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 30.19 30.46 29.67 29.67 13.3K
09:32 29.67 29.67 29.56 29.56 1.0K
09:33 29.56 29.72 29.56 29.72 1.1K
09:34 29.72 29.96 29.72 29.96 0.3K
09:35 29.96 30.32 29.96 30.32 2.2K
09:36 30.31 30.31 30.31 30.31 0.4K
09:37 30.31 30.31 30.02 30.16 1.6K
09:38 30.16 30.16 30.09 30.09 4.8K
09:39 30.09 30.09 30.09 30.09 0.2K
09:40 30.09 30.19 30.09 30.19 0.2K
09:41 30.19 30.19 30.08 30.08 1.1K
09:42 30.10 30.10 30.10 30.10 0.8K
09:43 30.10 30.13 30.10 30.12 2.4K
09:44 30.12 30.20 30.12 30.20 0.6K
09:45 30.20 30.20 30.20 30.20 0.4K
09:46 30.12 30.12 30.04 30.04 2.2K
09:47 30.04 30.05 30.04 30.05 1.6K
09:48 30.05 30.10 30.05 30.10 1.4K
09:49 30.10 30.10 30.05 30.10 0.7K
09:50 30.10 30.10 30.10 30.10 0.2K
09:51 30.01 30.01 30.01 30.01 2.3K
09:52 30.05 30.12 30.05 30.05 6.9K
09:53 30.05 30.14 30.05 30.14 0.8K
09:54 30.14 30.14 30.14 30.14 0.2K
09:55 30.25 30.25 30.13 30.13 4.7K
09:56 30.19 30.19 30.19 30.19 1.1K
09:57 30.19 30.19 30.19 30.19 1.0K
09:58 30.19 30.37 30.19 30.35 3.0K
09:59 30.35 30.35 30.35 30.35 0.8K
10:00 30.35 30.35 30.35 30.35 0.4K
10:01 30.35 30.35 30.35 30.35 0.5K
10:02 30.35 30.35 30.28 30.28 1.7K
10:03 30.28 30.37 30.28 30.37 0.9K
10:04 30.37 30.38 30.37 30.38 1.0K
10:05 30.35 30.44 30.35 30.44 1.7K
10:06 30.39 30.46 30.39 30.46 1.7K
10:07 30.46 30.46 30.34 30.34 4.2K
10:08 30.34 30.34 30.34 30.34 0.2K
10:09 30.34 30.41 30.34 30.41 0.1K
10:10 30.54 30.62 30.54 30.62 2.4K
10:11 30.62 30.62 30.62 30.62 0.7K
10:12 30.57 30.57 30.57 30.57 1.2K
10:13 30.62 30.69 30.62 30.69 1.1K
10:14 30.64 30.64 30.64 30.64 0.8K
10:15 30.64 30.64 30.44 30.44 5.2K
10:16 30.44 30.51 30.44 30.50 2.0K
10:17 30.48 30.48 30.48 30.48 1.2K
10:18 30.43 30.43 30.43 30.43 0.5K
10:19 30.43 30.43 30.43 30.43 0.2K
10:20 30.44 30.44 30.44 30.44 1.4K
10:21 30.44 30.44 30.44 30.44 0.0K
10:22 30.44 30.44 30.43 30.43 5.6K
10:23 30.42 30.54 30.42 30.54 12.5K
10:24 30.54 30.72 30.54 30.72 1.4K
10:25 30.72 30.75 30.72 30.75 3.6K
10:26 30.75 30.82 30.75 30.75 0.8K
10:27 30.75 30.75 30.63 30.63 4.6K
10:28 30.63 30.68 30.63 30.68 2.0K
10:29 30.68 30.68 30.67 30.67 1.6K
10:30 30.62 30.74 30.62 30.73 3.0K
10:31 30.72 30.72 30.72 30.72 0.5K
10:32 30.72 30.83 30.72 30.83 1.7K
10:33 30.83 30.84 30.83 30.84 0.6K
10:34 30.84 30.84 30.84 30.84 0.4K
10:35 30.84 30.87 30.84 30.87 0.2K
10:36 30.81 30.86 30.75 30.86 2.5K
10:37 30.86 30.86 30.86 30.86 0.5K
10:38 30.86 30.86 30.85 30.85 0.4K
10:39 30.86 30.86 30.83 30.83 1.0K
10:40 30.83 30.83 30.83 30.83 0.4K
10:41 30.83 30.83 30.83 30.83 0.1K
10:42 30.80 30.86 30.79 30.86 3.4K
10:43 30.86 30.86 30.86 30.86 0.8K
10:44 30.86 30.86 30.86 30.86 1.1K
10:45 30.97 30.97 30.81 30.88 2.5K
10:46 30.88 31.00 30.88 31.00 1.9K
10:47 31.00 31.01 31.00 31.01 1.5K
10:48 31.01 31.01 31.00 31.00 0.6K
10:49 31.00 31.02 31.00 31.02 0.4K
10:50 30.96 30.96 30.95 30.95 2.3K
10:51 31.05 31.16 31.05 31.15 3.7K
10:52 31.15 31.17 31.13 31.17 2.8K
10:53 31.11 31.18 31.11 31.18 0.6K
10:54 31.18 31.18 31.18 31.18 0.2K
10:55 31.14 31.14 31.03 31.07 3.8K
10:56 31.07 31.07 31.07 31.07 0.1K
10:57 31.07 31.13 31.07 31.13 0.9K
10:58 31.13 31.13 31.13 31.13 0.3K
10:59 31.13 31.15 31.13 31.15 1.8K
11:00 31.13 31.16 31.13 31.15 4.5K
11:01 31.19 31.24 31.19 31.24 3.2K
11:02 31.24 31.24 31.24 31.24 0.3K
11:03 31.24 31.24 31.24 31.24 0.2K
11:04 31.31 31.32 31.27 31.27 3.2K
11:05 31.27 31.37 31.27 31.37 2.2K
11:06 31.37 31.37 31.36 31.36 2.8K
11:07 31.36 31.36 31.36 31.36 5.1K
11:08 31.33 31.41 31.33 31.38 1.4K
11:09 31.38 31.43 31.34 31.37 1.1K
11:10 31.37 31.37 31.32 31.32 2.5K
11:11 31.32 31.36 31.32 31.36 0.8K
11:12 31.34 31.34 31.28 31.28 1.6K
11:13 31.28 31.28 31.28 31.28 0.1K
11:14 31.28 31.35 31.28 31.35 1.0K
11:15 31.35 31.35 31.35 31.35 0.3K
11:16 31.35 31.36 31.35 31.36 0.8K
11:17 31.36 31.36 31.26 31.26 1.5K
11:18 31.28 31.28 31.26 31.26 1.9K
11:19 31.27 31.28 31.27 31.28 1.6K
11:20 31.28 31.30 31.28 31.29 0.7K
11:21 31.29 31.29 31.29 31.29 0.1K
11:22 31.30 31.30 31.30 31.30 0.9K
11:23 31.30 31.33 31.30 31.33 1.5K
11:24 31.33 31.33 31.28 31.28 1.1K
11:25 31.27 31.29 31.27 31.27 2.3K
11:26 31.27 31.27 31.25 31.25 1.5K
11:27 31.25 31.25 31.25 31.25 1.6K
11:28 31.25 31.25 31.22 31.22 3.6K
11:29 31.22 31.22 31.22 31.22 0.3K
11:30 31.22 31.27 31.22 31.27 1.8K
11:31 31.27 31.27 31.24 31.24 3.0K
11:32 31.24 31.24 31.23 31.23 1.3K
11:33 31.27 31.27 31.27 31.27 2.6K
11:34 31.28 31.31 31.28 31.29 2.0K
11:35 31.29 31.36 31.29 31.36 0.9K
11:36 31.46 31.46 31.46 31.46 0.6K
11:37 31.39 31.39 31.39 31.39 0.7K
11:38 31.39 31.39 31.28 31.28 5.1K
11:39 31.29 31.29 31.29 31.29 0.6K
11:40 31.29 31.29 31.29 31.29 0.6K
11:41 31.29 31.33 31.29 31.33 0.3K
11:42 31.33 31.33 31.25 31.25 0.9K
11:43 31.25 31.25 31.25 31.25 0.2K
11:44 31.25 31.31 31.25 31.31 0.7K
11:45 31.39 31.47 31.39 31.47 1.4K
11:46 31.47 31.47 31.46 31.46 0.2K
11:47 31.46 31.46 31.46 31.46 0.3K
11:48 31.45 31.45 31.38 31.38 2.8K
11:49 31.37 31.40 31.37 31.40 1.2K
11:50 31.40 31.40 31.33 31.35 1.3K
11:51 31.31 31.31 31.31 31.31 0.4K
11:52 31.39 31.39 31.39 31.39 0.5K
11:53 31.35 31.39 31.34 31.34 0.4K
11:54 31.34 31.34 31.32 31.32 1.0K
11:55 31.33 31.33 31.33 31.33 1.9K
11:56 31.33 31.33 31.25 31.25 2.4K
11:57 31.29 31.30 31.27 31.30 4.9K
11:58 31.30 31.32 31.30 31.32 3.7K
11:59 31.32 31.32 31.22 31.22 1.6K
12:00 31.22 31.22 31.22 31.22 1.0K
12:01 31.24 31.30 31.23 31.30 3.9K
12:02 31.30 31.32 31.30 31.32 0.4K
12:03 31.32 31.34 31.25 31.25 1.3K
12:04 31.25 31.29 31.21 31.21 2.0K
12:05 31.18 31.18 31.18 31.18 1.0K
12:06 31.18 31.19 31.18 31.19 0.9K
12:07 31.27 31.27 31.27 31.27 0.6K
12:08 31.23 31.23 31.20 31.23 4.8K
12:09 31.22 31.23 31.22 31.23 3.0K
12:10 31.22 31.29 31.22 31.29 0.9K
12:11 31.29 31.38 31.29 31.38 1.1K
12:12 31.38 31.38 31.38 31.38 0.7K
12:13 31.38 31.38 31.38 31.38 1.1K
12:14 31.38 31.38 31.33 31.33 6.3K
12:15 31.33 31.33 31.33 31.33 0.1K
12:16 31.33 31.34 31.33 31.34 0.5K
12:17 31.34 31.34 31.34 31.34 0.0K
12:18 31.34 31.38 31.34 31.38 1.6K
12:19 31.35 31.35 31.35 31.35 2.3K
12:20 31.35 31.36 31.35 31.36 0.7K
12:21 31.36 31.36 31.36 31.36 0.2K
12:22 31.35 31.37 31.35 31.37 0.5K
12:23 31.37 31.44 31.37 31.44 3.4K
12:24 31.44 31.44 31.44 31.44 0.3K
12:25 31.44 31.53 31.44 31.51 0.9K
12:26 31.51 31.51 31.51 31.51 0.5K
12:27 31.56 31.56 31.53 31.53 1.9K
12:28 31.53 31.55 31.52 31.52 1.3K
12:29 31.52 31.52 31.52 31.52 0.4K
12:30 31.50 31.50 31.49 31.49 3.3K
12:31 31.48 31.48 31.47 31.48 3.4K
12:32 31.47 31.47 31.47 31.47 0.3K
12:33 31.47 31.47 31.43 31.46 2.2K
12:34 31.46 31.46 31.43 31.45 2.2K
12:35 31.45 31.48 31.45 31.48 2.9K
12:36 31.48 31.48 31.46 31.46 2.3K
12:37 31.46 31.46 31.45 31.45 0.5K
12:38 31.45 31.46 31.45 31.46 0.4K
12:39 31.44 31.50 31.44 31.50 1.3K
12:40 31.48 31.48 31.48 31.48 1.8K
12:41 31.48 31.48 31.48 31.48 1.3K
12:42 31.49 31.49 31.49 31.49 0.4K
12:43 31.52 31.55 31.52 31.55 2.0K
12:44 31.55 31.55 31.55 31.55 1.3K
12:45 31.57 31.61 31.57 31.61 2.1K
12:46 31.61 31.61 31.61 31.61 0.7K
12:47 31.63 31.63 31.60 31.60 2.4K
12:48 31.56 31.56 31.54 31.56 2.6K
12:49 31.56 31.56 31.56 31.56 0.8K
12:50 31.56 31.56 31.51 31.51 0.6K
12:51 31.51 31.54 31.51 31.54 2.4K
12:52 31.54 31.54 31.54 31.54 1.4K
12:53 31.53 31.54 31.53 31.54 0.8K
12:54 31.54 31.59 31.54 31.59 3.4K
12:55 31.59 31.64 31.59 31.64 1.7K
12:56 31.68 31.68 31.55 31.55 7.6K
12:57 31.55 31.55 31.55 31.55 1.7K
12:58 31.55 31.56 31.50 31.50 3.4K
12:59 31.49 31.56 31.49 31.56 1.9K
13:00 31.56 31.56 31.50 31.50 1.8K
13:01 31.50 31.50 31.50 31.50 0.0K
13:02 31.48 31.51 31.48 31.50 2.3K
13:03 31.50 31.50 31.50 31.50 0.2K
13:04 31.53 31.53 31.53 31.53 2.0K
13:05 31.53 31.67 31.53 31.67 2.5K
13:06 31.67 31.67 31.67 31.67 0.6K
13:07 31.67 31.67 31.63 31.63 1.1K
13:08 31.63 31.63 31.63 31.63 1.2K
13:09 31.63 31.63 31.58 31.58 0.9K
13:10 31.58 31.58 31.44 31.44 1.3K
13:11 31.44 31.44 31.44 31.44 0.3K
13:12 31.44 31.44 31.44 31.44 0.3K
13:13 31.44 31.49 31.44 31.49 2.0K
13:14 31.50 31.61 31.50 31.61 2.8K
13:15 31.61 31.61 31.61 31.61 0.9K
13:16 31.61 31.61 31.61 31.61 0.3K
13:17 31.61 31.61 31.61 31.61 0.4K
13:18 31.61 31.64 31.61 31.64 0.9K
13:19 31.57 31.57 31.54 31.54 1.9K
13:20 31.50 31.53 31.50 31.53 1.4K
13:21 31.53 31.53 31.48 31.48 1.8K
13:22 31.48 31.50 31.48 31.50 1.3K
13:23 31.50 31.50 31.49 31.49 2.0K
13:24 31.49 31.49 31.40 31.46 4.8K
13:25 31.46 31.46 31.46 31.46 1.0K
13:26 31.46 31.46 31.46 31.46 0.1K
13:27 31.46 31.46 31.46 31.46 1.1K
13:28 31.46 31.46 31.44 31.44 0.7K
13:29 31.44 31.44 31.36 31.36 4.5K
13:30 31.36 31.36 31.36 31.36 0.3K
13:31 31.36 31.37 31.36 31.37 1.5K
13:32 31.37 31.37 31.37 31.37 0.6K
13:33 31.41 31.47 31.41 31.46 5.4K
13:34 31.45 31.45 31.43 31.43 3.5K
13:35 31.43 31.49 31.43 31.49 1.7K
13:36 31.49 31.49 31.49 31.49 0.5K
13:37 31.49 31.49 31.49 31.49 0.4K
13:38 31.49 31.49 31.49 31.49 0.3K
13:39 31.52 31.55 31.52 31.55 1.7K
13:40 31.55 31.59 31.55 31.59 1.5K
13:41 31.57 31.60 31.57 31.60 1.7K
13:42 31.60 31.62 31.60 31.62 0.6K
13:43 31.62 31.66 31.60 31.66 0.4K
13:44 31.66 31.66 31.58 31.58 1.4K
13:45 31.58 31.61 31.58 31.61 1.3K
13:46 31.61 31.65 31.61 31.65 0.5K
13:47 31.59 31.65 31.59 31.65 1.7K
13:48 31.65 31.67 31.65 31.67 1.7K
13:49 31.67 31.67 31.67 31.67 0.4K
13:50 31.67 31.67 31.67 31.67 2.7K
13:51 31.67 31.67 31.67 31.67 0.8K
13:52 31.67 31.67 31.61 31.61 3.8K
13:53 31.61 31.61 31.60 31.60 0.6K
13:54 31.60 31.61 31.60 31.61 0.3K
13:55 31.61 31.61 31.61 31.61 1.1K
13:56 31.61 31.63 31.61 31.63 1.4K
13:57 31.63 31.63 31.62 31.62 1.1K
13:58 31.60 31.60 31.60 31.60 0.9K
13:59 31.60 31.60 31.60 31.60 0.1K
14:00 31.60 31.60 31.60 31.60 0.2K
14:01 31.60 31.60 31.60 31.60 0.2K
14:02 31.60 31.60 31.60 31.60 0.4K
14:03 31.60 31.60 31.60 31.60 0.4K
14:04 31.60 31.60 31.52 31.52 0.5K
14:05 31.52 31.56 31.52 31.56 0.9K
14:06 31.56 31.57 31.56 31.57 1.7K
14:07 31.57 31.57 31.54 31.54 4.8K
14:08 31.54 31.54 31.53 31.53 0.3K
14:09 31.53 31.53 31.53 31.53 0.5K
14:10 31.53 31.53 31.53 31.53 0.4K
14:11 31.53 31.53 31.53 31.53 0.1K
14:12 31.53 31.53 31.53 31.53 2.0K
14:13 31.55 31.55 31.50 31.51 3.8K
14:14 31.51 31.52 31.51 31.52 1.5K
14:15 31.52 31.53 31.52 31.53 1.5K
14:16 31.53 31.55 31.53 31.55 0.2K
14:17 31.55 31.55 31.53 31.53 0.3K
14:18 31.53 31.57 31.53 31.57 2.0K
14:19 31.57 31.59 31.57 31.59 0.7K
14:20 31.59 31.64 31.59 31.64 0.9K
14:21 31.64 31.64 31.62 31.62 1.8K
14:22 31.61 31.61 31.61 31.61 1.1K
14:23 31.61 31.61 31.61 31.61 1.1K
14:24 31.61 31.61 31.61 31.61 0.6K
14:25 31.61 31.62 31.56 31.56 4.7K
14:26 31.52 31.54 31.52 31.54 0.3K
14:27 31.54 31.54 31.54 31.54 1.2K
14:28 31.54 31.54 31.54 31.54 0.2K
14:29 31.54 31.54 31.51 31.51 0.4K
14:30 31.51 31.55 31.51 31.51 0.7K
14:31 31.51 31.51 31.51 31.51 0.4K
14:32 31.51 31.54 31.51 31.54 9.4K
14:33 31.54 31.57 31.54 31.57 2.2K
14:34 31.57 31.58 31.57 31.58 2.1K
14:35 31.58 31.58 31.55 31.55 2.4K
14:36 31.55 31.55 31.48 31.48 1.0K
14:37 31.48 31.48 31.48 31.48 0.6K
14:38 31.48 31.50 31.48 31.50 1.6K
14:39 31.50 31.50 31.50 31.50 0.0K
14:40 31.50 31.50 31.50 31.50 0.4K
14:41 31.50 31.50 31.50 31.50 0.2K
14:42 31.50 31.51 31.50 31.51 1.5K
14:43 31.51 31.51 31.47 31.47 2.1K
14:44 31.47 31.48 31.46 31.47 0.9K
14:45 31.47 31.47 31.47 31.47 0.4K
14:46 31.47 31.50 31.47 31.50 0.8K
14:47 31.50 31.50 31.50 31.50 0.6K
14:48 31.50 31.50 31.48 31.48 3.1K
14:49 31.48 31.51 31.48 31.51 1.7K
14:50 31.51 31.51 31.51 31.51 0.5K
14:51 31.51 31.51 31.50 31.51 1.9K
14:52 31.51 31.51 31.51 31.51 0.8K
14:53 31.51 31.52 31.50 31.50 0.3K
14:54 31.50 31.57 31.50 31.57 1.9K
14:55 31.64 31.64 31.64 31.64 4.3K
14:56 31.64 31.64 31.59 31.60 0.6K
14:57 31.59 31.59 31.59 31.59 3.0K
14:58 31.62 31.62 31.57 31.57 0.3K
14:59 31.57 31.58 31.50 31.52 6.2K
15:00 31.48 31.52 31.48 31.52 1.5K
15:01 31.52 31.52 31.52 31.52 0.1K
15:02 31.52 31.52 31.52 31.52 0.2K
15:03 31.52 31.57 31.52 31.57 3.2K
15:04 31.57 31.57 31.57 31.57 0.6K
15:05 31.58 31.58 31.58 31.58 1.6K
15:06 31.58 31.58 31.57 31.57 3.1K
15:07 31.57 31.59 31.57 31.59 0.3K
15:08 31.59 31.59 31.59 31.59 0.2K
15:09 31.59 31.59 31.56 31.56 6.2K
15:10 31.56 31.58 31.56 31.58 1.5K
15:11 31.59 31.59 31.59 31.59 0.7K
15:12 31.59 31.59 31.59 31.59 0.6K
15:13 31.59 31.59 31.59 31.59 0.7K
15:14 31.59 31.59 31.54 31.54 11.4K
15:15 31.54 31.54 31.52 31.54 3.0K
15:16 31.54 31.54 31.50 31.50 2.5K
15:17 31.50 31.57 31.50 31.57 1.2K
15:18 31.57 31.59 31.57 31.59 0.7K
15:19 31.59 31.59 31.59 31.59 0.2K
15:20 31.63 31.63 31.63 31.63 1.2K
15:21 31.63 31.63 31.63 31.63 0.5K
15:22 31.63 31.63 31.59 31.59 2.7K
15:23 31.59 31.62 31.59 31.59 2.1K
15:24 31.59 31.64 31.59 31.64 1.8K
15:25 31.64 31.69 31.64 31.66 1.2K
15:26 31.66 31.66 31.64 31.64 6.5K
15:27 31.64 31.64 31.63 31.63 2.4K
15:28 31.61 31.67 31.61 31.67 4.7K
15:29 31.67 31.69 31.65 31.68 5.9K
15:30 31.65 31.65 31.60 31.60 4.0K
15:31 31.60 31.60 31.60 31.60 2.5K
15:32 31.60 31.60 31.57 31.57 3.4K
15:33 31.58 31.61 31.58 31.61 2.3K
15:34 31.61 31.62 31.61 31.61 2.8K
15:35 31.61 31.64 31.59 31.59 1.9K
15:36 31.59 31.59 31.57 31.58 2.6K
15:37 31.58 31.58 31.57 31.57 0.3K
15:38 31.57 31.58 31.56 31.57 2.6K
15:39 31.57 31.61 31.57 31.60 1.7K
15:40 31.60 31.66 31.60 31.66 10.6K
15:41 31.66 31.66 31.66 31.66 1.8K
15:42 31.66 31.66 31.63 31.63 4.9K
15:43 31.63 31.66 31.63 31.66 9.3K
15:44 31.66 31.67 31.66 31.67 0.8K
15:45 31.67 31.71 31.67 31.71 7.3K
15:46 31.71 31.72 31.71 31.72 3.3K
15:47 31.72 31.78 31.69 31.75 16.4K
15:48 31.75 31.75 31.73 31.74 4.4K
15:49 31.74 31.74 31.74 31.74 5.7K
15:50 31.75 31.75 31.75 31.75 5.7K
15:51 31.73 31.80 31.70 31.70 21.5K
15:52 31.65 31.65 31.62 31.62 6.7K
15:53 31.59 31.59 31.50 31.50 7.3K
15:54 31.52 31.53 31.51 31.52 10.3K
15:55 31.52 31.52 31.45 31.45 9.3K
15:56 31.32 31.32 31.28 31.30 21.3K
15:57 31.30 31.30 31.22 31.22 15.8K
15:58 31.21 31.23 31.13 31.21 38.3K
15:59 31.19 31.20 31.18 31.19 22.9K
16:00 31.20 31.20 31.08 31.09 229.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available