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 30.42 30.55 30.26 30.26 10.9K
09:32 30.26 30.42 30.26 30.42 0.5K
09:33 30.42 30.42 30.42 30.42 0.7K
09:34 30.42 30.42 30.42 30.42 0.0K
09:35 30.69 30.82 30.69 30.82 1.4K
09:36 30.82 30.96 30.82 30.96 0.7K
09:37 30.81 30.81 30.81 30.81 0.8K
09:38 30.81 30.89 30.81 30.89 0.6K
09:39 30.89 30.90 30.89 30.90 2.0K
09:40 30.90 30.90 30.73 30.73 0.6K
09:41 30.82 30.82 30.78 30.78 0.5K
09:42 30.49 30.49 30.45 30.45 1.7K
09:43 30.45 30.52 30.45 30.52 0.2K
09:44 30.51 30.51 30.51 30.51 0.2K
09:45 30.51 30.51 30.51 30.51 0.1K
09:46 30.51 30.51 30.51 30.51 0.1K
09:47 30.51 30.51 30.37 30.37 7.5K
09:48 30.45 30.50 30.45 30.50 4.4K
09:49 30.50 30.50 30.49 30.49 0.4K
09:50 30.49 30.49 30.49 30.49 0.4K
09:51 30.49 30.55 30.49 30.55 0.5K
09:52 30.55 30.56 30.55 30.56 0.5K
09:53 30.56 30.60 30.56 30.60 0.4K
09:54 30.60 30.72 30.60 30.72 0.5K
09:55 30.61 30.72 30.61 30.72 1.1K
09:56 30.72 30.74 30.72 30.74 0.9K
09:57 30.74 30.74 30.74 30.74 0.3K
09:58 30.74 30.74 30.74 30.74 0.5K
09:59 30.74 30.74 30.73 30.73 0.9K
10:00 30.73 30.74 30.72 30.74 1.3K
10:01 30.74 30.77 30.74 30.77 11.1K
10:02 30.77 30.77 30.74 30.74 2.9K
10:03 30.68 30.74 30.68 30.72 23.2K
10:04 30.71 30.75 30.71 30.75 2.8K
10:05 30.75 30.75 30.71 30.75 1.1K
10:06 30.75 30.85 30.75 30.85 2.3K
10:07 30.76 30.78 30.76 30.78 2.7K
10:08 30.77 30.77 30.71 30.71 5.8K
10:09 30.71 30.71 30.71 30.71 0.2K
10:10 30.71 30.71 30.71 30.71 0.1K
10:11 30.71 30.71 30.71 30.71 0.6K
10:12 30.78 30.78 30.78 30.78 1.9K
10:13 30.72 30.72 30.72 30.72 2.7K
10:14 30.72 30.73 30.68 30.68 1.3K
10:15 30.72 30.73 30.72 30.73 1.5K
10:16 30.73 30.73 30.73 30.73 0.4K
10:17 30.73 30.73 30.70 30.71 3.1K
10:18 30.75 30.80 30.75 30.80 3.7K
10:19 30.80 30.87 30.80 30.82 3.8K
10:20 30.82 30.82 30.77 30.77 3.4K
10:21 30.77 30.80 30.77 30.80 1.2K
10:22 30.80 30.80 30.77 30.77 1.8K
10:23 30.77 30.82 30.77 30.82 1.2K
10:24 30.82 30.85 30.82 30.85 2.4K
10:25 30.85 30.85 30.83 30.83 0.5K
10:26 30.83 30.86 30.83 30.86 0.4K
10:27 30.84 30.84 30.81 30.81 1.5K
10:28 30.83 30.83 30.81 30.81 2.7K
10:29 30.81 30.83 30.81 30.83 1.2K
10:30 30.83 30.83 30.76 30.76 1.7K
10:31 30.76 30.79 30.76 30.79 1.2K
10:32 30.79 30.87 30.79 30.87 1.6K
10:33 30.87 30.91 30.87 30.88 2.4K
10:34 30.90 30.93 30.90 30.93 0.9K
10:35 30.93 30.94 30.93 30.94 0.5K
10:36 30.94 30.97 30.94 30.97 0.5K
10:37 30.97 30.97 30.97 30.97 0.2K
10:38 30.97 31.03 30.97 31.03 1.1K
10:39 31.05 31.05 31.05 31.05 1.1K
10:40 31.05 31.05 31.05 31.05 0.9K
10:41 31.05 31.05 31.05 31.05 0.2K
10:42 31.05 31.05 31.04 31.04 3.0K
10:43 31.04 31.04 31.04 31.04 0.3K
10:44 31.04 31.04 31.02 31.03 2.0K
10:45 31.03 31.03 31.03 31.03 0.6K
10:46 31.03 31.03 31.01 31.01 1.4K
10:47 31.01 31.01 31.01 31.01 0.1K
10:48 31.01 31.01 31.01 31.01 0.1K
10:49 31.01 31.02 31.01 31.02 0.5K
10:50 30.98 31.00 30.98 31.00 1.6K
10:51 31.00 31.00 30.98 31.00 1.7K
10:52 30.96 31.01 30.96 31.01 0.8K
10:53 31.01 31.01 30.91 30.91 4.2K
10:54 30.92 30.92 30.92 30.92 0.3K
10:55 30.91 30.91 30.89 30.89 1.3K
10:56 30.89 30.89 30.83 30.83 2.4K
10:57 30.83 30.83 30.75 30.79 2.3K
10:58 30.83 30.83 30.83 30.83 1.0K
10:59 30.79 30.79 30.79 30.79 0.7K
11:00 30.79 30.79 30.72 30.72 1.0K
11:01 30.72 30.78 30.72 30.78 1.3K
11:02 30.78 30.78 30.75 30.75 0.6K
11:03 30.75 30.76 30.75 30.76 0.2K
11:04 30.76 30.76 30.65 30.65 3.8K
11:05 30.65 30.70 30.65 30.70 0.2K
11:06 30.70 30.70 30.70 30.70 0.1K
11:07 30.70 30.70 30.70 30.70 0.1K
11:08 30.70 30.70 30.70 30.70 0.3K
11:09 30.70 30.74 30.68 30.74 0.6K
11:10 30.74 30.74 30.62 30.62 2.6K
11:11 30.62 30.64 30.62 30.64 0.1K
11:12 30.64 30.64 30.64 30.64 0.1K
11:13 30.64 30.64 30.63 30.63 0.4K
11:14 30.63 30.65 30.61 30.61 1.1K
11:15 30.61 30.61 30.58 30.58 2.2K
11:16 30.58 30.58 30.57 30.57 5.8K
11:17 30.57 30.60 30.57 30.60 3.8K
11:18 30.58 30.58 30.58 30.58 0.3K
11:19 30.58 30.58 30.58 30.58 0.1K
11:20 30.58 30.64 30.58 30.64 2.0K
11:21 30.64 30.64 30.64 30.64 1.0K
11:22 30.69 30.70 30.69 30.70 1.2K
11:23 30.70 30.70 30.70 30.70 0.3K
11:24 30.70 30.70 30.70 30.70 0.6K
11:25 30.70 30.77 30.70 30.77 1.6K
11:26 30.77 30.77 30.67 30.67 2.7K
11:27 30.71 30.71 30.71 30.71 0.2K
11:28 30.71 30.71 30.71 30.71 0.7K
11:29 30.69 30.69 30.69 30.69 0.2K
11:30 30.74 30.77 30.74 30.77 1.9K
11:31 30.77 30.77 30.70 30.72 3.4K
11:32 30.72 30.72 30.71 30.71 0.7K
11:33 30.71 30.71 30.71 30.71 0.7K
11:34 30.71 30.71 30.69 30.69 0.5K
11:35 30.66 30.66 30.66 30.66 0.6K
11:36 30.66 30.66 30.62 30.62 1.5K
11:37 30.62 30.62 30.62 30.62 1.0K
11:38 30.62 30.62 30.62 30.62 0.0K
11:39 30.62 30.62 30.62 30.62 0.4K
11:40 30.61 30.61 30.61 30.61 0.3K
11:41 30.63 30.71 30.63 30.71 4.5K
11:42 30.71 30.71 30.71 30.71 0.4K
11:43 30.71 30.72 30.70 30.70 2.1K
11:44 30.70 30.70 30.70 30.70 0.0K
11:45 30.70 30.70 30.70 30.70 0.0K
11:46 30.70 30.70 30.70 30.70 0.4K
11:47 30.70 30.70 30.70 30.70 0.1K
11:48 30.68 30.68 30.68 30.68 0.2K
11:49 30.68 30.72 30.68 30.72 7.3K
11:50 30.71 30.71 30.71 30.71 0.1K
11:51 30.70 30.70 30.70 30.70 1.1K
11:52 30.71 30.71 30.71 30.71 0.6K
11:53 30.71 30.71 30.68 30.68 0.1K
11:54 30.70 30.70 30.70 30.70 0.2K
11:55 30.70 30.71 30.70 30.70 5.8K
11:56 30.70 30.70 30.68 30.68 1.3K
11:57 30.68 30.68 30.68 30.68 0.2K
11:58 30.68 30.68 30.68 30.68 0.4K
11:59 30.68 30.71 30.68 30.69 1.9K
12:00 30.69 30.69 30.69 30.69 0.1K
12:01 30.69 30.69 30.57 30.57 6.4K
12:02 30.54 30.54 30.54 30.54 0.8K
12:03 30.54 30.54 30.54 30.54 0.1K
12:04 30.54 30.54 30.51 30.51 0.3K
12:05 30.51 30.58 30.51 30.58 0.8K
12:06 30.58 30.58 30.58 30.58 0.2K
12:07 30.58 30.58 30.57 30.57 1.2K
12:08 30.57 30.57 30.57 30.57 0.7K
12:09 30.57 30.57 30.57 30.57 0.1K
12:10 30.57 30.57 30.57 30.57 1.0K
12:11 30.57 30.57 30.57 30.57 0.0K
12:12 30.57 30.57 30.54 30.54 1.0K
12:13 30.54 30.54 30.54 30.54 0.0K
12:14 30.54 30.54 30.54 30.54 0.9K
12:15 30.54 30.54 30.51 30.51 1.1K
12:16 30.51 30.53 30.51 30.53 1.9K
12:17 30.53 30.53 30.53 30.53 0.9K
12:18 30.53 30.53 30.53 30.53 0.7K
12:19 30.59 30.59 30.59 30.59 0.8K
12:20 30.59 30.59 30.59 30.59 0.1K
12:21 30.59 30.59 30.59 30.59 0.4K
12:22 30.59 30.65 30.59 30.65 3.2K
12:23 30.65 30.65 30.65 30.65 0.3K
12:24 30.65 30.65 30.65 30.65 0.4K
12:25 30.65 30.67 30.65 30.67 0.8K
12:26 30.67 30.70 30.67 30.70 0.5K
12:27 30.70 30.70 30.66 30.68 1.5K
12:28 30.68 30.68 30.68 30.68 0.0K
12:29 30.68 30.68 30.68 30.68 0.2K
12:30 30.68 30.68 30.68 30.68 0.1K
12:31 30.68 30.68 30.68 30.68 1.1K
12:32 30.68 30.68 30.67 30.67 0.2K
12:33 30.67 30.67 30.67 30.67 0.1K
12:34 30.67 30.71 30.67 30.71 1.1K
12:35 30.71 30.71 30.66 30.68 4.0K
12:36 30.68 30.68 30.64 30.64 3.4K
12:37 30.64 30.64 30.64 30.64 0.3K
12:38 30.64 30.64 30.64 30.64 0.2K
12:39 30.64 30.64 30.64 30.64 0.0K
12:40 30.64 30.64 30.64 30.64 0.0K
12:41 30.64 30.64 30.64 30.64 0.1K
12:42 30.64 30.64 30.64 30.64 0.2K
12:43 30.64 30.64 30.64 30.64 0.2K
12:44 30.64 30.66 30.64 30.66 1.2K
12:45 30.66 30.66 30.63 30.63 1.4K
12:46 30.63 30.63 30.63 30.63 0.0K
12:47 30.63 30.65 30.63 30.65 0.3K
12:48 30.65 30.65 30.65 30.65 0.1K
12:49 30.64 30.64 30.64 30.64 0.6K
12:50 30.64 30.64 30.64 30.64 0.1K
12:51 30.66 30.66 30.63 30.63 1.7K
12:52 30.63 30.63 30.63 30.63 0.1K
12:53 30.63 30.63 30.63 30.63 0.1K
12:54 30.63 30.73 30.63 30.73 2.6K
12:55 30.73 30.73 30.70 30.70 0.3K
12:56 30.70 30.71 30.69 30.69 2.4K
12:57 30.71 30.71 30.71 30.71 0.8K
12:58 30.71 30.71 30.70 30.70 0.3K
12:59 30.70 30.70 30.70 30.70 0.2K
13:00 30.70 30.70 30.68 30.68 0.6K
13:01 30.70 30.70 30.70 30.70 0.2K
13:02 30.70 30.70 30.70 30.70 0.2K
13:03 30.68 30.68 30.67 30.67 2.2K
13:04 30.65 30.66 30.65 30.66 0.6K
13:05 30.67 30.67 30.64 30.64 4.1K
13:06 30.64 30.64 30.64 30.64 0.0K
13:07 30.64 30.64 30.64 30.64 0.1K
13:08 30.64 30.64 30.64 30.64 0.2K
13:09 30.64 30.64 30.64 30.64 0.0K
13:10 30.64 30.64 30.64 30.64 0.1K
13:11 30.64 30.64 30.64 30.64 0.1K
13:12 30.64 30.64 30.64 30.64 0.1K
13:13 30.64 30.64 30.64 30.64 0.0K
13:14 30.64 30.65 30.64 30.65 1.4K
13:15 30.67 30.67 30.66 30.66 1.2K
13:16 30.66 30.66 30.65 30.65 1.5K
13:17 30.64 30.68 30.64 30.68 4.0K
13:18 30.68 30.68 30.66 30.66 1.7K
13:19 30.66 30.66 30.66 30.66 0.2K
13:20 30.66 30.67 30.66 30.67 0.2K
13:21 30.67 30.67 30.67 30.67 0.1K
13:22 30.67 30.67 30.67 30.67 0.4K
13:23 30.67 30.67 30.65 30.66 0.9K
13:24 30.66 30.67 30.66 30.67 0.4K
13:25 30.67 30.67 30.67 30.67 0.2K
13:26 30.67 30.67 30.67 30.67 0.1K
13:27 30.67 30.67 30.67 30.67 0.1K
13:28 30.67 30.67 30.67 30.67 0.1K
13:29 30.67 30.67 30.65 30.65 1.3K
13:30 30.65 30.65 30.65 30.65 0.5K
13:31 30.65 30.66 30.62 30.62 2.8K
13:32 30.62 30.67 30.62 30.67 2.2K
13:33 30.67 30.73 30.67 30.73 2.7K
13:34 30.73 30.73 30.73 30.73 0.0K
13:35 30.73 30.73 30.71 30.71 0.4K
13:36 30.73 30.73 30.73 30.73 0.2K
13:37 30.73 30.73 30.73 30.73 0.2K
13:38 30.73 30.74 30.73 30.74 0.4K
13:39 30.74 30.75 30.74 30.75 1.5K
13:40 30.75 30.75 30.75 30.75 0.0K
13:41 30.75 30.75 30.75 30.75 1.4K
13:42 30.75 30.75 30.74 30.74 0.3K
13:43 30.74 30.75 30.72 30.72 5.7K
13:44 30.72 30.72 30.71 30.71 1.4K
13:45 30.71 30.71 30.71 30.71 0.1K
13:46 30.74 30.75 30.74 30.75 0.2K
13:47 30.75 30.75 30.75 30.75 0.6K
13:48 30.75 30.75 30.75 30.75 0.2K
13:49 30.75 30.75 30.74 30.75 0.6K
13:50 30.75 30.75 30.74 30.75 1.3K
13:51 30.75 30.75 30.75 30.75 0.7K
13:52 30.75 30.75 30.75 30.75 0.3K
13:53 30.75 30.75 30.75 30.75 0.4K
13:54 30.75 30.75 30.75 30.75 0.7K
13:55 30.75 30.75 30.75 30.75 0.4K
13:56 30.75 30.75 30.75 30.75 0.1K
13:57 30.75 30.84 30.75 30.84 4.0K
13:58 30.82 30.82 30.81 30.81 2.5K
13:59 30.81 30.81 30.81 30.81 0.1K
14:00 30.81 30.81 30.81 30.81 0.1K
14:01 30.81 30.84 30.81 30.84 0.5K
14:02 30.84 30.85 30.84 30.85 0.6K
14:03 30.85 30.85 30.85 30.85 0.5K
14:04 30.85 30.85 30.85 30.85 0.0K
14:05 30.85 30.85 30.81 30.81 0.7K
14:06 30.81 30.82 30.81 30.82 0.7K
14:07 30.82 30.82 30.82 30.82 0.3K
14:08 30.82 30.82 30.82 30.82 1.0K
14:09 30.82 30.82 30.81 30.81 1.5K
14:10 30.81 30.81 30.81 30.81 0.1K
14:11 30.81 30.81 30.81 30.81 0.3K
14:12 30.81 30.81 30.81 30.81 0.4K
14:13 30.81 30.81 30.81 30.81 0.1K
14:14 30.81 30.81 30.81 30.81 0.0K
14:15 30.81 30.81 30.79 30.79 3.0K
14:16 30.79 30.80 30.79 30.80 1.6K
14:17 30.80 30.80 30.80 30.80 0.6K
14:18 30.79 30.79 30.78 30.78 0.4K
14:19 30.80 30.80 30.80 30.80 0.7K
14:20 30.80 30.87 30.80 30.87 4.9K
14:21 30.87 30.87 30.86 30.86 0.3K
14:22 30.86 30.86 30.84 30.84 1.6K
14:23 30.84 30.84 30.83 30.83 1.7K
14:24 30.83 30.83 30.83 30.83 0.2K
14:25 30.83 30.84 30.83 30.84 0.9K
14:26 30.84 30.85 30.84 30.85 0.9K
14:27 30.85 30.85 30.85 30.85 0.2K
14:28 30.85 30.85 30.85 30.85 0.6K
14:29 30.92 30.92 30.92 30.92 2.3K
14:30 30.94 30.95 30.94 30.95 1.0K
14:31 30.95 30.95 30.95 30.95 0.0K
14:32 30.95 30.95 30.95 30.95 0.6K
14:33 30.95 30.95 30.95 30.95 0.3K
14:34 30.95 30.95 30.95 30.95 0.3K
14:35 30.95 30.96 30.95 30.96 0.9K
14:36 30.96 30.96 30.96 30.96 0.6K
14:37 30.96 30.96 30.94 30.94 0.5K
14:38 30.94 30.94 30.93 30.93 1.7K
14:39 30.93 30.93 30.92 30.92 1.1K
14:40 30.92 30.93 30.92 30.93 2.2K
14:41 30.93 30.93 30.92 30.92 0.4K
14:42 30.92 30.93 30.92 30.93 2.2K
14:43 30.93 30.93 30.91 30.91 2.5K
14:44 30.91 31.01 30.91 31.01 3.9K
14:45 31.01 31.01 31.00 31.00 1.0K
14:46 31.00 31.00 31.00 31.00 0.5K
14:47 31.00 31.04 31.00 31.04 1.2K
14:48 31.04 31.04 31.04 31.04 0.6K
14:49 31.04 31.04 31.02 31.02 0.2K
14:50 31.02 31.02 31.02 31.02 0.6K
14:51 31.02 31.05 31.02 31.03 0.6K
14:52 31.05 31.18 31.05 31.18 3.8K
14:53 31.20 31.20 31.20 31.20 0.5K
14:54 31.23 31.23 31.17 31.17 3.6K
14:55 31.17 31.17 31.17 31.17 0.1K
14:56 31.17 31.17 31.17 31.17 0.0K
14:57 31.17 31.19 31.17 31.19 0.7K
14:58 31.19 31.19 31.15 31.15 3.1K
14:59 31.15 31.15 31.11 31.11 2.0K
15:00 31.11 31.11 31.09 31.09 1.3K
15:01 31.08 31.08 31.06 31.07 1.9K
15:02 31.07 31.07 31.07 31.07 0.8K
15:03 31.06 31.06 31.06 31.06 0.4K
15:04 31.06 31.07 31.06 31.07 0.5K
15:05 31.07 31.07 31.04 31.04 1.2K
15:06 31.04 31.04 31.04 31.04 0.8K
15:07 31.04 31.04 31.04 31.04 0.2K
15:08 31.04 31.04 31.04 31.04 0.1K
15:09 31.04 31.06 31.04 31.06 2.6K
15:10 31.06 31.08 31.06 31.08 0.3K
15:11 31.08 31.08 31.07 31.07 1.3K
15:12 31.07 31.07 31.07 31.07 0.5K
15:13 31.05 31.05 31.00 31.00 5.3K
15:14 30.99 30.99 30.96 30.96 2.6K
15:15 30.96 30.96 30.96 30.96 0.9K
15:16 30.96 30.96 30.92 30.92 0.7K
15:17 30.93 30.93 30.93 30.93 0.7K
15:18 30.93 30.93 30.93 30.93 3.0K
15:19 30.93 30.95 30.93 30.94 2.4K
15:20 30.94 30.94 30.93 30.93 1.2K
15:21 30.93 30.93 30.93 30.93 0.6K
15:22 30.93 30.95 30.93 30.95 2.5K
15:23 30.95 30.95 30.95 30.95 0.5K
15:24 30.95 30.97 30.95 30.97 0.4K
15:25 30.97 30.97 30.97 30.97 0.6K
15:26 30.96 31.03 30.96 31.03 2.9K
15:27 31.03 31.03 30.95 30.95 5.4K
15:28 30.95 30.95 30.94 30.95 2.0K
15:29 30.95 30.95 30.95 30.95 0.8K
15:30 30.93 30.94 30.91 30.91 1.7K
15:31 30.91 30.92 30.89 30.89 2.5K
15:32 30.91 30.91 30.87 30.87 2.1K
15:33 30.87 30.87 30.86 30.86 0.5K
15:34 30.86 30.86 30.83 30.83 4.0K
15:35 30.83 30.85 30.83 30.84 2.4K
15:36 30.84 30.86 30.84 30.86 5.1K
15:37 30.90 30.94 30.90 30.92 10.9K
15:38 30.92 30.92 30.85 30.85 6.8K
15:39 30.82 30.86 30.82 30.83 6.6K
15:40 30.80 30.82 30.77 30.77 8.9K
15:41 30.76 30.79 30.76 30.78 7.6K
15:42 30.76 30.86 30.76 30.86 6.0K
15:43 30.83 30.90 30.83 30.88 7.1K
15:44 30.88 30.89 30.87 30.88 6.3K
15:45 30.85 30.87 30.83 30.87 6.7K
15:46 30.84 30.90 30.84 30.89 5.6K
15:47 30.89 30.91 30.87 30.87 7.5K
15:48 30.89 30.89 30.87 30.87 5.4K
15:49 30.89 31.00 30.89 30.97 9.7K
15:50 30.97 30.99 30.97 30.98 7.7K
15:51 31.00 31.00 30.99 30.99 20.9K
15:52 30.99 31.11 30.99 31.11 11.4K
15:53 31.16 31.28 31.16 31.28 12.3K
15:54 31.25 31.25 31.12 31.12 14.9K
15:55 31.07 31.07 31.01 31.01 13.3K
15:56 31.00 31.08 30.97 31.08 31.3K
15:57 31.09 31.19 31.09 31.19 21.3K
15:58 31.22 31.27 31.22 31.27 23.9K
15:59 31.27 31.30 31.27 31.29 26.7K
16:00 31.29 31.39 31.29 31.39 313.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available