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 31.38 31.76 31.38 31.51 7.3K
09:32 31.51 31.55 31.51 31.55 0.2K
09:33 31.55 31.55 31.55 31.55 0.7K
09:34 31.55 31.76 31.55 31.76 0.2K
09:35 31.76 31.76 31.76 31.76 0.2K
09:36 31.76 31.76 31.54 31.75 0.9K
09:37 31.75 31.75 31.62 31.75 2.1K
09:38 31.75 31.87 31.75 31.87 0.5K
09:39 31.87 31.87 31.87 31.87 0.4K
09:40 31.87 31.87 31.87 31.87 0.4K
09:41 31.78 31.78 31.78 31.78 0.6K
09:42 31.78 31.79 31.78 31.79 0.4K
09:43 31.79 31.79 31.66 31.66 3.7K
09:44 31.66 31.66 31.66 31.66 1.1K
09:45 31.66 31.66 31.66 31.66 0.0K
09:46 31.66 31.66 31.66 31.66 0.3K
09:47 31.66 31.66 31.66 31.66 0.2K
09:48 31.66 31.66 31.66 31.66 0.9K
09:49 31.66 31.66 31.66 31.66 0.0K
09:50 31.66 31.66 31.65 31.65 0.4K
09:51 31.65 31.69 31.65 31.69 0.5K
09:52 31.69 31.69 31.59 31.59 0.5K
09:53 31.59 31.59 31.59 31.59 0.5K
09:54 31.59 31.59 31.59 31.59 0.3K
09:55 31.59 31.59 31.57 31.57 0.5K
09:56 31.57 31.57 31.57 31.57 0.1K
09:57 31.57 31.61 31.54 31.61 4.0K
09:58 31.61 31.76 31.61 31.76 1.7K
09:59 31.76 31.76 31.76 31.76 0.8K
10:00 31.77 31.77 31.77 31.77 1.4K
10:01 31.76 31.76 31.74 31.74 0.8K
10:02 31.74 31.74 31.74 31.74 0.5K
10:03 31.77 31.77 31.77 31.77 1.9K
10:04 31.76 31.95 31.76 31.95 2.5K
10:05 31.95 32.02 31.95 32.02 1.3K
10:06 32.03 32.03 32.02 32.02 0.6K
10:07 32.02 32.02 32.02 32.02 0.3K
10:08 31.96 31.96 31.95 31.95 1.5K
10:09 31.95 31.95 31.90 31.91 2.5K
10:10 31.91 31.91 31.89 31.89 0.3K
10:11 31.89 31.89 31.89 31.89 0.8K
10:12 31.89 31.94 31.89 31.94 1.5K
10:13 31.94 31.97 31.94 31.97 0.6K
10:14 31.97 31.97 31.97 31.97 1.4K
10:15 31.97 32.00 31.97 32.00 1.2K
10:16 32.00 32.00 31.99 31.99 0.7K
10:17 31.98 32.08 31.98 32.08 2.6K
10:18 32.08 32.08 32.08 32.08 0.6K
10:19 32.07 32.07 32.07 32.07 0.5K
10:20 32.07 32.08 32.07 32.08 0.6K
10:21 32.08 32.08 31.82 31.83 7.0K
10:22 31.83 31.83 31.74 31.74 0.6K
10:23 31.74 31.80 31.74 31.80 0.6K
10:24 31.80 31.80 31.80 31.80 1.0K
10:25 31.80 31.80 31.80 31.80 0.4K
10:26 31.80 31.80 31.80 31.80 1.1K
10:27 31.80 31.80 31.76 31.80 0.7K
10:28 31.80 31.80 31.80 31.80 0.2K
10:29 31.80 31.80 31.80 31.80 0.2K
10:30 31.85 31.85 31.80 31.84 1.7K
10:31 31.84 31.85 31.84 31.85 1.7K
10:32 31.85 31.85 31.85 31.85 0.6K
10:33 31.85 31.85 31.85 31.85 0.5K
10:34 31.85 31.85 31.85 31.85 0.3K
10:35 31.85 31.85 31.78 31.78 1.6K
10:36 31.78 31.78 31.74 31.77 0.4K
10:37 31.77 31.77 31.77 31.77 0.5K
10:38 31.77 31.77 31.77 31.77 0.2K
10:39 31.77 31.77 31.76 31.76 0.7K
10:40 31.76 31.76 31.73 31.73 1.5K
10:41 31.73 31.79 31.73 31.77 3.4K
10:42 31.77 31.77 31.77 31.77 0.6K
10:43 31.74 31.74 31.74 31.74 1.0K
10:44 31.74 31.75 31.74 31.75 0.6K
10:45 31.75 31.75 31.71 31.71 2.2K
10:46 31.71 31.71 31.68 31.68 0.3K
10:47 31.71 31.71 31.71 31.71 1.0K
10:48 31.71 31.75 31.71 31.73 1.6K
10:49 31.79 31.79 31.77 31.77 2.2K
10:50 31.77 31.77 31.76 31.76 0.8K
10:51 31.76 31.76 31.76 31.76 1.2K
10:52 31.76 31.82 31.76 31.82 2.0K
10:53 31.82 31.82 31.80 31.80 1.8K
10:54 31.80 31.80 31.80 31.80 0.7K
10:55 31.80 31.80 31.80 31.80 1.4K
10:56 31.80 31.80 31.80 31.80 0.4K
10:57 31.80 31.80 31.80 31.80 0.4K
10:58 31.80 31.86 31.80 31.86 2.0K
10:59 31.86 31.99 31.86 31.99 1.4K
11:00 31.99 31.99 31.99 31.99 0.5K
11:01 31.99 31.99 31.99 31.99 1.5K
11:02 31.98 31.98 31.98 31.98 0.5K
11:03 31.98 31.98 31.98 31.98 0.4K
11:04 31.98 31.98 31.98 31.98 0.5K
11:05 31.98 32.04 31.98 32.04 1.4K
11:06 32.04 32.04 32.04 32.04 0.4K
11:07 32.04 32.08 32.04 32.08 0.8K
11:08 32.08 32.08 32.06 32.06 1.2K
11:09 32.06 32.07 32.06 32.07 0.7K
11:10 32.07 32.07 32.07 32.07 0.4K
11:11 32.07 32.07 32.02 32.02 0.5K
11:12 32.04 32.06 32.04 32.06 0.5K
11:13 32.06 32.07 32.06 32.07 0.9K
11:14 32.07 32.07 32.07 32.07 0.0K
11:15 32.07 32.07 32.06 32.06 0.5K
11:16 32.06 32.13 32.06 32.13 3.1K
11:17 32.13 32.13 32.13 32.13 0.5K
11:18 32.13 32.18 32.13 32.18 1.2K
11:19 32.18 32.19 32.18 32.19 0.7K
11:20 32.19 32.19 32.18 32.18 0.5K
11:21 32.21 32.30 32.21 32.30 2.0K
11:22 32.29 32.29 32.29 32.29 1.5K
11:23 32.29 32.29 32.27 32.29 0.9K
11:24 32.29 32.29 32.27 32.29 0.6K
11:25 32.27 32.27 32.27 32.27 2.4K
11:26 32.27 32.27 32.04 32.04 10.4K
11:27 32.04 32.08 32.04 32.07 1.7K
11:28 32.07 32.08 32.07 32.08 0.4K
11:29 32.08 32.08 32.06 32.07 0.7K
11:30 32.07 32.07 32.07 32.07 0.2K
11:31 32.11 32.11 32.07 32.07 1.3K
11:32 32.11 32.11 32.11 32.11 1.4K
11:33 32.11 32.15 32.11 32.15 0.7K
11:34 32.15 32.15 32.15 32.15 0.6K
11:35 32.13 32.13 32.13 32.13 1.1K
11:36 32.10 32.10 32.10 32.10 1.1K
11:37 32.11 32.11 32.11 32.11 0.5K
11:38 32.11 32.13 32.11 32.13 1.6K
11:39 32.12 32.12 32.12 32.12 1.1K
11:40 32.12 32.12 32.12 32.12 0.5K
11:41 32.12 32.12 32.12 32.12 0.4K
11:42 32.12 32.12 32.12 32.12 0.5K
11:43 32.12 32.12 32.12 32.12 0.4K
11:44 32.12 32.12 32.12 32.12 0.8K
11:45 32.12 32.12 32.12 32.12 0.4K
11:46 32.25 32.39 32.25 32.39 4.0K
11:47 32.39 32.39 32.39 32.39 0.7K
11:48 32.39 32.39 32.39 32.39 0.1K
11:49 32.39 32.39 32.33 32.33 0.2K
11:50 32.39 32.39 32.39 32.39 0.9K
11:51 32.39 32.39 32.29 32.29 1.9K
11:52 32.29 32.29 32.29 32.29 0.6K
11:53 32.29 32.29 32.29 32.29 0.3K
11:54 32.37 32.41 32.37 32.41 0.5K
11:55 32.41 32.41 32.41 32.41 1.4K
11:56 32.41 32.47 32.41 32.47 0.4K
11:57 32.44 32.44 32.39 32.39 2.7K
11:58 32.39 32.41 32.38 32.41 2.1K
11:59 32.43 32.43 32.43 32.43 0.3K
12:00 32.43 32.43 32.43 32.43 0.4K
12:01 32.43 32.43 32.39 32.39 1.4K
12:02 32.46 32.46 32.45 32.45 1.1K
12:03 32.43 32.45 32.41 32.41 2.2K
12:04 32.41 32.41 32.39 32.39 0.3K
12:05 32.39 32.42 32.39 32.42 7.6K
12:06 32.39 32.39 32.39 32.39 2.8K
12:07 32.34 32.34 32.34 32.34 0.5K
12:08 32.34 32.34 32.34 32.34 0.0K
12:09 32.34 32.34 32.34 32.34 0.5K
12:10 32.34 32.34 32.34 32.34 0.2K
12:11 32.28 32.29 32.28 32.29 0.3K
12:12 32.29 32.29 32.29 32.29 0.0K
12:13 32.29 32.29 32.28 32.28 0.4K
12:14 32.28 32.28 32.28 32.28 0.4K
12:15 32.23 32.23 32.23 32.23 3.1K
12:16 32.23 32.23 32.11 32.11 0.5K
12:17 32.09 32.09 32.09 32.09 1.4K
12:18 32.09 32.09 32.09 32.09 0.1K
12:19 32.09 32.09 32.09 32.09 0.4K
12:20 32.09 32.09 32.05 32.05 1.1K
12:21 32.05 32.09 32.05 32.09 0.4K
12:22 32.09 32.15 32.09 32.15 1.6K
12:23 32.15 32.21 32.15 32.21 0.4K
12:24 32.21 32.22 32.21 32.22 1.7K
12:25 32.22 32.27 32.22 32.27 4.3K
12:26 32.27 32.27 32.27 32.27 1.1K
12:27 32.27 32.31 32.27 32.31 0.6K
12:28 32.31 32.33 32.30 32.33 3.2K
12:29 32.34 32.36 32.34 32.36 0.5K
12:30 32.36 32.40 32.36 32.40 1.0K
12:31 32.40 32.40 32.39 32.39 1.4K
12:32 32.39 32.39 32.39 32.39 0.1K
12:33 32.39 32.42 32.37 32.42 1.5K
12:34 32.42 32.42 32.42 32.42 0.7K
12:35 32.34 32.34 32.34 32.34 1.7K
12:36 32.34 32.37 32.34 32.37 1.5K
12:37 32.37 32.38 32.37 32.38 0.6K
12:38 32.38 32.40 32.38 32.40 0.6K
12:39 32.40 32.40 32.40 32.40 0.4K
12:40 32.40 32.42 32.40 32.42 1.1K
12:41 32.42 32.43 32.42 32.43 0.8K
12:42 32.43 32.46 32.43 32.44 2.3K
12:43 32.44 32.44 32.41 32.41 0.6K
12:44 32.41 32.43 32.41 32.43 0.7K
12:45 32.43 32.43 32.41 32.41 0.6K
12:46 32.43 32.43 32.43 32.43 0.5K
12:47 32.43 32.43 32.43 32.43 0.6K
12:48 32.43 32.43 32.40 32.40 0.3K
12:49 32.38 32.39 32.38 32.39 1.5K
12:50 32.39 32.42 32.39 32.42 0.9K
12:51 32.42 32.44 32.42 32.44 0.7K
12:52 32.44 32.44 32.44 32.44 0.1K
12:53 32.44 32.46 32.44 32.46 1.6K
12:54 32.46 32.46 32.46 32.46 0.1K
12:55 32.46 32.46 32.42 32.42 1.8K
12:56 32.41 32.41 32.41 32.41 4.3K
12:57 32.41 32.41 32.41 32.41 0.4K
12:58 32.41 32.44 32.41 32.44 0.6K
12:59 32.44 32.46 32.43 32.46 3.9K
13:00 32.46 32.55 32.43 32.55 1.7K
13:01 32.55 32.58 32.54 32.57 0.9K
13:02 32.57 32.57 32.57 32.57 0.3K
13:03 32.54 32.55 32.54 32.55 0.9K
13:04 32.55 32.55 32.55 32.55 0.3K
13:05 32.55 32.55 32.52 32.52 3.0K
13:06 32.52 32.53 32.52 32.53 3.4K
13:07 32.53 32.53 32.53 32.53 0.9K
13:08 32.53 32.53 32.53 32.53 0.6K
13:09 32.49 32.53 32.49 32.53 0.5K
13:10 32.53 32.53 32.50 32.50 0.7K
13:11 32.50 32.54 32.50 32.54 1.3K
13:12 32.54 32.54 32.54 32.54 0.3K
13:13 32.54 32.55 32.54 32.55 0.3K
13:14 32.46 32.46 32.46 32.46 6.1K
13:15 32.46 32.46 32.46 32.46 0.1K
13:16 32.46 32.46 32.46 32.46 0.1K
13:17 32.46 32.47 32.46 32.47 1.8K
13:18 32.47 32.47 32.46 32.46 0.2K
13:19 32.48 32.48 32.48 32.48 1.9K
13:20 32.48 32.48 32.44 32.44 2.9K
13:21 32.44 32.44 32.44 32.44 1.4K
13:22 32.44 32.44 32.44 32.44 0.3K
13:23 32.42 32.47 32.42 32.47 1.1K
13:24 32.47 32.47 32.47 32.47 0.2K
13:25 32.40 32.40 32.40 32.40 2.3K
13:26 32.38 32.38 32.37 32.37 2.8K
13:27 32.37 32.37 32.18 32.18 1.7K
13:28 32.18 32.26 32.18 32.26 1.2K
13:29 32.18 32.29 32.18 32.29 1.9K
13:30 32.29 32.29 32.29 32.29 0.6K
13:31 32.29 32.29 32.29 32.29 0.6K
13:32 32.29 32.29 32.29 32.29 0.3K
13:33 32.23 32.23 32.23 32.23 1.1K
13:34 32.23 32.23 32.12 32.12 1.1K
13:35 32.12 32.12 32.06 32.06 1.2K
13:36 32.02 32.08 32.02 32.08 3.0K
13:37 32.08 32.08 32.08 32.08 0.7K
13:38 32.08 32.08 31.91 31.91 1.6K
13:39 31.91 31.96 31.91 31.96 2.3K
13:40 31.96 31.98 31.96 31.98 0.6K
13:41 32.03 32.03 32.03 32.03 1.4K
13:42 32.03 32.11 32.03 32.11 1.2K
13:43 32.11 32.11 32.00 32.03 0.8K
13:44 32.03 32.03 32.01 32.01 1.3K
13:45 32.01 32.03 32.01 32.03 1.2K
13:46 32.03 32.03 31.99 31.99 1.2K
13:47 31.99 32.05 31.99 32.05 0.5K
13:48 32.05 32.07 32.05 32.07 0.5K
13:49 32.18 32.18 32.18 32.18 0.7K
13:50 32.18 32.18 32.08 32.08 0.6K
13:51 32.08 32.08 32.08 32.08 1.5K
13:52 32.08 32.08 32.08 32.08 0.1K
13:53 32.08 32.08 32.08 32.08 0.9K
13:54 32.08 32.08 32.08 32.08 0.3K
13:55 32.08 32.08 32.08 32.08 0.5K
13:56 31.95 31.95 31.95 31.95 0.2K
13:57 31.95 31.95 31.95 31.95 0.7K
13:58 31.95 31.95 31.95 31.95 0.3K
13:59 31.95 31.95 31.83 31.83 3.0K
14:00 31.83 31.83 31.83 31.83 0.3K
14:01 31.83 31.83 31.83 31.83 0.6K
14:02 31.83 31.83 31.83 31.83 0.7K
14:03 31.83 31.88 31.83 31.88 1.0K
14:04 31.84 31.84 31.81 31.81 1.1K
14:05 31.86 31.86 31.86 31.86 0.8K
14:06 31.86 31.86 31.86 31.86 0.5K
14:07 31.79 31.79 31.72 31.72 4.0K
14:08 31.72 31.73 31.72 31.72 1.4K
14:09 31.72 31.72 31.66 31.68 1.5K
14:10 31.68 31.68 31.68 31.68 0.6K
14:11 31.68 31.76 31.68 31.76 0.5K
14:12 31.76 31.76 31.76 31.76 0.4K
14:13 31.76 31.76 31.76 31.76 0.7K
14:14 31.76 31.82 31.76 31.82 0.9K
14:15 31.82 31.83 31.82 31.83 1.7K
14:16 31.83 31.87 31.83 31.87 0.7K
14:17 31.90 31.90 31.90 31.90 0.7K
14:18 31.90 31.90 31.90 31.90 0.7K
14:19 31.84 31.84 31.80 31.80 1.7K
14:20 31.80 31.80 31.80 31.80 0.5K
14:21 31.80 31.80 31.80 31.80 0.3K
14:22 31.80 31.80 31.73 31.73 1.4K
14:23 31.73 31.73 31.70 31.70 1.0K
14:24 31.70 31.77 31.70 31.75 2.1K
14:25 31.75 31.75 31.75 31.75 1.2K
14:26 31.75 31.81 31.75 31.81 0.8K
14:27 31.81 31.81 31.79 31.81 1.1K
14:28 31.81 31.91 31.81 31.91 2.1K
14:29 31.91 31.91 31.91 31.91 0.7K
14:30 31.91 32.00 31.91 31.99 0.9K
14:31 32.00 32.00 31.98 31.98 1.0K
14:32 31.98 32.02 31.98 32.02 2.0K
14:33 32.02 32.02 31.99 31.99 0.4K
14:34 31.99 32.01 31.99 32.00 0.6K
14:35 32.00 32.02 31.99 31.99 1.4K
14:36 31.99 32.00 31.99 32.00 0.3K
14:37 31.96 32.00 31.93 31.93 5.2K
14:38 31.93 31.93 31.93 31.93 0.3K
14:39 31.90 31.90 31.90 31.90 1.0K
14:40 31.90 31.90 31.89 31.89 0.7K
14:41 31.89 31.89 31.86 31.86 2.0K
14:42 31.86 31.88 31.86 31.88 0.8K
14:43 31.86 31.86 31.86 31.86 1.1K
14:44 31.86 31.86 31.86 31.86 1.3K
14:45 31.86 31.86 31.77 31.77 1.4K
14:46 31.77 31.77 31.77 31.77 0.3K
14:47 31.77 31.77 31.77 31.77 0.9K
14:48 31.77 31.77 31.74 31.74 2.1K
14:49 31.72 31.82 31.72 31.82 2.7K
14:50 31.82 31.82 31.80 31.80 0.8K
14:51 31.80 31.80 31.80 31.80 0.9K
14:52 31.80 31.89 31.80 31.87 0.9K
14:53 31.94 31.94 31.88 31.88 1.7K
14:54 31.86 31.86 31.84 31.84 1.3K
14:55 31.84 31.87 31.84 31.87 1.0K
14:56 31.87 31.87 31.87 31.87 0.3K
14:57 31.87 31.90 31.87 31.90 1.8K
14:58 31.87 31.88 31.87 31.88 1.4K
14:59 31.88 31.91 31.88 31.91 1.1K
15:00 31.92 31.93 31.90 31.90 2.4K
15:01 31.90 31.90 31.90 31.90 0.9K
15:02 31.87 31.87 31.87 31.87 0.5K
15:03 31.88 31.88 31.82 31.82 4.6K
15:04 31.82 31.83 31.82 31.83 1.3K
15:05 31.83 31.83 31.76 31.76 1.3K
15:06 31.78 31.81 31.78 31.81 1.1K
15:07 31.77 31.80 31.77 31.80 1.3K
15:08 31.80 31.80 31.80 31.80 0.3K
15:09 31.80 31.80 31.77 31.77 0.5K
15:10 31.75 31.75 31.75 31.75 2.1K
15:11 31.74 31.74 31.74 31.74 1.4K
15:12 31.74 31.74 31.71 31.71 1.3K
15:13 31.71 31.72 31.71 31.72 2.2K
15:14 31.73 31.73 31.70 31.70 3.1K
15:15 31.70 31.70 31.63 31.64 1.2K
15:16 31.64 31.64 31.57 31.57 2.3K
15:17 31.57 31.58 31.57 31.58 0.7K
15:18 31.61 31.61 31.60 31.60 1.7K
15:19 31.60 31.60 31.57 31.57 0.9K
15:20 31.57 31.58 31.57 31.57 0.7K
15:21 31.57 31.57 31.56 31.56 0.8K
15:22 31.56 31.56 31.56 31.56 0.2K
15:23 31.56 31.56 31.40 31.40 2.2K
15:24 31.40 31.42 31.40 31.42 0.9K
15:25 31.42 31.43 31.42 31.42 0.7K
15:26 31.46 31.46 31.46 31.46 1.8K
15:27 31.46 31.46 31.44 31.44 0.6K
15:28 31.44 31.44 31.43 31.43 1.5K
15:29 31.43 31.43 31.43 31.43 1.0K
15:30 31.46 31.52 31.46 31.52 1.7K
15:31 31.52 31.55 31.52 31.55 3.2K
15:32 31.55 31.55 31.51 31.51 1.2K
15:33 31.50 31.52 31.50 31.52 2.5K
15:34 31.52 31.52 31.52 31.52 3.0K
15:35 31.52 31.54 31.52 31.53 2.1K
15:36 31.53 31.54 31.50 31.54 3.3K
15:37 31.54 31.54 31.52 31.53 3.4K
15:38 31.53 31.54 31.52 31.54 4.0K
15:39 31.55 31.56 31.53 31.53 3.9K
15:40 31.53 31.53 31.50 31.51 2.5K
15:41 31.50 31.51 31.50 31.51 1.3K
15:42 31.51 31.53 31.51 31.53 1.5K
15:43 31.53 31.56 31.53 31.53 4.0K
15:44 31.50 31.52 31.49 31.52 9.2K
15:45 31.57 31.58 31.57 31.58 0.8K
15:46 31.58 31.64 31.58 31.63 5.3K
15:47 31.63 31.74 31.63 31.74 2.7K
15:48 31.74 31.77 31.74 31.77 1.4K
15:49 31.77 31.79 31.77 31.79 2.7K
15:50 31.79 31.84 31.79 31.84 1.5K
15:51 31.82 31.94 31.82 31.83 6.9K
15:52 31.83 31.84 31.80 31.80 2.7K
15:53 31.79 31.79 31.73 31.73 7.4K
15:54 31.72 31.72 31.68 31.68 5.0K
15:55 31.68 31.68 31.62 31.62 4.1K
15:56 31.62 31.72 31.62 31.69 15.0K
15:57 31.62 31.67 31.62 31.67 15.7K
15:58 31.68 31.69 31.67 31.69 17.8K
15:59 31.70 31.70 31.64 31.64 16.5K
16:00 31.65 31.65 31.58 31.58 194.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available