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 32.03 32.22 32.03 32.03 7.7K
09:32 32.03 32.05 32.03 32.05 0.6K
09:33 32.05 32.05 32.00 32.00 0.4K
09:34 32.00 32.00 32.00 32.00 0.1K
09:35 32.00 32.00 32.00 32.00 0.5K
09:36 32.06 32.06 32.06 32.06 0.3K
09:37 32.06 32.06 32.06 32.06 0.2K
09:38 32.06 32.06 32.03 32.03 0.3K
09:39 32.03 32.04 32.03 32.04 0.7K
09:40 32.04 32.04 32.04 32.04 0.0K
09:41 32.04 32.05 32.04 32.05 0.6K
09:42 32.05 32.05 32.05 32.05 0.1K
09:43 32.05 32.05 31.96 32.01 5.4K
09:44 31.96 31.96 31.93 31.95 1.6K
09:45 32.01 32.01 32.01 32.01 2.3K
09:46 32.01 32.01 32.01 32.01 0.4K
09:47 32.01 32.18 32.01 32.18 3.0K
09:48 32.18 32.18 32.18 32.18 0.1K
09:49 32.21 32.21 32.18 32.18 3.1K
09:50 32.18 32.18 32.10 32.10 1.5K
09:51 32.10 32.10 32.07 32.10 1.8K
09:52 32.10 32.10 32.10 32.10 0.2K
09:53 32.10 32.10 32.10 32.10 0.2K
09:54 32.06 32.06 32.06 32.06 0.6K
09:55 32.06 32.06 31.94 31.94 1.9K
09:56 31.94 31.94 31.94 31.94 0.0K
09:57 31.94 31.94 31.92 31.92 1.1K
09:58 31.93 31.93 31.57 31.57 5.6K
09:59 31.66 31.66 31.57 31.62 4.9K
10:00 31.62 31.62 31.62 31.62 0.2K
10:01 31.64 31.65 31.64 31.65 4.3K
10:02 31.65 31.65 31.54 31.55 6.7K
10:03 31.58 31.58 31.54 31.54 1.3K
10:04 31.54 31.54 31.53 31.53 0.6K
10:05 31.53 31.53 31.52 31.52 0.2K
10:06 31.52 31.61 31.52 31.61 4.6K
10:07 31.61 31.61 31.61 31.61 0.4K
10:08 31.61 31.77 31.60 31.74 6.4K
10:09 31.74 31.74 31.74 31.74 0.6K
10:10 31.74 31.80 31.74 31.74 0.9K
10:11 31.74 31.74 31.74 31.74 0.1K
10:12 31.74 31.74 31.74 31.74 0.2K
10:13 31.75 31.75 31.75 31.75 0.8K
10:14 31.75 31.75 31.74 31.74 0.7K
10:15 31.74 31.74 31.74 31.74 1.8K
10:16 31.74 31.74 31.74 31.74 0.1K
10:17 31.73 31.73 31.67 31.67 3.3K
10:18 31.67 31.67 31.67 31.67 0.3K
10:19 31.76 31.76 31.76 31.76 7.3K
10:20 31.76 31.76 31.76 31.76 0.5K
10:21 31.76 31.76 31.76 31.76 0.2K
10:22 31.76 31.77 31.74 31.77 1.9K
10:23 31.77 31.84 31.77 31.84 2.7K
10:24 31.84 31.89 31.84 31.89 0.4K
10:25 31.89 31.89 31.85 31.85 0.3K
10:26 31.85 31.85 31.78 31.78 2.0K
10:27 31.79 31.79 31.79 31.79 0.6K
10:28 31.79 31.79 31.79 31.79 0.6K
10:29 31.79 31.79 31.75 31.75 0.5K
10:30 31.75 31.80 31.75 31.80 0.4K
10:31 31.78 31.80 31.75 31.80 6.7K
10:32 31.82 31.82 31.82 31.82 0.8K
10:33 31.76 31.76 31.67 31.67 3.2K
10:34 31.69 31.69 31.69 31.69 0.3K
10:35 31.66 31.66 31.66 31.66 0.5K
10:36 31.66 31.66 31.66 31.66 0.1K
10:37 31.66 31.66 31.66 31.66 0.0K
10:38 31.66 31.66 31.66 31.66 0.1K
10:39 31.66 31.70 31.66 31.70 1.3K
10:40 31.70 31.70 31.68 31.68 1.0K
10:41 31.68 31.71 31.65 31.65 3.7K
10:42 31.63 31.63 31.59 31.59 0.9K
10:43 31.59 31.60 31.59 31.60 0.6K
10:44 31.60 31.60 31.60 31.60 0.3K
10:45 31.59 31.61 31.59 31.61 2.0K
10:46 31.61 31.61 31.61 31.61 0.0K
10:47 31.61 31.61 31.61 31.61 1.0K
10:48 31.61 31.61 31.61 31.61 0.2K
10:49 31.61 31.61 31.61 31.61 0.7K
10:50 31.61 31.61 31.56 31.56 1.6K
10:51 31.56 31.56 31.56 31.56 0.3K
10:52 31.56 31.56 31.56 31.56 0.2K
10:53 31.56 31.56 31.53 31.53 4.5K
10:54 31.52 31.52 31.52 31.52 0.3K
10:55 31.52 31.52 31.51 31.51 4.8K
10:56 31.51 31.51 31.51 31.51 0.5K
10:57 31.51 31.54 31.46 31.46 3.3K
10:58 31.41 31.41 31.40 31.40 1.2K
10:59 31.40 31.40 31.37 31.40 1.9K
11:00 31.40 31.42 31.40 31.42 1.3K
11:01 31.42 31.42 31.36 31.36 0.4K
11:02 31.36 31.36 31.33 31.33 1.1K
11:03 31.30 31.30 31.17 31.17 5.1K
11:04 31.17 31.25 31.17 31.25 1.3K
11:05 31.25 31.25 31.25 31.25 0.4K
11:06 31.25 31.25 31.17 31.17 0.5K
11:07 31.17 31.17 31.16 31.16 0.6K
11:08 31.17 31.17 31.15 31.15 0.8K
11:09 31.15 31.15 31.15 31.15 0.6K
11:10 31.15 31.18 31.15 31.18 0.9K
11:11 31.18 31.18 31.14 31.14 0.5K
11:12 31.14 31.14 31.14 31.14 1.2K
11:13 31.14 31.14 30.95 31.00 5.4K
11:14 31.00 31.00 31.00 31.00 0.5K
11:15 31.00 31.00 31.00 31.00 0.6K
11:16 30.93 30.93 30.93 30.93 0.5K
11:17 30.93 30.99 30.93 30.98 8.5K
11:18 30.98 30.98 30.89 30.89 2.2K
11:19 30.89 30.89 30.89 30.89 1.0K
11:20 30.89 30.91 30.89 30.91 0.1K
11:21 30.91 30.91 30.91 30.91 0.2K
11:22 30.91 30.94 30.91 30.94 1.1K
11:23 30.94 30.95 30.93 30.95 2.0K
11:24 30.95 30.95 30.90 30.90 1.1K
11:25 30.87 30.87 30.86 30.86 2.6K
11:26 30.86 30.90 30.85 30.90 0.6K
11:27 30.90 30.97 30.90 30.97 2.7K
11:28 30.97 30.97 30.96 30.96 0.7K
11:29 30.96 30.96 30.96 30.96 0.4K
11:30 30.96 30.96 30.96 30.96 0.3K
11:31 30.96 30.96 30.94 30.95 2.3K
11:32 30.95 30.95 30.95 30.95 0.3K
11:33 30.95 30.95 30.90 30.90 0.4K
11:34 30.89 30.89 30.89 30.89 0.7K
11:35 30.89 30.89 30.86 30.86 0.4K
11:36 30.86 30.86 30.86 30.86 0.3K
11:37 30.86 30.92 30.86 30.92 0.6K
11:38 30.92 30.94 30.92 30.94 2.0K
11:39 30.94 30.96 30.94 30.94 3.1K
11:40 30.94 30.94 30.94 30.94 0.6K
11:41 30.94 30.94 30.94 30.94 0.1K
11:42 30.94 30.94 30.94 30.94 0.7K
11:43 30.94 30.94 30.94 30.94 0.3K
11:44 30.94 30.94 30.91 30.92 0.7K
11:45 30.93 30.93 30.93 30.93 0.2K
11:46 30.93 30.93 30.93 30.93 0.6K
11:47 30.93 30.93 30.93 30.93 0.5K
11:48 30.93 30.93 30.92 30.92 0.4K
11:49 30.92 30.92 30.92 30.92 0.6K
11:50 30.96 30.96 30.94 30.94 5.6K
11:51 30.94 30.94 30.94 30.94 1.5K
11:52 30.91 30.91 30.91 30.91 3.1K
11:53 30.91 30.91 30.88 30.88 0.3K
11:54 30.88 30.88 30.88 30.88 0.2K
11:55 30.88 30.88 30.87 30.87 0.3K
11:56 30.87 30.87 30.87 30.87 0.1K
11:57 30.85 30.85 30.85 30.85 0.8K
11:58 30.85 30.85 30.85 30.85 2.9K
11:59 30.86 30.86 30.86 30.86 0.4K
12:00 30.86 30.86 30.86 30.86 0.5K
12:01 30.85 30.85 30.85 30.85 0.4K
12:02 30.85 30.86 30.85 30.86 1.3K
12:03 30.86 30.86 30.86 30.86 0.3K
12:04 30.86 30.87 30.86 30.87 6.0K
12:05 30.87 30.87 30.87 30.87 0.3K
12:06 30.87 30.87 30.82 30.82 2.6K
12:07 30.82 30.82 30.81 30.81 0.2K
12:08 30.81 30.81 30.81 30.81 0.0K
12:09 30.81 30.81 30.81 30.81 1.1K
12:10 30.81 30.81 30.81 30.81 0.0K
12:11 30.81 30.81 30.81 30.81 0.4K
12:12 30.81 30.87 30.81 30.87 0.7K
12:13 30.87 30.87 30.87 30.87 1.1K
12:14 30.87 30.87 30.87 30.87 0.2K
12:15 30.87 30.87 30.83 30.83 2.0K
12:16 30.83 30.83 30.83 30.83 0.8K
12:17 30.83 30.83 30.79 30.80 1.5K
12:18 30.82 30.82 30.82 30.82 2.6K
12:19 30.82 30.82 30.82 30.82 0.3K
12:20 30.82 30.82 30.82 30.82 0.2K
12:21 30.82 30.86 30.82 30.82 1.8K
12:22 30.82 30.82 30.82 30.82 1.1K
12:23 30.82 30.87 30.82 30.87 2.5K
12:24 30.88 30.95 30.88 30.93 6.5K
12:25 30.93 30.94 30.93 30.94 4.0K
12:26 30.94 30.96 30.94 30.96 2.2K
12:27 30.98 30.98 30.98 30.98 0.6K
12:28 30.98 30.99 30.98 30.99 0.3K
12:29 30.97 30.97 30.85 30.85 6.2K
12:30 30.85 30.85 30.85 30.85 0.7K
12:31 30.85 30.85 30.83 30.83 0.6K
12:32 30.83 30.83 30.79 30.79 0.7K
12:33 30.75 30.75 30.75 30.75 2.4K
12:34 30.76 30.76 30.76 30.76 3.4K
12:35 30.76 30.76 30.76 30.76 0.0K
12:36 30.76 30.77 30.76 30.77 4.4K
12:37 30.77 30.77 30.77 30.77 1.8K
12:38 30.77 30.77 30.77 30.77 0.0K
12:39 30.77 30.80 30.77 30.80 8.1K
12:40 30.80 30.93 30.80 30.93 0.8K
12:41 30.93 30.93 30.92 30.92 1.6K
12:42 30.92 30.92 30.85 30.87 1.6K
12:43 30.87 30.87 30.87 30.87 0.0K
12:44 30.85 30.85 30.85 30.85 0.6K
12:45 30.84 30.84 30.84 30.84 0.6K
12:46 30.84 30.86 30.84 30.86 0.7K
12:47 30.86 30.87 30.86 30.87 0.9K
12:48 30.87 30.89 30.87 30.89 1.3K
12:49 30.89 31.00 30.89 30.99 2.1K
12:50 30.99 31.00 30.99 31.00 2.2K
12:51 31.00 31.00 31.00 31.00 1.8K
12:52 30.91 30.96 30.91 30.96 0.5K
12:53 30.96 30.96 30.88 30.88 1.6K
12:54 30.88 30.88 30.88 30.88 0.1K
12:55 30.88 30.90 30.88 30.90 0.4K
12:56 30.90 30.90 30.90 30.90 0.2K
12:57 30.90 30.90 30.90 30.90 0.3K
12:58 30.90 30.90 30.90 30.90 0.3K
12:59 30.90 30.90 30.90 30.90 0.5K
13:00 30.90 30.90 30.90 30.90 1.8K
13:01 30.90 30.90 30.90 30.90 0.5K
13:02 30.90 30.91 30.90 30.91 0.8K
13:03 30.91 30.91 30.91 30.91 0.4K
13:04 30.91 30.93 30.91 30.93 1.4K
13:05 30.83 30.83 30.83 30.83 3.7K
13:06 30.83 30.83 30.83 30.83 0.0K
13:07 30.71 30.73 30.71 30.73 2.2K
13:08 30.68 30.71 30.62 30.62 1.0K
13:09 30.62 30.68 30.62 30.68 0.4K
13:10 30.68 30.68 30.68 30.68 0.5K
13:11 30.68 30.68 30.68 30.68 0.9K
13:12 30.68 30.68 30.61 30.61 1.9K
13:13 30.62 30.67 30.62 30.67 1.9K
13:14 30.67 30.67 30.67 30.67 0.4K
13:15 30.67 30.67 30.67 30.67 0.6K
13:16 30.67 30.67 30.67 30.67 0.3K
13:17 30.67 30.67 30.67 30.67 1.6K
13:18 30.60 30.60 30.60 30.60 2.8K
13:19 30.56 30.56 30.55 30.55 1.4K
13:20 30.54 30.54 30.54 30.54 0.4K
13:21 30.54 30.56 30.54 30.56 0.2K
13:22 30.55 30.55 30.55 30.55 0.1K
13:23 30.55 30.55 30.55 30.55 0.7K
13:24 30.55 30.55 30.55 30.55 0.4K
13:25 30.54 30.54 30.54 30.54 1.6K
13:26 30.54 30.54 30.54 30.54 0.3K
13:27 30.54 30.57 30.53 30.57 0.7K
13:28 30.57 30.57 30.54 30.54 0.6K
13:29 30.54 30.54 30.54 30.54 0.2K
13:30 30.54 30.54 30.54 30.54 0.3K
13:31 30.54 30.57 30.54 30.57 1.6K
13:32 30.57 30.57 30.57 30.57 0.3K
13:33 30.57 30.57 30.56 30.56 1.0K
13:34 30.56 30.56 30.50 30.50 1.6K
13:35 30.52 30.52 30.52 30.52 2.1K
13:36 30.52 30.56 30.52 30.56 3.2K
13:37 30.56 30.56 30.56 30.56 0.1K
13:38 30.56 30.56 30.55 30.55 0.6K
13:39 30.55 30.56 30.55 30.56 0.7K
13:40 30.56 30.57 30.56 30.57 0.2K
13:41 30.57 30.57 30.56 30.56 0.4K
13:42 30.56 30.56 30.56 30.56 0.1K
13:43 30.52 30.52 30.47 30.47 1.8K
13:44 30.47 30.47 30.47 30.47 0.0K
13:45 30.51 30.51 30.46 30.46 2.3K
13:46 30.46 30.46 30.46 30.46 0.5K
13:47 30.46 30.46 30.46 30.46 0.6K
13:48 30.46 30.53 30.46 30.53 2.7K
13:49 30.53 30.53 30.53 30.53 0.3K
13:50 30.53 30.53 30.50 30.50 3.1K
13:51 30.50 30.50 30.50 30.50 0.1K
13:52 30.50 30.50 30.50 30.50 0.1K
13:53 30.50 30.53 30.50 30.53 1.1K
13:54 30.53 30.53 30.53 30.53 3.5K
13:55 30.53 30.57 30.53 30.57 3.2K
13:56 30.60 30.60 30.60 30.60 1.5K
13:57 30.60 30.60 30.59 30.59 0.6K
13:58 30.59 30.61 30.59 30.61 0.5K
13:59 30.59 30.59 30.59 30.59 0.1K
14:00 30.59 30.59 30.54 30.54 1.3K
14:01 30.54 30.57 30.54 30.57 1.6K
14:02 30.57 30.57 30.57 30.57 1.2K
14:03 30.57 30.57 30.51 30.53 2.1K
14:04 30.53 30.53 30.53 30.53 0.0K
14:05 30.55 30.55 30.55 30.55 0.6K
14:06 30.55 30.55 30.55 30.55 0.3K
14:07 30.54 30.57 30.54 30.57 1.1K
14:08 30.57 30.57 30.57 30.57 0.3K
14:09 30.57 30.57 30.57 30.57 0.5K
14:10 30.57 30.57 30.57 30.57 0.2K
14:11 30.57 30.57 30.57 30.57 0.1K
14:12 30.57 30.59 30.57 30.59 1.8K
14:13 30.59 30.62 30.59 30.62 1.1K
14:14 30.64 30.64 30.62 30.62 2.8K
14:15 30.62 30.65 30.62 30.64 1.4K
14:16 30.60 30.60 30.60 30.60 3.3K
14:17 30.60 30.63 30.60 30.63 0.3K
14:18 30.63 30.63 30.61 30.61 1.3K
14:19 30.61 30.61 30.61 30.61 0.3K
14:20 30.61 30.61 30.61 30.61 0.1K
14:21 30.61 30.61 30.51 30.51 2.7K
14:22 30.49 30.49 30.44 30.44 1.3K
14:23 30.44 30.44 30.41 30.41 0.7K
14:24 30.41 30.42 30.41 30.42 0.9K
14:25 30.42 30.42 30.41 30.41 0.4K
14:26 30.41 30.41 30.41 30.41 0.9K
14:27 30.41 30.41 30.41 30.41 1.2K
14:28 30.41 30.41 30.38 30.38 0.4K
14:29 30.41 30.41 30.41 30.41 1.0K
14:30 30.41 30.41 30.41 30.41 0.5K
14:31 30.41 30.41 30.40 30.40 1.1K
14:32 30.40 30.40 30.40 30.40 0.4K
14:33 30.40 30.40 30.40 30.40 0.6K
14:34 30.40 30.40 30.40 30.40 1.1K
14:35 30.39 30.39 30.39 30.39 2.5K
14:36 30.40 30.40 30.38 30.38 0.7K
14:37 30.38 30.38 30.38 30.38 1.0K
14:38 30.38 30.38 30.38 30.38 0.2K
14:39 30.38 30.39 30.37 30.37 1.4K
14:40 30.37 30.38 30.36 30.37 2.0K
14:41 30.37 30.38 30.35 30.35 6.3K
14:42 30.35 30.35 30.34 30.34 1.1K
14:43 30.33 30.35 30.31 30.35 3.5K
14:44 30.34 30.34 30.34 30.34 0.3K
14:45 30.34 30.37 30.34 30.35 0.8K
14:46 30.35 30.35 30.35 30.35 0.3K
14:47 30.35 30.35 30.31 30.31 2.6K
14:48 30.35 30.36 30.35 30.36 5.9K
14:49 30.36 30.36 30.36 30.36 1.4K
14:50 30.36 30.51 30.36 30.51 5.3K
14:51 30.51 30.51 30.51 30.51 1.0K
14:52 30.51 30.51 30.51 30.51 0.5K
14:53 30.51 30.51 30.51 30.51 1.0K
14:54 30.51 30.51 30.51 30.51 0.6K
14:55 30.51 30.51 30.45 30.45 0.8K
14:56 30.45 30.45 30.44 30.45 0.6K
14:57 30.45 30.45 30.41 30.43 1.6K
14:58 30.43 30.55 30.43 30.54 32.0K
14:59 30.54 30.54 30.51 30.51 2.2K
15:00 30.51 30.51 30.47 30.47 0.7K
15:01 30.47 30.49 30.47 30.49 1.4K
15:02 30.49 30.49 30.49 30.49 0.0K
15:03 30.50 30.50 30.50 30.50 1.7K
15:04 30.44 30.44 30.36 30.36 5.2K
15:05 30.38 30.38 30.38 30.38 0.6K
15:06 30.38 30.38 30.38 30.38 0.3K
15:07 30.38 30.41 30.38 30.38 3.0K
15:08 30.38 30.38 30.36 30.36 1.1K
15:09 30.36 30.43 30.36 30.43 1.9K
15:10 30.43 30.43 30.43 30.43 0.4K
15:11 30.43 30.43 30.36 30.36 2.8K
15:12 30.36 30.36 30.35 30.35 0.8K
15:13 30.35 30.35 30.35 30.35 0.4K
15:14 30.35 30.35 30.35 30.35 0.3K
15:15 30.35 30.35 30.35 30.35 0.3K
15:16 30.35 30.35 30.35 30.35 0.5K
15:17 30.35 30.35 30.35 30.35 1.3K
15:18 30.35 30.35 30.35 30.35 0.3K
15:19 30.35 30.35 30.34 30.34 0.3K
15:20 30.34 30.35 30.34 30.35 1.4K
15:21 30.35 30.35 30.17 30.32 39.2K
15:22 30.31 30.34 30.31 30.34 2.6K
15:23 30.34 30.34 30.21 30.21 10.3K
15:24 30.18 30.18 30.04 30.04 14.0K
15:25 30.11 30.18 30.11 30.18 3.3K
15:26 30.18 30.21 30.15 30.21 1.5K
15:27 30.21 30.21 30.21 30.21 0.7K
15:28 30.21 30.21 30.20 30.20 6.1K
15:29 30.12 30.12 30.12 30.12 3.7K
15:30 30.12 30.14 30.12 30.14 0.2K
15:31 30.14 30.16 30.12 30.16 5.1K
15:32 30.16 30.16 30.16 30.16 0.8K
15:33 30.16 30.16 30.16 30.16 1.1K
15:34 30.26 30.26 30.20 30.20 4.2K
15:35 30.20 30.34 30.20 30.34 1.4K
15:36 30.34 30.34 30.31 30.34 1.3K
15:37 30.34 30.34 30.30 30.32 3.8K
15:38 30.32 30.32 30.31 30.32 1.2K
15:39 30.32 30.38 30.32 30.38 2.5K
15:40 30.41 30.42 30.41 30.42 2.0K
15:41 30.40 30.40 30.40 30.40 4.3K
15:42 30.38 30.40 30.38 30.40 1.6K
15:43 30.40 30.40 30.36 30.36 4.6K
15:44 30.36 30.36 30.36 30.36 0.7K
15:45 30.36 30.36 30.31 30.31 6.9K
15:46 30.27 30.27 30.25 30.26 4.3K
15:47 30.26 30.29 30.26 30.29 1.6K
15:48 30.29 30.29 30.26 30.26 3.5K
15:49 30.25 30.26 30.25 30.25 2.4K
15:50 30.25 30.28 30.25 30.25 5.8K
15:51 30.27 30.39 30.27 30.36 5.4K
15:52 30.36 30.40 30.36 30.40 6.2K
15:53 30.38 30.51 30.38 30.51 10.0K
15:54 30.49 30.51 30.48 30.51 8.0K
15:55 30.51 30.51 30.49 30.50 7.1K
15:56 30.52 30.57 30.52 30.55 9.1K
15:57 30.55 30.66 30.55 30.66 10.8K
15:58 30.66 30.66 30.65 30.66 17.3K
15:59 30.61 30.65 30.48 30.65 49.7K
16:00 30.65 30.71 30.65 30.71 178.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available