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 30.99 32.00 30.75 31.00 5.8K
09:32 31.00 31.00 30.92 30.92 0.3K
09:33 30.92 30.92 30.92 30.92 0.8K
09:34 30.92 30.92 30.92 30.92 0.0K
09:35 30.86 30.86 30.56 30.56 1.3K
09:36 30.56 30.68 30.56 30.68 3.2K
09:37 30.73 30.73 30.73 30.73 0.8K
09:38 30.73 30.73 30.62 30.71 0.8K
09:39 30.71 30.71 30.61 30.61 0.7K
09:40 30.63 30.63 30.60 30.60 3.0K
09:41 30.60 30.60 30.60 30.60 0.6K
09:42 30.60 30.60 30.47 30.56 1.4K
09:43 30.56 30.56 30.56 30.56 0.0K
09:44 30.64 30.64 30.63 30.63 1.2K
09:45 30.63 30.63 30.63 30.63 0.1K
09:46 30.63 30.63 30.63 30.63 0.3K
09:47 30.63 30.63 30.56 30.56 1.2K
09:48 30.56 30.56 30.49 30.49 0.5K
09:49 30.54 30.58 30.54 30.58 2.1K
09:50 30.56 30.59 30.56 30.59 2.6K
09:51 30.61 30.65 30.61 30.65 2.6K
09:52 30.62 30.65 30.62 30.65 0.5K
09:53 30.65 30.71 30.65 30.71 0.7K
09:54 30.74 30.74 30.74 30.74 1.0K
09:55 30.69 30.69 30.65 30.65 1.0K
09:56 30.65 30.65 30.65 30.65 0.7K
09:57 30.65 30.65 30.65 30.65 0.1K
09:58 30.65 30.69 30.65 30.69 0.3K
09:59 30.69 30.69 30.69 30.69 0.8K
10:00 30.69 30.72 30.69 30.72 0.3K
10:01 30.61 30.61 30.32 30.32 9.5K
10:02 30.33 30.33 30.14 30.14 1.9K
10:03 30.14 30.14 30.14 30.14 1.1K
10:04 30.20 30.23 30.20 30.23 2.1K
10:05 30.23 30.23 30.23 30.23 0.4K
10:06 30.23 30.23 30.23 30.23 0.3K
10:07 30.23 30.23 30.21 30.21 1.7K
10:08 30.21 30.32 30.21 30.32 1.3K
10:09 30.32 30.32 30.32 30.32 0.8K
10:10 30.32 30.48 30.32 30.48 0.8K
10:11 30.48 30.48 30.46 30.46 1.8K
10:12 30.49 30.49 30.44 30.44 2.3K
10:13 30.34 30.34 30.28 30.28 1.9K
10:14 30.36 30.38 30.36 30.38 4.9K
10:15 30.38 30.38 30.38 30.38 0.2K
10:16 30.38 30.46 30.38 30.46 0.5K
10:17 30.46 30.46 30.45 30.45 0.3K
10:18 30.45 30.45 30.45 30.45 1.2K
10:19 30.45 30.45 30.44 30.44 0.4K
10:20 30.45 30.49 30.45 30.49 1.1K
10:21 30.52 30.52 30.49 30.49 0.7K
10:22 30.49 30.52 30.49 30.52 1.3K
10:23 30.52 30.52 30.52 30.52 0.6K
10:24 30.52 30.61 30.52 30.61 0.6K
10:25 30.63 30.63 30.63 30.63 0.4K
10:26 30.63 30.67 30.59 30.67 1.1K
10:27 30.67 30.67 30.64 30.64 0.8K
10:28 30.64 30.64 30.59 30.59 1.3K
10:29 30.59 30.59 30.59 30.59 0.3K
10:30 30.55 30.55 30.50 30.50 2.1K
10:31 30.50 30.50 30.50 30.50 0.3K
10:32 30.50 30.51 30.41 30.41 1.5K
10:33 30.41 30.46 30.35 30.46 3.3K
10:34 30.46 30.46 30.43 30.43 0.8K
10:35 30.43 30.43 30.43 30.43 0.3K
10:36 30.43 30.46 30.43 30.46 1.0K
10:37 30.46 30.51 30.46 30.50 1.0K
10:38 30.50 30.51 30.50 30.51 1.3K
10:39 30.51 30.51 30.50 30.50 0.7K
10:40 30.50 30.50 30.45 30.45 1.0K
10:41 30.45 30.45 30.45 30.45 0.2K
10:42 30.45 30.45 30.45 30.45 0.1K
10:43 30.45 30.45 30.45 30.45 0.3K
10:44 30.45 30.45 30.45 30.45 0.1K
10:45 30.45 30.45 30.45 30.45 0.1K
10:46 30.23 30.28 30.23 30.28 8.8K
10:47 30.28 30.28 30.28 30.28 0.2K
10:48 30.28 30.28 30.28 30.28 0.0K
10:49 30.28 30.28 30.20 30.20 0.2K
10:50 30.20 30.25 30.20 30.25 1.7K
10:51 30.25 30.27 30.25 30.27 0.4K
10:52 30.27 30.27 30.27 30.27 0.4K
10:53 30.27 30.29 30.27 30.29 0.8K
10:54 30.29 30.29 30.00 30.07 5.6K
10:55 30.07 30.07 29.93 29.93 2.1K
10:56 29.91 29.99 29.91 29.99 3.5K
10:57 29.96 29.96 29.96 29.96 1.2K
10:58 29.84 29.84 29.84 29.84 1.3K
10:59 29.84 29.94 29.84 29.94 0.9K
11:00 29.94 29.94 29.94 29.94 1.2K
11:01 29.95 29.95 29.90 29.90 0.5K
11:02 29.90 29.90 29.90 29.90 0.1K
11:03 29.86 29.86 29.86 29.86 0.8K
11:04 29.87 29.87 29.87 29.87 2.0K
11:05 29.87 29.87 29.87 29.87 0.5K
11:06 29.88 29.88 29.88 29.88 0.8K
11:07 29.88 29.99 29.88 29.99 1.2K
11:08 29.99 29.99 29.99 29.99 0.3K
11:09 30.08 30.08 30.08 30.08 0.4K
11:10 30.08 30.08 30.08 30.08 0.4K
11:11 30.08 30.08 30.03 30.03 0.6K
11:12 30.03 30.03 30.02 30.02 0.6K
11:13 30.02 30.02 30.02 30.02 0.4K
11:14 30.02 30.02 30.02 30.02 0.2K
11:15 29.99 29.99 29.99 29.99 0.5K
11:16 29.99 29.99 29.85 29.85 1.8K
11:17 29.85 29.85 29.85 29.85 0.3K
11:18 29.85 29.85 29.81 29.81 2.9K
11:19 29.81 29.81 29.81 29.81 0.1K
11:20 29.81 29.92 29.81 29.92 1.9K
11:21 29.84 29.84 29.84 29.84 0.6K
11:22 29.84 29.91 29.84 29.91 0.3K
11:23 29.91 29.91 29.91 29.91 0.6K
11:24 29.91 29.91 29.91 29.91 0.2K
11:25 29.91 29.91 29.75 29.75 0.4K
11:26 29.75 29.75 29.75 29.75 0.2K
11:27 29.75 29.84 29.75 29.84 0.6K
11:28 29.84 29.84 29.84 29.84 0.0K
11:29 29.84 29.84 29.81 29.81 0.4K
11:30 29.81 29.81 29.81 29.81 0.1K
11:31 29.81 29.81 29.81 29.81 0.2K
11:32 29.81 29.81 29.81 29.81 2.2K
11:33 29.81 29.83 29.81 29.83 1.5K
11:34 29.83 29.83 29.83 29.83 0.2K
11:35 29.79 29.82 29.79 29.82 0.6K
11:36 29.85 29.85 29.78 29.78 1.7K
11:37 29.72 29.72 29.69 29.69 1.2K
11:38 29.69 29.69 29.69 29.69 0.2K
11:39 29.69 29.69 29.69 29.69 0.1K
11:40 29.69 29.69 29.69 29.69 0.2K
11:41 29.69 29.69 29.69 29.69 0.0K
11:42 29.69 29.69 29.69 29.69 0.3K
11:43 29.69 29.69 29.66 29.66 0.9K
11:44 29.66 29.66 29.66 29.66 0.3K
11:45 29.66 29.72 29.66 29.72 2.6K
11:46 29.72 29.72 29.72 29.72 0.2K
11:47 29.72 29.72 29.72 29.72 0.3K
11:48 29.72 29.72 29.72 29.72 0.6K
11:49 29.72 29.72 29.72 29.72 0.2K
11:50 29.72 29.72 29.72 29.72 0.2K
11:51 29.75 29.75 29.75 29.75 0.5K
11:52 29.75 29.75 29.75 29.75 0.2K
11:53 29.75 29.75 29.66 29.67 0.5K
11:54 29.67 29.72 29.67 29.72 0.5K
11:55 29.72 29.72 29.59 29.59 3.4K
11:56 29.59 29.64 29.59 29.64 0.8K
11:57 29.64 29.65 29.64 29.65 0.1K
11:58 29.65 29.65 29.65 29.65 0.5K
11:59 29.65 29.65 29.62 29.62 0.6K
12:00 29.62 29.66 29.62 29.66 0.7K
12:01 29.63 29.63 29.63 29.63 3.9K
12:02 29.63 29.63 29.63 29.63 0.5K
12:03 29.63 29.63 29.63 29.63 0.1K
12:04 29.63 29.63 29.58 29.61 0.9K
12:05 29.61 29.61 29.61 29.61 0.3K
12:06 29.61 29.61 29.58 29.58 0.2K
12:07 29.57 29.57 29.55 29.55 1.7K
12:08 29.57 29.61 29.57 29.61 2.6K
12:09 29.61 29.61 29.61 29.61 0.1K
12:10 29.61 29.66 29.61 29.66 0.1K
12:11 29.66 29.66 29.62 29.62 0.3K
12:12 29.62 29.62 29.62 29.62 0.3K
12:13 29.62 29.66 29.62 29.66 1.3K
12:14 29.68 29.68 29.64 29.64 2.3K
12:15 29.65 29.65 29.65 29.65 0.8K
12:16 29.65 29.65 29.58 29.58 0.9K
12:17 29.52 29.60 29.52 29.60 3.3K
12:18 29.60 29.62 29.60 29.62 1.2K
12:19 29.63 29.63 29.63 29.63 2.9K
12:20 29.63 29.72 29.63 29.72 0.9K
12:21 29.72 29.73 29.72 29.73 0.4K
12:22 29.73 29.78 29.73 29.78 1.2K
12:23 29.75 29.82 29.75 29.77 1.9K
12:24 29.77 29.77 29.74 29.74 0.3K
12:25 29.78 29.78 29.66 29.66 2.5K
12:26 29.66 29.66 29.66 29.66 0.6K
12:27 29.66 29.70 29.57 29.57 3.3K
12:28 29.41 29.42 29.41 29.42 6.2K
12:29 29.42 29.42 29.42 29.42 1.6K
12:30 29.42 29.45 29.42 29.45 1.4K
12:31 29.38 29.44 29.38 29.44 1.4K
12:32 29.50 29.62 29.50 29.62 4.2K
12:33 29.62 29.62 29.62 29.62 0.1K
12:34 29.62 29.63 29.62 29.63 0.2K
12:35 29.63 29.63 29.57 29.57 0.3K
12:36 29.57 29.57 29.57 29.57 0.3K
12:37 29.63 29.64 29.63 29.64 0.7K
12:38 29.64 29.64 29.64 29.64 0.4K
12:39 29.64 29.64 29.64 29.64 0.5K
12:40 29.64 29.64 29.64 29.64 0.3K
12:41 29.64 29.64 29.64 29.64 0.1K
12:42 29.64 29.64 29.64 29.64 0.4K
12:43 29.64 29.64 29.64 29.64 0.1K
12:44 29.64 29.64 29.64 29.64 0.1K
12:45 29.64 29.64 29.63 29.63 0.5K
12:46 29.63 29.63 29.63 29.63 0.5K
12:47 29.63 29.63 29.60 29.60 1.8K
12:48 29.59 29.59 29.59 29.59 0.3K
12:49 29.59 29.59 29.59 29.59 0.1K
12:50 29.59 29.59 29.59 29.59 0.0K
12:51 29.59 29.64 29.59 29.64 0.3K
12:52 29.64 29.64 29.64 29.64 0.2K
12:53 29.58 29.58 29.58 29.58 2.0K
12:54 29.60 29.62 29.60 29.62 1.9K
12:55 29.62 29.62 29.60 29.60 1.4K
12:56 29.60 29.61 29.60 29.61 0.5K
12:57 29.61 29.61 29.61 29.61 0.2K
12:58 29.61 29.61 29.61 29.61 0.1K
12:59 29.61 29.61 29.61 29.61 0.8K
13:00 29.61 29.61 29.61 29.61 0.1K
13:01 29.61 29.61 29.61 29.61 0.2K
13:02 29.61 29.61 29.60 29.60 0.4K
13:03 29.60 29.60 29.60 29.60 0.2K
13:04 29.60 29.60 29.60 29.60 0.1K
13:05 29.60 29.60 29.60 29.60 0.2K
13:06 29.60 29.60 29.60 29.60 0.1K
13:07 29.60 29.63 29.60 29.62 1.3K
13:08 29.62 29.62 29.61 29.61 0.4K
13:09 29.61 29.61 29.61 29.61 0.3K
13:10 29.61 29.61 29.60 29.60 0.5K
13:11 29.60 29.60 29.60 29.60 0.1K
13:12 29.67 29.67 29.65 29.65 1.8K
13:13 29.65 29.66 29.65 29.66 0.4K
13:14 29.66 29.66 29.66 29.66 0.3K
13:15 29.66 29.67 29.66 29.67 2.7K
13:16 29.67 29.69 29.64 29.69 4.6K
13:17 29.69 29.69 29.67 29.67 0.9K
13:18 29.67 29.67 29.67 29.67 0.2K
13:19 29.67 29.67 29.67 29.67 0.4K
13:20 29.66 29.69 29.66 29.69 1.3K
13:21 29.69 29.69 29.69 29.69 0.4K
13:22 29.69 29.69 29.62 29.62 1.6K
13:23 29.62 29.62 29.62 29.62 0.0K
13:24 29.62 29.62 29.62 29.62 0.1K
13:25 29.62 29.62 29.62 29.62 0.3K
13:26 29.62 29.64 29.62 29.64 0.4K
13:27 29.62 29.62 29.62 29.62 0.9K
13:28 29.62 29.64 29.62 29.64 1.1K
13:29 29.64 29.64 29.63 29.63 0.2K
13:30 29.63 29.63 29.63 29.63 0.2K
13:31 29.63 29.65 29.63 29.64 0.4K
13:32 29.64 29.64 29.64 29.64 0.2K
13:33 29.63 29.66 29.63 29.66 4.5K
13:34 29.66 29.66 29.66 29.66 1.5K
13:35 29.66 29.66 29.66 29.66 1.0K
13:36 29.66 29.66 29.61 29.62 0.8K
13:37 29.62 29.64 29.62 29.64 1.0K
13:38 29.64 29.64 29.64 29.64 0.2K
13:39 29.64 29.67 29.64 29.67 1.3K
13:40 29.73 29.74 29.73 29.74 2.0K
13:41 29.74 29.75 29.74 29.75 1.1K
13:42 29.75 29.75 29.73 29.73 0.5K
13:43 29.68 29.68 29.66 29.66 1.6K
13:44 29.66 29.66 29.66 29.66 0.2K
13:45 29.66 29.66 29.66 29.66 0.3K
13:46 29.66 29.66 29.64 29.64 2.0K
13:47 29.64 29.64 29.58 29.58 2.6K
13:48 29.58 29.62 29.58 29.62 0.6K
13:49 29.62 29.62 29.59 29.62 0.7K
13:50 29.62 29.62 29.61 29.61 1.7K
13:51 29.62 29.62 29.62 29.62 0.1K
13:52 29.62 29.62 29.62 29.62 0.6K
13:53 29.62 29.64 29.62 29.64 0.7K
13:54 29.64 29.64 29.58 29.58 0.9K
13:55 29.58 29.58 29.58 29.58 0.7K
13:56 29.58 29.60 29.58 29.60 0.7K
13:57 29.60 29.60 29.58 29.60 1.7K
13:58 29.60 29.60 29.60 29.60 0.7K
13:59 29.60 29.60 29.60 29.60 0.2K
14:00 29.60 29.60 29.54 29.56 2.0K
14:01 29.56 29.56 29.56 29.56 0.3K
14:02 29.56 29.56 29.56 29.56 0.7K
14:03 29.59 29.59 29.59 29.59 0.7K
14:04 29.59 29.59 29.59 29.59 0.2K
14:05 29.58 29.60 29.58 29.60 0.9K
14:06 29.60 29.60 29.58 29.60 1.2K
14:07 29.61 29.62 29.61 29.62 0.5K
14:08 29.67 29.67 29.65 29.65 2.5K
14:09 29.65 29.67 29.65 29.67 1.9K
14:10 29.68 29.72 29.68 29.72 3.9K
14:11 29.74 29.75 29.74 29.75 0.7K
14:12 29.75 29.75 29.75 29.75 0.2K
14:13 29.75 29.75 29.73 29.73 0.1K
14:14 29.73 29.73 29.68 29.68 1.1K
14:15 29.68 29.68 29.68 29.68 0.2K
14:16 29.68 29.68 29.63 29.63 1.0K
14:17 29.63 29.66 29.63 29.66 0.7K
14:18 29.66 29.66 29.66 29.66 0.4K
14:19 29.66 29.66 29.66 29.66 1.9K
14:20 29.66 29.69 29.66 29.68 1.7K
14:21 29.67 29.68 29.67 29.68 1.2K
14:22 29.68 29.68 29.66 29.66 0.5K
14:23 29.61 29.61 29.61 29.61 3.6K
14:24 29.61 29.61 29.61 29.61 0.3K
14:25 29.61 29.61 29.61 29.61 0.8K
14:26 29.61 29.64 29.61 29.64 0.7K
14:27 29.64 29.65 29.64 29.65 1.1K
14:28 29.65 29.65 29.65 29.65 0.9K
14:29 29.65 29.65 29.65 29.65 0.2K
14:30 29.65 29.66 29.64 29.65 1.6K
14:31 29.65 29.65 29.63 29.63 1.0K
14:32 29.63 29.63 29.63 29.63 0.5K
14:33 29.63 29.63 29.62 29.62 0.7K
14:34 29.62 29.65 29.62 29.65 0.3K
14:35 29.65 29.65 29.65 29.65 0.2K
14:36 29.64 29.64 29.64 29.64 1.2K
14:37 29.64 29.64 29.64 29.64 0.4K
14:38 29.64 29.64 29.64 29.64 0.4K
14:39 29.64 29.64 29.64 29.64 0.6K
14:40 29.64 29.64 29.64 29.64 0.3K
14:41 29.64 29.64 29.64 29.64 1.6K
14:42 29.64 29.64 29.64 29.64 1.1K
14:43 29.62 29.64 29.62 29.64 1.4K
14:44 29.64 29.66 29.64 29.66 1.4K
14:45 29.66 29.66 29.66 29.66 0.4K
14:46 29.66 29.68 29.66 29.68 0.9K
14:47 29.68 29.68 29.66 29.66 1.3K
14:48 29.66 29.67 29.66 29.67 0.3K
14:49 29.67 29.67 29.67 29.67 0.6K
14:50 29.71 29.71 29.68 29.68 3.4K
14:51 29.68 29.69 29.68 29.69 0.5K
14:52 29.69 29.69 29.69 29.69 0.6K
14:53 29.69 29.69 29.68 29.68 2.6K
14:54 29.69 29.69 29.67 29.67 1.9K
14:55 29.67 29.67 29.59 29.59 1.6K
14:56 29.59 29.59 29.57 29.57 0.7K
14:57 29.57 29.57 29.57 29.57 0.7K
14:58 29.57 29.57 29.54 29.54 1.0K
14:59 29.54 29.54 29.54 29.54 1.3K
15:00 29.54 29.57 29.54 29.57 1.4K
15:01 29.57 29.57 29.57 29.57 1.4K
15:02 29.57 29.57 29.52 29.52 6.0K
15:03 29.51 29.51 29.49 29.49 2.7K
15:04 29.49 29.49 29.49 29.49 0.5K
15:05 29.49 29.49 29.46 29.46 0.5K
15:06 29.46 29.46 29.42 29.42 2.2K
15:07 29.42 29.42 29.42 29.42 0.2K
15:08 29.42 29.45 29.42 29.45 1.7K
15:09 29.45 29.45 29.45 29.45 0.6K
15:10 29.43 29.44 29.43 29.44 0.8K
15:11 29.44 29.45 29.44 29.45 0.8K
15:12 29.45 29.45 29.42 29.42 1.4K
15:13 29.42 29.44 29.42 29.44 1.1K
15:14 29.50 29.50 29.50 29.50 1.9K
15:15 29.50 29.50 29.47 29.47 1.0K
15:16 29.47 29.47 29.47 29.47 1.0K
15:17 29.47 29.48 29.47 29.48 0.5K
15:18 29.48 29.48 29.45 29.45 1.6K
15:19 29.45 29.45 29.45 29.45 0.4K
15:20 29.47 29.49 29.47 29.49 1.9K
15:21 29.49 29.50 29.48 29.48 1.5K
15:22 29.48 29.48 29.42 29.42 1.7K
15:23 29.42 29.42 29.40 29.40 0.9K
15:24 29.42 29.42 29.42 29.42 1.6K
15:25 29.42 29.43 29.41 29.43 1.5K
15:26 29.43 29.43 29.43 29.43 1.0K
15:27 29.43 29.43 29.43 29.43 0.5K
15:28 29.43 29.43 29.43 29.43 0.8K
15:29 29.43 29.43 29.43 29.43 0.5K
15:30 29.43 29.47 29.43 29.47 13.6K
15:31 29.47 29.48 29.47 29.48 3.5K
15:32 29.55 29.58 29.52 29.58 7.8K
15:33 29.58 29.58 29.51 29.51 4.3K
15:34 29.51 29.51 29.46 29.46 1.6K
15:35 29.51 29.53 29.51 29.53 2.0K
15:36 29.53 29.53 29.53 29.53 2.0K
15:37 29.53 29.53 29.53 29.53 0.7K
15:38 29.53 29.53 29.47 29.47 3.3K
15:39 29.43 29.44 29.43 29.43 2.3K
15:40 29.43 29.44 29.43 29.44 1.3K
15:41 29.47 29.47 29.46 29.46 2.0K
15:42 29.46 29.46 29.46 29.46 2.4K
15:43 29.46 29.46 29.46 29.46 0.5K
15:44 29.46 29.46 29.46 29.46 1.8K
15:45 29.48 29.48 29.45 29.46 4.0K
15:46 29.46 29.46 29.45 29.45 3.8K
15:47 29.46 29.46 29.43 29.43 3.8K
15:48 29.43 29.49 29.43 29.49 4.0K
15:49 29.49 29.49 29.47 29.47 1.8K
15:50 29.47 29.51 29.47 29.49 1.9K
15:51 29.63 29.63 29.61 29.61 11.3K
15:52 29.61 29.61 29.57 29.57 3.8K
15:53 29.58 29.58 29.54 29.56 5.6K
15:54 29.49 29.49 29.47 29.47 6.1K
15:55 29.47 29.47 29.45 29.47 8.2K
15:56 29.43 29.44 29.37 29.38 8.6K
15:57 29.39 29.39 29.38 29.38 12.5K
15:58 29.38 29.38 29.32 29.32 12.3K
15:59 29.31 29.34 29.31 29.34 32.6K
16:00 29.35 29.78 28.88 29.31 318.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available