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 31.25 31.53 31.25 31.32 4.5K
09:32 31.21 31.21 31.21 31.21 0.2K
09:33 31.22 31.42 31.22 31.41 0.9K
09:34 31.41 31.87 31.41 31.87 5.9K
09:35 31.84 31.84 31.66 31.75 10.1K
09:36 31.75 31.75 31.74 31.74 1.7K
09:37 31.74 31.74 31.61 31.61 0.4K
09:38 31.61 31.67 31.61 31.67 5.3K
09:39 31.67 31.67 31.63 31.63 0.6K
09:40 31.63 31.76 31.63 31.76 0.8K
09:41 31.76 31.76 31.76 31.76 0.6K
09:42 31.76 31.76 31.76 31.76 0.6K
09:43 31.76 31.76 31.62 31.62 0.7K
09:44 31.62 31.71 31.62 31.71 1.5K
09:45 31.71 31.71 31.71 31.71 1.2K
09:46 31.71 31.80 31.71 31.80 0.6K
09:47 31.80 31.93 31.80 31.93 0.4K
09:48 31.92 32.00 31.92 32.00 3.3K
09:49 32.00 32.14 32.00 32.11 5.4K
09:50 32.12 32.12 32.00 32.00 3.3K
09:51 32.02 32.02 32.02 32.02 0.9K
09:52 32.02 32.02 31.96 32.01 2.8K
09:53 32.01 32.01 32.01 32.01 1.4K
09:54 32.01 32.01 32.01 32.01 0.4K
09:55 32.01 32.01 31.79 31.79 1.9K
09:56 31.79 31.89 31.79 31.89 0.9K
09:57 31.89 31.89 31.84 31.84 1.8K
09:58 31.84 31.84 31.84 31.84 0.2K
09:59 31.79 31.79 31.79 31.79 0.5K
10:00 31.79 31.81 31.78 31.81 2.2K
10:01 31.74 31.74 31.66 31.66 7.7K
10:02 31.66 31.66 31.66 31.66 0.1K
10:03 31.66 31.66 31.65 31.65 0.1K
10:04 31.64 31.69 31.61 31.61 1.6K
10:05 31.61 31.69 31.61 31.65 2.8K
10:06 31.65 31.65 31.54 31.54 1.8K
10:07 31.54 31.54 31.51 31.51 0.3K
10:08 31.51 31.51 31.51 31.51 0.1K
10:09 31.51 31.51 31.51 31.51 0.4K
10:10 31.51 31.51 31.50 31.50 0.4K
10:11 31.50 31.50 31.50 31.50 0.1K
10:12 31.50 31.50 31.22 31.22 2.2K
10:13 31.22 31.22 31.11 31.11 0.7K
10:14 31.11 31.14 31.09 31.14 0.6K
10:15 31.12 31.15 31.12 31.12 3.4K
10:16 31.12 31.12 31.12 31.12 1.2K
10:17 31.12 31.12 31.02 31.02 0.3K
10:18 31.02 31.02 30.95 30.95 0.9K
10:19 30.95 30.95 30.89 30.89 0.7K
10:20 31.03 31.03 31.03 31.03 3.4K
10:21 31.03 31.03 31.03 31.03 0.0K
10:22 31.03 31.03 31.03 31.03 0.2K
10:23 31.03 31.03 30.93 30.98 0.7K
10:24 30.98 30.98 30.98 30.98 0.1K
10:25 30.98 30.98 30.97 30.97 0.4K
10:26 30.97 30.97 30.82 30.82 2.3K
10:27 30.82 30.82 30.82 30.82 0.9K
10:28 30.82 30.82 30.82 30.82 0.2K
10:29 30.82 30.82 30.82 30.82 0.2K
10:30 30.82 30.87 30.82 30.82 0.8K
10:31 30.82 30.86 30.82 30.86 1.5K
10:32 30.86 30.86 30.86 30.86 0.4K
10:33 30.86 30.86 30.75 30.85 2.9K
10:34 30.85 30.86 30.82 30.86 1.5K
10:35 30.88 30.88 30.85 30.85 0.8K
10:36 30.85 30.85 30.85 30.85 0.5K
10:37 30.85 30.85 30.79 30.79 0.4K
10:38 30.75 30.75 30.68 30.68 2.1K
10:39 30.68 30.68 30.68 30.68 0.2K
10:40 30.68 30.68 30.67 30.68 1.7K
10:41 30.68 30.68 30.68 30.68 0.2K
10:42 30.68 30.68 30.68 30.68 0.2K
10:43 30.68 30.68 30.65 30.65 0.4K
10:44 30.65 30.65 30.65 30.65 0.4K
10:45 30.65 30.65 30.65 30.65 0.4K
10:46 30.65 30.65 30.55 30.55 2.2K
10:47 30.58 30.58 30.52 30.52 1.4K
10:48 30.52 30.52 30.50 30.50 0.2K
10:49 30.50 30.50 30.48 30.50 0.7K
10:50 30.50 30.55 30.50 30.53 1.3K
10:51 30.53 30.57 30.53 30.55 1.4K
10:52 30.58 30.60 30.56 30.60 1.8K
10:53 30.60 30.60 30.60 30.60 0.4K
10:54 30.60 30.60 30.60 30.60 0.3K
10:55 30.60 30.60 30.60 30.60 0.2K
10:56 30.53 30.53 30.53 30.53 0.6K
10:57 30.48 30.51 30.48 30.51 4.7K
10:58 30.51 30.51 30.51 30.51 0.2K
10:59 30.51 30.51 30.51 30.51 0.3K
11:00 30.51 30.51 30.44 30.44 0.5K
11:01 30.44 30.45 30.44 30.45 3.5K
11:02 30.45 30.45 30.45 30.45 0.4K
11:03 30.45 30.45 30.45 30.45 0.4K
11:04 30.45 30.45 30.45 30.45 0.2K
11:05 30.45 30.45 30.45 30.45 0.2K
11:06 30.45 30.45 30.45 30.45 1.1K
11:07 30.45 30.55 30.45 30.55 3.7K
11:08 30.55 30.55 30.55 30.55 0.1K
11:09 30.55 30.55 30.55 30.55 0.7K
11:10 30.50 30.50 30.50 30.50 0.4K
11:11 30.50 30.50 30.50 30.50 0.3K
11:12 30.50 30.56 30.50 30.56 0.6K
11:13 30.56 30.56 30.56 30.56 0.7K
11:14 30.56 30.57 30.54 30.54 1.7K
11:15 30.54 30.54 30.54 30.54 0.5K
11:16 30.50 30.50 30.50 30.50 1.3K
11:17 30.50 30.52 30.50 30.51 2.4K
11:18 30.51 30.51 30.51 30.51 0.1K
11:19 30.51 30.53 30.51 30.53 0.4K
11:20 30.53 30.53 30.53 30.53 0.2K
11:21 30.53 30.53 30.53 30.53 0.1K
11:22 30.53 30.53 30.52 30.53 0.3K
11:23 30.52 30.52 30.52 30.52 3.2K
11:24 30.51 30.52 30.51 30.52 1.3K
11:25 30.56 30.56 30.56 30.56 2.6K
11:26 30.56 30.56 30.56 30.56 0.6K
11:27 30.56 30.59 30.56 30.59 1.3K
11:28 30.59 30.59 30.56 30.56 0.4K
11:29 30.56 30.56 30.56 30.56 0.3K
11:30 30.56 30.56 30.56 30.56 0.2K
11:31 30.56 30.56 30.56 30.56 0.2K
11:32 30.56 30.56 30.56 30.56 0.5K
11:33 30.56 30.57 30.55 30.55 1.6K
11:34 30.58 30.65 30.58 30.64 2.7K
11:35 30.64 30.64 30.64 30.64 0.3K
11:36 30.64 30.64 30.64 30.64 0.8K
11:37 30.64 30.71 30.64 30.71 1.9K
11:38 30.71 30.71 30.71 30.71 0.2K
11:39 30.71 30.74 30.71 30.71 1.1K
11:40 30.71 30.71 30.71 30.71 0.4K
11:41 30.71 30.71 30.67 30.67 0.4K
11:42 30.67 30.71 30.67 30.71 0.4K
11:43 30.71 30.71 30.71 30.71 0.1K
11:44 30.71 30.71 30.71 30.71 0.3K
11:45 30.67 30.71 30.65 30.71 3.1K
11:46 30.69 30.70 30.69 30.70 0.8K
11:47 30.70 30.70 30.70 30.70 1.0K
11:48 30.70 30.70 30.69 30.69 0.6K
11:49 30.69 30.69 30.68 30.68 0.4K
11:50 30.68 30.68 30.68 30.68 0.2K
11:51 30.68 30.74 30.68 30.74 1.8K
11:52 30.72 30.72 30.72 30.72 0.7K
11:53 30.72 30.72 30.71 30.71 1.0K
11:54 30.71 30.72 30.71 30.72 0.6K
11:55 30.72 30.72 30.67 30.67 0.6K
11:56 30.67 30.67 30.66 30.66 0.5K
11:57 30.67 30.67 30.63 30.63 3.1K
11:58 30.65 30.65 30.65 30.65 0.8K
11:59 30.65 30.65 30.65 30.65 0.7K
12:00 30.65 30.65 30.65 30.65 0.2K
12:01 30.65 30.65 30.65 30.65 0.6K
12:02 30.65 30.68 30.65 30.68 1.0K
12:03 30.68 30.69 30.68 30.69 0.2K
12:04 30.69 30.69 30.67 30.67 0.3K
12:05 30.67 30.67 30.67 30.67 0.1K
12:06 30.67 30.67 30.67 30.67 0.2K
12:07 30.67 30.67 30.67 30.67 2.1K
12:08 30.67 30.68 30.66 30.66 1.5K
12:09 30.66 30.66 30.66 30.66 0.4K
12:10 30.66 30.66 30.66 30.66 0.8K
12:11 30.66 30.66 30.66 30.66 0.4K
12:12 30.66 30.66 30.63 30.63 3.4K
12:13 30.60 30.61 30.60 30.61 0.5K
12:14 30.61 30.62 30.61 30.62 1.6K
12:15 30.62 30.62 30.61 30.61 0.7K
12:16 30.61 30.61 30.61 30.61 0.4K
12:17 30.61 30.61 30.60 30.61 2.6K
12:18 30.65 30.65 30.65 30.65 3.1K
12:19 30.65 30.65 30.64 30.64 0.8K
12:20 30.64 30.65 30.64 30.64 1.7K
12:21 30.64 30.64 30.64 30.64 0.7K
12:22 30.64 30.64 30.64 30.64 1.0K
12:23 30.64 30.64 30.64 30.64 0.4K
12:24 30.64 30.64 30.64 30.64 2.7K
12:25 30.65 30.72 30.65 30.72 3.8K
12:26 30.72 30.72 30.72 30.72 0.3K
12:27 30.73 30.73 30.73 30.73 0.8K
12:28 30.73 30.76 30.72 30.76 1.6K
12:29 30.76 30.76 30.71 30.71 2.8K
12:30 30.71 30.71 30.71 30.71 0.9K
12:31 30.71 30.71 30.71 30.71 0.4K
12:32 30.71 30.71 30.70 30.70 0.6K
12:33 30.70 30.70 30.70 30.70 0.1K
12:34 30.70 30.71 30.70 30.71 1.0K
12:35 30.71 30.71 30.71 30.71 0.2K
12:36 30.71 30.71 30.68 30.68 1.5K
12:37 30.68 30.70 30.68 30.70 0.7K
12:38 30.70 30.70 30.70 30.70 2.7K
12:39 30.70 30.73 30.70 30.73 2.7K
12:40 30.73 30.79 30.73 30.79 1.3K
12:41 30.79 30.79 30.77 30.77 1.1K
12:42 30.77 30.77 30.76 30.76 0.4K
12:43 30.80 30.80 30.80 30.80 0.2K
12:44 30.80 30.80 30.71 30.73 3.0K
12:45 30.73 30.77 30.73 30.77 0.8K
12:46 30.77 30.77 30.77 30.77 0.2K
12:47 30.77 30.77 30.77 30.77 0.0K
12:48 30.77 30.77 30.77 30.77 0.2K
12:49 30.77 30.77 30.77 30.77 0.6K
12:50 30.77 30.78 30.77 30.78 1.3K
12:51 30.78 30.80 30.78 30.80 0.9K
12:52 30.80 30.87 30.80 30.87 1.3K
12:53 30.87 30.87 30.87 30.87 0.3K
12:54 30.87 30.87 30.70 30.73 6.1K
12:55 30.73 30.77 30.73 30.77 0.4K
12:56 30.77 30.77 30.77 30.77 0.2K
12:57 30.77 30.77 30.75 30.75 0.5K
12:58 30.75 30.75 30.75 30.75 0.4K
12:59 30.75 30.75 30.74 30.74 1.9K
13:00 30.74 30.74 30.72 30.72 0.6K
13:01 30.77 30.77 30.72 30.72 1.1K
13:02 30.72 30.72 30.72 30.72 1.6K
13:03 30.68 30.69 30.68 30.69 1.1K
13:04 30.69 30.69 30.69 30.69 1.3K
13:05 30.66 30.66 30.59 30.59 1.2K
13:06 30.59 30.59 30.59 30.59 0.3K
13:07 30.61 30.63 30.61 30.63 1.2K
13:08 30.63 30.65 30.63 30.65 0.4K
13:09 30.65 30.65 30.65 30.65 0.5K
13:10 30.65 30.65 30.63 30.63 0.4K
13:11 30.61 30.64 30.61 30.64 1.0K
13:12 30.64 30.64 30.64 30.64 0.4K
13:13 30.64 30.64 30.64 30.64 0.1K
13:14 30.64 30.64 30.64 30.64 0.4K
13:15 30.64 30.64 30.56 30.56 3.7K
13:16 30.56 30.58 30.56 30.58 0.2K
13:17 30.58 30.60 30.58 30.60 1.5K
13:18 30.60 30.60 30.60 30.60 0.1K
13:19 30.60 30.60 30.60 30.60 0.4K
13:20 30.60 30.60 30.56 30.56 0.3K
13:21 30.56 30.56 30.54 30.54 1.2K
13:22 30.56 30.57 30.53 30.57 0.6K
13:23 30.55 30.55 30.55 30.55 0.2K
13:24 30.55 30.55 30.55 30.55 0.5K
13:25 30.52 30.52 30.52 30.52 1.0K
13:26 30.52 30.58 30.52 30.58 1.3K
13:27 30.58 30.61 30.55 30.55 3.6K
13:28 30.55 30.55 30.55 30.55 0.1K
13:29 30.55 30.55 30.55 30.55 0.8K
13:30 30.55 30.56 30.55 30.56 1.2K
13:31 30.56 30.56 30.56 30.56 0.4K
13:32 30.56 30.57 30.56 30.57 1.9K
13:33 30.57 30.57 30.55 30.55 0.7K
13:34 30.55 30.55 30.54 30.54 1.4K
13:35 30.54 30.54 30.54 30.54 1.2K
13:36 30.55 30.55 30.55 30.55 0.6K
13:37 30.55 30.55 30.55 30.55 0.5K
13:38 30.55 30.56 30.53 30.53 0.6K
13:39 30.53 30.53 30.53 30.53 0.9K
13:40 30.52 30.54 30.52 30.54 0.5K
13:41 30.54 30.54 30.54 30.54 0.5K
13:42 30.54 30.54 30.54 30.54 0.4K
13:43 30.54 30.54 30.51 30.51 2.9K
13:44 30.51 30.51 30.50 30.50 2.3K
13:45 30.50 30.50 30.50 30.50 0.3K
13:46 30.50 30.51 30.50 30.51 0.4K
13:47 30.51 30.51 30.51 30.51 0.2K
13:48 30.51 30.51 30.51 30.51 0.3K
13:49 30.51 30.51 30.51 30.51 0.8K
13:50 30.51 30.51 30.47 30.47 2.1K
13:51 30.47 30.47 30.47 30.47 0.2K
13:52 30.38 30.42 30.38 30.42 1.9K
13:53 30.42 30.42 30.42 30.42 0.4K
13:54 30.42 30.43 30.42 30.42 0.5K
13:55 30.43 30.43 30.41 30.41 2.9K
13:56 30.41 30.41 30.39 30.39 0.6K
13:57 30.39 30.39 30.39 30.39 0.2K
13:58 30.39 30.42 30.39 30.42 0.3K
13:59 30.42 30.42 30.42 30.42 0.5K
14:00 30.42 30.42 30.42 30.42 0.7K
14:01 30.42 30.42 30.16 30.16 3.7K
14:02 30.28 30.28 30.28 30.28 0.8K
14:03 30.28 30.28 30.28 30.28 0.9K
14:04 30.27 30.27 30.27 30.27 0.8K
14:05 30.19 30.21 30.12 30.12 1.9K
14:06 30.12 30.34 30.12 30.34 6.8K
14:07 30.34 30.37 30.34 30.37 6.7K
14:08 30.38 30.38 30.34 30.38 16.0K
14:09 30.38 30.38 30.32 30.32 1.4K
14:10 30.32 30.33 30.32 30.33 1.1K
14:11 30.32 30.32 30.32 30.32 1.3K
14:12 30.27 30.27 30.18 30.18 0.9K
14:13 30.18 30.18 30.18 30.18 0.9K
14:14 30.18 30.26 30.18 30.26 3.0K
14:15 30.29 30.32 30.29 30.29 3.2K
14:16 30.29 30.29 30.29 30.29 0.3K
14:17 30.29 30.29 30.24 30.24 1.7K
14:18 30.24 30.24 30.20 30.20 2.8K
14:19 30.20 30.20 30.19 30.19 0.7K
14:20 30.19 30.23 30.19 30.23 1.9K
14:21 30.29 30.34 30.29 30.34 1.2K
14:22 30.31 30.31 30.31 30.31 1.0K
14:23 30.31 30.31 30.31 30.31 0.6K
14:24 30.31 30.31 30.31 30.31 0.4K
14:25 30.31 30.34 30.31 30.34 0.5K
14:26 30.34 30.34 30.29 30.29 0.8K
14:27 30.29 30.29 30.29 30.29 0.5K
14:28 30.32 30.32 30.32 30.32 3.2K
14:29 30.32 30.36 30.32 30.36 1.0K
14:30 30.36 30.36 30.34 30.34 0.7K
14:31 30.34 30.34 30.33 30.33 0.9K
14:32 30.33 30.33 30.33 30.33 1.3K
14:33 30.37 30.40 30.37 30.40 1.8K
14:34 30.42 30.42 30.38 30.38 1.5K
14:35 30.38 30.38 30.38 30.38 0.5K
14:36 30.38 30.38 30.33 30.33 1.2K
14:37 30.33 30.33 30.33 30.33 1.0K
14:38 30.25 30.27 30.24 30.27 1.2K
14:39 30.31 30.41 30.31 30.41 8.6K
14:40 30.35 30.39 30.35 30.39 2.1K
14:41 30.39 30.49 30.39 30.49 4.1K
14:42 30.49 30.54 30.45 30.54 4.6K
14:43 30.48 30.48 30.41 30.41 2.8K
14:44 30.41 30.44 30.37 30.40 1.4K
14:45 30.41 30.41 30.41 30.41 0.6K
14:46 30.44 30.44 30.44 30.44 1.7K
14:47 30.44 30.50 30.44 30.50 1.4K
14:48 30.50 30.58 30.50 30.58 1.7K
14:49 30.58 30.58 30.51 30.51 1.5K
14:50 30.47 30.47 30.39 30.39 1.5K
14:51 30.42 30.42 30.38 30.39 4.3K
14:52 30.39 30.39 30.39 30.39 0.2K
14:53 30.39 30.48 30.39 30.48 8.4K
14:54 30.48 30.50 30.48 30.50 4.7K
14:55 30.50 30.51 30.50 30.51 2.4K
14:56 30.53 30.53 30.50 30.53 5.9K
14:57 30.53 30.53 30.49 30.49 2.6K
14:58 30.49 30.49 30.45 30.45 3.3K
14:59 30.48 30.50 30.47 30.47 2.0K
15:00 30.41 30.41 30.38 30.38 2.8K
15:01 30.36 30.38 30.36 30.38 1.1K
15:02 30.36 30.36 30.36 30.36 1.0K
15:03 30.36 30.36 30.35 30.35 1.2K
15:04 30.35 30.35 30.28 30.28 0.3K
15:05 30.28 30.28 30.28 30.28 1.5K
15:06 30.28 30.32 30.28 30.30 3.4K
15:07 30.29 30.29 30.27 30.27 1.8K
15:08 30.30 30.35 30.30 30.33 3.6K
15:09 30.33 30.33 30.33 30.33 2.3K
15:10 30.33 30.33 30.28 30.28 0.8K
15:11 30.28 30.31 30.28 30.31 1.5K
15:12 30.35 30.35 30.31 30.31 1.5K
15:13 30.31 30.31 30.31 30.31 2.0K
15:14 30.31 30.31 30.24 30.24 2.6K
15:15 30.24 30.25 30.21 30.25 1.3K
15:16 30.27 30.27 30.25 30.27 1.7K
15:17 30.29 30.29 30.29 30.29 2.1K
15:18 30.29 30.29 30.29 30.29 0.9K
15:19 30.29 30.29 30.22 30.22 1.4K
15:20 30.22 30.23 30.22 30.23 1.5K
15:21 30.24 30.30 30.24 30.30 3.3K
15:22 30.30 30.34 30.30 30.31 1.8K
15:23 30.31 30.44 30.31 30.44 3.9K
15:24 30.44 30.44 30.42 30.42 2.2K
15:25 30.41 30.42 30.41 30.42 2.2K
15:26 30.42 30.42 30.42 30.42 1.0K
15:27 30.40 30.41 30.39 30.41 2.7K
15:28 30.41 30.44 30.40 30.40 3.0K
15:29 30.40 30.40 30.38 30.39 1.2K
15:30 30.39 30.43 30.39 30.41 0.5K
15:31 30.38 30.41 30.36 30.36 4.5K
15:32 30.36 30.38 30.36 30.37 5.0K
15:33 30.37 30.40 30.34 30.34 7.4K
15:34 30.34 30.34 30.28 30.28 4.1K
15:35 30.30 30.30 30.24 30.24 2.7K
15:36 30.24 30.24 30.23 30.23 1.3K
15:37 30.20 30.21 30.19 30.21 3.2K
15:38 30.21 30.21 30.17 30.18 1.9K
15:39 30.20 30.20 30.19 30.19 9.0K
15:40 30.18 30.19 30.18 30.19 4.0K
15:41 30.19 30.19 30.15 30.15 3.7K
15:42 30.17 30.18 30.14 30.18 9.9K
15:43 30.16 30.17 30.16 30.17 2.2K
15:44 30.17 30.18 30.17 30.18 5.0K
15:45 30.18 30.20 30.09 30.12 18.5K
15:46 30.12 30.13 30.11 30.12 3.8K
15:47 30.12 30.14 30.11 30.14 15.9K
15:48 30.17 30.18 30.15 30.18 6.4K
15:49 30.17 30.19 30.17 30.18 7.0K
15:50 30.16 30.19 30.15 30.17 4.0K
15:51 30.20 30.30 30.20 30.24 22.1K
15:52 30.24 30.24 30.18 30.18 5.8K
15:53 30.19 30.19 30.12 30.14 9.3K
15:54 30.16 30.16 30.12 30.13 6.8K
15:55 30.13 30.13 30.09 30.09 6.6K
15:56 30.09 30.11 30.09 30.10 14.8K
15:57 30.11 30.12 30.10 30.11 20.2K
15:58 30.11 30.11 30.09 30.10 19.3K
15:59 30.11 30.12 30.10 30.10 24.1K
16:00 30.07 30.07 29.97 29.97 183.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available