 0.1K
12:41 30.77 30.77 30.73 30.73 2.3K
12:42 30.71 30.71 30.69 30.69 3.0K
12:43 30.69 30.72 30.69 30.72 0.6K
12:44 30.72 30.72 30.72 30.72 0.1K
12:45 30.72 30.72 30.66 30.66 1.7K
12:46 30.66 30.69 30.66 30.69 0.9K
12:47 30.69 30.69 30.66 30.66 0.3K
12:48 30.66 30.70 30.66 30.70 2.3K
12:49 30.70 30.73 30.70 30.73 0.5K
12:50 30.68 30.68 30.68 30.68 1.4K
12:51 30.68 30.68 30.64 30.64 1.0K
12:52 30.64 30.64 30.64 30.64 0.0K
12:53 30.64 30.64 30.64 30.64 0.2K
12:54 30.64 30.64 30.64 30.64 0.2K
12:55 30.64 30.64 30.64 30.64 0.3K
12:56 30.64 30.68 30.64 30.68 0.3K
12:57 30.68 30.68 30.68 30.68 0.3K
12:58 30.68 30.68 30.64 30.64 0.8K
12:59 30.64 30.65 30.64 30.65 0.3K
13:00 30.65 30.65 30.65 30.65 0.2K
13:01 30.65 30.65 30.65 30.65 0.0K
13:02 30.65 30.65 30.65 30.65 0.0K
13:03 30.65 30.70 30.65 30.70 5.4K
13:04 30.70 30.70 30.70 30.70 0.7K
13:05 30.70 30.73 30.70 30.73 0.5K
13:06 30.73 30.75 30.73 30.75 0.3K
13:07 30.75 30.80 30.75 30.80 0.5K
13:08 30.78 30.78 30.77 30.77 2.1K
13:09 30.78 30.78 30.76 30.76 1.5K
13:10 30.76 30.76 30.76 30.76 0.3K
13:11 30.76 30.77 30.76 30.77 0.6K
13:12 30.77 30.77 30.77 30.77 0.5K
13:13 30.81 30.83 30.81 30.83 1.3K
13:14 30.83 30.83 30.81 30.81 0.5K
13:15 30.81 30.81 30.81 30.81 0.4K
13:16 30.81 30.84 30.81 30.84 2.3K
13:17 30.84 30.85 30.84 30.85 0.6K
13:18 30.85 30.85 30.85 30.85 0.4K
13:19 30.85 30.86 30.85 30.86 0.6K
13:20 30.86 30.87 30.83 30.83 2.3K
13:21 30.83 30.83 30.83 30.83 0.0K
13:22 30.83 30.84 30.82 30.82 4.6K
13:23 30.82 30.82 30.80 30.80 0.5K
13:24 30.80 30.80 30.76 30.76 0.5K
13:25 30.76 30.76 30.76 30.76 0.2K
13:26 30.76 30.76 30.76 30.76 0.1K
13:27 30.76 30.76 30.76 30.76 0.5K
13:28 30.76 30.76 30.76 30.76 0.7K
13:29 30.76 30.76 30.68 30.68 6.2K
13:30 30.65 30.65 30.65 30.65 0.8K
13:31 30.65 30.67 30.65 30.67 0.7K
13:32 30.67 30.70 30.67 30.70 0.8K
13:33 30.70 30.70 30.66 30.66 0.3K
13:34 30.66 30.66 30.66 30.66 0.2K
13:35 30.69 30.69 30.69 30.69 3.2K
13:36 30.69 30.69 30.68 30.68 0.5K
13:37 30.68 30.68 30.68 30.68 0.2K
13:38 30.66 30.66 30.66 30.66 1.1K
13:39 30.66 30.66 30.66 30.66 0.2K
13:40 30.66 30.66 30.63 30.63 1.4K
13:41 30.63 30.65 30.63 30.65 0.5K
13:42 30.65 30.65 30.65 30.65 0.4K
13:43 30.65 30.66 30.65 30.66 1.1K
13:44 30.63 30.63 30.63 30.63 1.4K
13:45 30.59 30.61 30.59 30.61 2.1K
13:46 30.61 30.61 30.61 30.61 0.5K
13:47 30.61 30.61 30.61 30.61 0.2K
13:48 30.61 30.61 30.61 30.61 0.3K
13:49 30.61 30.67 30.59 30.67 5.8K
13:50 30.67 30.69 30.67 30.69 0.6K
13:51 30.69 30.69 30.69 30.69 0.1K
13:52 30.70 30.70 30.68 30.68 0.4K
13:53 30.68 30.71 30.68 30.71 0.2K
13:54 30.71 30.72 30.71 30.72 0.2K
13:55 30.72 30.72 30.72 30.72 0.9K
13:56 30.72 30.72 30.66 30.66 1.2K
13:57 30.66 30.66 30.66 30.66 0.3K
13:58 30.66 30.66 30.66 30.66 0.2K
13:59 30.66 30.66 30.66 30.66 0.3K
14:00 30.66 30.66 30.66 30.66 2.1K
14:01 30.64 30.64 30.64 30.64 3.3K
14:02 30.64 30.64 30.64 30.64 0.1K
14:03 30.64 30.64 30.64 30.64 0.2K
14:04 30.64 30.64 30.61 30.61 3.4K
14:05 30.61 30.61 30.61 30.61 0.1K
14:06 30.58 30.58 30.58 30.58 1.2K
14:07 30.58 30.58 30.57 30.58 1.8K
14:08 30.58 30.58 30.58 30.58 0.0K
14:09 30.58 30.58 30.54 30.54 1.1K
14:10 30.54 30.54 30.54 30.54 0.3K
14:11 30.54 30.54 30.54 30.54 0.3K
14:12 30.54 30.56 30.54 30.56 0.6K
14:13 30.56 30.56 30.56 30.56 0.6K
14:14 30.56 30.56 30.56 30.56 0.2K
14:15 30.56 30.57 30.56 30.56 2.5K
14:16 30.56 30.57 30.56 30.57 1.8K
14:17 30.57 30.57 30.55 30.55 1.5K
14:18 30.57 30.59 30.57 30.58 4.5K
14:19 30.58 30.58 30.58 30.58 0.1K
14:20 30.58 30.58 30.58 30.58 0.7K
14:21 30.58 30.61 30.58 30.60 3.1K
14:22 30.60 30.62 30.60 30.62 0.2K
14:23 30.62 30.62 30.60 30.62 0.6K
14:24 30.58 30.58 30.58 30.58 2.4K
14:25 30.58 30.62 30.58 30.62 3.4K
14:26 30.63 30.63 30.63 30.63 1.0K
14:27 30.63 30.71 30.63 30.71 3.9K
14:28 30.71 30.71 30.70 30.70 0.2K
14:29 30.72 30.74 30.72 30.74 2.5K
14:30 30.74 30.74 30.69 30.69 2.5K
14:31 30.69 30.69 30.69 30.69 2.9K
14:32 30.69 30.72 30.69 30.72 1.0K
14:33 30.71 30.71 30.71 30.71 0.2K
14:34 30.71 30.72 30.71 30.72 0.6K
14:35 30.72 30.76 30.72 30.76 14.7K
14:36 30.82 30.82 30.77 30.77 7.5K
14:37 30.78 30.78 30.77 30.77 2.3K
14:38 30.77 30.77 30.77 30.77 0.0K
14:39 30.77 30.83 30.77 30.83 1.5K
14:40 30.81 30.85 30.81 30.85 11.7K
14:41 30.86 30.90 30.86 30.90 12.0K
14:42 30.90 30.92 30.90 30.92 1.5K
14:43 30.92 30.92 30.92 30.92 0.9K
14:44 30.92 30.95 30.90 30.95 1.5K
14:45 30.95 30.95 30.91 30.92 2.7K
14:46 30.92 30.92 30.92 30.92 0.8K
14:47 30.85 30.85 30.85 30.85 3.7K
14:48 30.85 30.85 30.84 30.84 1.0K
14:49 30.84 30.89 30.84 30.89 2.3K
14:50 30.89 30.93 30.89 30.91 1.3K
14:51 30.91 30.91 30.87 30.87 2.2K
14:52 30.88 30.88 30.88 30.88 0.9K
14:53 30.88 30.88 30.88 30.88 0.3K
14:54 30.88 30.88 30.88 30.88 0.3K
14:55 30.85 30.85 30.82 30.82 2.4K
14:56 30.82 30.82 30.82 30.82 0.4K
14:57 30.82 30.82 30.80 30.80 0.4K
14:58 30.79 30.79 30.78 30.78 6.3K
14:59 30.78 30.79 30.77 30.77 1.5K
15:00 30.77 30.79 30.77 30.79 1.8K
15:01 30.79 30.79 30.79 30.79 0.8K
15:02 30.82 30.82 30.82 30.82 2.3K
15:03 30.82 30.82 30.82 30.82 1.0K
15:04 30.86 30.87 30.83 30.87 1.3K
15:05 30.87 30.87 30.85 30.85 1.8K
15:06 30.86 30.86 30.85 30.85 0.9K
15:07 30.85 30.85 30.85 30.85 0.9K
15:08 30.85 30.85 30.84 30.84 2.1K
15:09 30.84 30.84 30.84 30.84 0.9K
15:10 30.84 30.86 30.83 30.86 0.7K
15:11 30.86 30.86 30.86 30.86 2.2K
15:12 30.86 30.86 30.86 30.86 0.6K
15:13 30.88 30.88 30.83 30.83 7.3K
15:14 30.83 30.83 30.83 30.83 0.3K
15:15 30.83 30.83 30.82 30.82 11.7K
15:16 30.82 30.82 30.81 30.81 0.3K
15:17 30.81 30.84 30.81 30.84 0.7K
15:18 30.84 30.86 30.84 30.86 3.7K
15:19 30.86 30.91 30.86 30.90 3.1K
15:20 30.90 30.92 30.90 30.92 1.7K
15:21 30.92 30.92 30.92 30.92 0.4K
15:22 30.92 30.93 30.92 30.93 0.7K
15:23 30.93 30.93 30.93 30.93 0.5K
15:24 30.93 30.97 30.93 30.97 6.3K
15:25 30.97 30.97 30.97 30.97 1.8K
15:26 30.97 30.97 30.94 30.96 1.2K
15:27 30.96 30.97 30.96 30.96 1.1K
15:28 30.96 30.97 30.95 30.95 4.2K
15:29 30.95 30.97 30.95 30.97 0.4K
15:30 30.96 30.97 30.96 30.96 0.9K
15:31 30.94 30.94 30.93 30.93 5.1K
15:32 30.93 30.99 30.93 30.99 5.9K
15:33 30.99 30.99 30.96 30.96 2.9K
15:34 30.96 30.96 30.96 30.96 2.1K
15:35 30.96 30.96 30.92 30.92 1.0K
15:36 30.92 30.94 30.92 30.94 1.0K
15:37 30.91 30.93 30.91 30.93 1.3K
15:38 30.93 30.93 30.91 30.92 5.1K
15:39 30.92 30.97 30.92 30.97 6.5K
15:40 30.97 30.98 30.96 30.98 0.9K
15:41 30.98 30.98 30.95 30.95 1.7K
15:42 30.96 31.04 30.96 31.04 7.4K
15:43 31.04 31.04 31.02 31.02 2.2K
15:44 31.04 31.04 31.04 31.04 5.2K
15:45 31.05 31.06 31.04 31.06 2.5K
15:46 31.05 31.05 31.04 31.04 3.7K
15:47 31.04 31.06 31.04 31.06 2.9K
15:48 31.06 31.09 31.06 31.09 5.7K
15:49 31.08 31.14 31.08 31.14 4.9K
15:50 31.15 31.23 31.15 31.23 7.5K
15:51 31.23 31.29 31.23 31.29 5.1K
15:52 31.29 31.33 31.29 31.32 5.1K
15:53 31.33 31.37 31.33 31.37 12.8K
15:54 31.37 31.37 31.35 31.37 8.8K
15:55 31.37 31.38 31.35 31.35 12.4K
15:56 31.33 31.37 31.32 31.36 13.4K
15:57 31.35 31.36 31.28 31.28 27.0K
15:58 31.28 31.28 31.21 31.23 21.2K
15:59 31.23 31.23 31.16 31.16 34.4K
16:00 31.16 31.28 31.10 31.24 198.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available