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 29.63 29.83 28.44 29.28 10.7K
09:32 29.28 29.28 29.28 29.28 0.3K
09:33 29.23 29.23 29.23 29.23 0.7K
09:34 29.23 29.41 29.23 29.41 0.7K
09:35 29.41 29.53 29.41 29.53 0.6K
09:36 29.38 29.38 29.38 29.38 0.5K
09:37 29.40 29.40 29.38 29.38 0.8K
09:38 29.38 29.50 29.38 29.50 1.6K
09:39 29.50 29.69 29.50 29.69 0.3K
09:40 29.69 29.91 29.69 29.91 3.0K
09:41 29.91 29.92 29.91 29.92 0.8K
09:42 29.87 29.87 29.87 29.87 1.4K
09:43 29.87 29.87 29.87 29.87 0.4K
09:44 30.12 30.12 30.12 30.12 0.4K
09:45 30.12 30.25 30.12 30.25 1.6K
09:46 30.25 30.25 30.24 30.24 0.8K
09:47 30.24 30.24 30.18 30.18 0.5K
09:48 30.18 30.18 30.17 30.17 0.4K
09:49 30.11 30.27 30.11 30.27 1.3K
09:50 29.99 30.08 29.99 30.08 3.6K
09:51 30.08 30.08 30.08 30.08 0.8K
09:52 30.00 30.10 30.00 30.10 0.6K
09:53 30.10 30.10 29.98 30.04 1.1K
09:54 30.04 30.04 30.04 30.04 0.3K
09:55 30.04 30.04 30.03 30.03 0.6K
09:56 30.03 30.03 29.96 29.96 1.3K
09:57 29.96 29.96 29.79 29.79 1.5K
09:58 29.83 29.87 29.83 29.87 1.8K
09:59 29.69 29.78 29.69 29.78 4.0K
10:00 29.85 29.85 29.78 29.78 0.5K
10:01 29.84 29.84 29.72 29.72 1.0K
10:02 29.84 29.84 29.84 29.84 0.4K
10:03 29.84 29.84 29.84 29.84 0.4K
10:04 29.84 29.84 29.84 29.84 0.4K
10:05 29.84 29.84 29.78 29.78 0.7K
10:06 29.78 29.78 29.78 29.78 0.3K
10:07 29.84 29.84 29.78 29.78 1.4K
10:08 29.78 29.78 29.78 29.78 0.1K
10:09 29.78 29.78 29.78 29.78 2.2K
10:10 29.78 29.78 29.78 29.78 1.0K
10:11 29.78 29.78 29.78 29.78 0.6K
10:12 29.80 29.80 29.80 29.80 2.5K
10:13 29.80 29.80 29.80 29.80 0.7K
10:14 29.80 29.82 29.80 29.82 0.5K
10:15 29.82 29.82 29.82 29.82 0.3K
10:16 29.82 29.84 29.81 29.84 3.6K
10:17 29.84 29.84 29.84 29.84 0.6K
10:18 29.84 29.86 29.82 29.86 0.7K
10:19 29.86 29.86 29.86 29.86 0.4K
10:20 29.86 29.86 29.86 29.86 0.2K
10:21 29.86 29.87 29.86 29.87 0.5K
10:22 29.87 29.87 29.87 29.87 0.4K
10:23 29.87 29.87 29.86 29.86 0.5K
10:24 29.86 29.86 29.62 29.62 29.0K
10:25 29.62 29.62 29.61 29.61 1.1K
10:26 29.61 29.61 29.51 29.51 5.0K
10:27 29.51 29.51 29.51 29.51 0.4K
10:28 29.51 29.53 29.51 29.53 0.6K
10:29 29.55 29.60 29.55 29.60 2.2K
10:30 29.66 29.66 29.66 29.66 4.7K
10:31 29.66 29.66 29.66 29.66 0.5K
10:32 29.66 29.66 29.63 29.63 0.5K
10:33 29.63 29.63 29.63 29.63 0.2K
10:34 29.63 29.63 29.63 29.63 0.5K
10:35 29.63 29.63 29.63 29.63 0.6K
10:36 29.63 29.69 29.63 29.69 0.2K
10:37 29.69 29.71 29.69 29.71 0.1K
10:38 29.64 29.64 29.64 29.64 1.6K
10:39 29.64 29.67 29.62 29.67 0.9K
10:40 29.67 29.67 29.63 29.63 0.8K
10:41 29.63 29.63 29.63 29.63 0.4K
10:42 29.63 29.63 29.63 29.63 1.5K
10:43 29.63 29.71 29.63 29.71 2.7K
10:44 29.71 29.88 29.71 29.88 0.8K
10:45 29.84 29.87 29.80 29.80 0.8K
10:46 29.80 29.80 29.80 29.80 0.2K
10:47 29.80 29.86 29.80 29.86 0.4K
10:48 29.86 29.86 29.80 29.86 4.2K
10:49 29.86 29.86 29.86 29.86 0.6K
10:50 29.86 29.86 29.86 29.86 0.4K
10:51 29.86 29.94 29.86 29.94 0.3K
10:52 29.94 29.94 29.91 29.91 2.5K
10:53 29.91 29.95 29.91 29.95 0.9K
10:54 29.95 29.95 29.95 29.95 0.4K
10:55 29.95 29.95 29.90 29.90 3.8K
10:56 29.90 29.90 29.87 29.87 0.7K
10:57 29.87 29.87 29.82 29.82 0.9K
10:58 29.82 29.82 29.76 29.76 1.5K
10:59 29.76 29.76 29.76 29.76 0.2K
11:00 29.76 29.76 29.76 29.76 0.1K
11:01 29.76 29.76 29.76 29.76 0.6K
11:02 29.76 29.81 29.76 29.81 14.3K
11:03 29.81 29.81 29.81 29.81 0.7K
11:04 29.81 29.86 29.81 29.86 1.8K
11:05 29.86 29.86 29.86 29.86 0.0K
11:06 29.86 29.86 29.86 29.86 0.4K
11:07 29.77 29.77 29.75 29.75 1.9K
11:08 29.75 29.75 29.75 29.75 0.3K
11:09 29.75 29.75 29.75 29.75 0.4K
11:10 29.75 29.75 29.75 29.75 0.5K
11:11 29.80 29.80 29.80 29.80 0.2K
11:12 29.80 29.80 29.80 29.80 0.4K
11:13 29.80 29.80 29.75 29.75 1.1K
11:14 29.75 29.75 29.72 29.72 0.8K
11:15 29.72 29.72 29.72 29.72 0.7K
11:16 29.72 29.72 29.72 29.72 0.4K
11:17 29.72 29.72 29.72 29.72 0.5K
11:18 29.72 29.72 29.60 29.60 0.5K
11:19 29.52 29.52 29.51 29.51 1.4K
11:20 29.51 29.54 29.51 29.54 2.7K
11:21 29.54 29.54 29.54 29.54 0.4K
11:22 29.54 29.54 29.54 29.54 0.0K
11:23 29.54 29.54 29.54 29.54 0.1K
11:24 29.54 29.63 29.54 29.63 1.2K
11:25 29.63 29.63 29.63 29.63 0.1K
11:26 29.63 29.63 29.63 29.63 0.6K
11:27 29.59 29.59 29.59 29.59 0.8K
11:28 29.59 29.59 29.59 29.59 0.1K
11:29 29.59 29.65 29.59 29.65 0.3K
11:30 29.66 29.66 29.66 29.66 0.7K
11:31 29.66 29.66 29.66 29.66 0.3K
11:32 29.66 29.66 29.59 29.59 3.0K
11:33 29.59 29.59 29.59 29.59 0.1K
11:34 29.59 29.59 29.59 29.59 0.1K
11:35 29.59 29.59 29.59 29.59 0.0K
11:36 29.59 29.59 29.59 29.59 0.3K
11:37 29.59 29.59 29.59 29.59 0.8K
11:38 29.59 29.59 29.59 29.59 0.2K
11:39 29.59 29.59 29.59 29.59 0.3K
11:40 29.59 29.62 29.59 29.62 0.9K
11:41 29.62 29.64 29.62 29.64 0.5K
11:42 29.64 29.66 29.64 29.66 0.7K
11:43 29.66 29.69 29.66 29.69 1.1K
11:44 29.69 29.74 29.69 29.74 2.6K
11:45 29.74 29.74 29.74 29.74 0.3K
11:46 29.74 29.75 29.74 29.75 0.4K
11:47 29.75 29.78 29.75 29.78 1.0K
11:48 29.78 29.78 29.75 29.75 0.7K
11:49 29.78 29.78 29.77 29.77 0.5K
11:50 29.77 29.87 29.77 29.87 2.1K
11:51 29.95 29.95 29.95 29.95 1.4K
11:52 29.96 30.01 29.96 29.99 0.7K
11:53 29.99 29.99 29.99 29.99 0.3K
11:54 29.99 30.04 29.99 30.04 1.5K
11:55 30.04 30.06 30.04 30.06 0.6K
11:56 30.06 30.07 30.06 30.07 0.5K
11:57 30.07 30.08 30.07 30.08 2.4K
11:58 30.08 30.08 30.08 30.08 0.4K
11:59 30.08 30.08 30.08 30.08 1.0K
12:00 30.08 30.15 30.08 30.15 1.2K
12:01 30.18 30.18 30.18 30.18 2.1K
12:02 30.18 30.18 30.14 30.14 3.4K
12:03 30.14 30.14 30.14 30.14 0.4K
12:04 30.14 30.14 30.14 30.14 0.3K
12:05 30.14 30.16 30.14 30.16 2.3K
12:06 30.16 30.16 30.16 30.16 1.1K
12:07 30.16 30.17 30.16 30.17 0.4K
12:08 30.17 30.17 30.17 30.17 0.5K
12:09 30.17 30.17 30.13 30.13 3.3K
12:10 30.14 30.14 30.09 30.09 3.1K
12:11 30.09 30.09 30.09 30.09 1.0K
12:12 30.09 30.09 30.06 30.06 2.8K
12:13 30.06 30.06 30.06 30.06 0.3K
12:14 30.06 30.06 30.06 30.06 0.1K
12:15 30.07 30.07 30.06 30.06 0.4K
12:16 30.06 30.06 30.04 30.04 0.6K
12:17 30.04 30.09 30.04 30.09 2.2K
12:18 30.09 30.11 30.09 30.11 1.3K
12:19 30.11 30.11 30.11 30.11 0.3K
12:20 30.11 30.21 30.11 30.21 0.5K
12:21 30.24 30.24 30.20 30.20 2.4K
12:22 30.20 30.20 30.20 30.20 0.1K
12:23 30.20 30.20 30.20 30.20 1.9K
12:24 30.18 30.18 30.18 30.18 0.3K
12:25 30.18 30.18 30.18 30.18 0.6K
12:26 30.18 30.18 30.18 30.18 0.4K
12:27 30.18 30.18 30.18 30.18 2.1K
12:28 30.18 30.18 30.18 30.18 0.3K
12:29 30.18 30.18 30.18 30.18 0.2K
12:30 30.18 30.18 30.18 30.18 0.1K
12:31 30.18 30.18 30.18 30.18 0.1K
12:32 30.18 30.18 30.18 30.18 0.1K
12:33 30.18 30.18 30.15 30.15 0.8K
12:34 30.15 30.15 30.15 30.15 0.7K
12:35 30.15 30.15 30.12 30.12 0.3K
12:36 30.12 30.16 30.12 30.16 0.8K
12:37 30.16 30.16 30.16 30.16 0.4K
12:38 30.16 30.21 30.16 30.20 1.8K
12:39 30.20 30.20 30.20 30.20 0.5K
12:40 30.20 30.26 30.20 30.26 2.2K
12:41 30.26 30.26 30.25 30.25 0.4K
12:42 30.25 30.25 30.25 30.25 0.6K
12:43 30.25 30.25 30.24 30.24 0.5K
12:44 30.24 30.25 30.24 30.25 1.4K
12:45 30.26 30.27 30.26 30.27 1.3K
12:46 30.27 30.30 30.27 30.30 1.2K
12:47 30.30 30.30 30.30 30.30 0.7K
12:48 30.30 30.30 30.30 30.30 0.6K
12:49 30.30 30.30 30.26 30.26 3.1K
12:50 30.26 30.26 30.26 30.26 0.2K
12:51 30.26 30.30 30.26 30.30 0.9K
12:52 30.30 30.30 30.30 30.30 0.1K
12:53 30.30 30.30 30.26 30.26 1.1K
12:54 30.26 30.26 30.26 30.26 0.2K
12:55 30.26 30.26 30.26 30.26 0.2K
12:56 30.26 30.30 30.26 30.30 0.5K
12:57 30.30 30.30 30.22 30.27 6.1K
12:58 30.27 30.27 30.27 30.27 0.5K
12:59 30.31 30.31 30.31 30.31 0.6K
13:00 30.31 30.31 30.31 30.31 0.4K
13:01 30.31 30.31 30.31 30.31 0.1K
13:02 30.31 30.35 30.31 30.35 1.0K
13:03 30.35 30.39 30.35 30.39 1.1K
13:04 30.39 30.39 30.39 30.39 0.5K
13:05 30.39 30.44 30.39 30.44 0.2K
13:06 30.44 30.46 30.44 30.46 1.1K
13:07 30.46 30.46 30.46 30.46 0.2K
13:08 30.46 30.46 30.46 30.46 0.6K
13:09 30.46 30.46 30.46 30.46 0.7K
13:10 30.40 30.40 30.37 30.37 0.3K
13:11 30.40 30.40 30.40 30.40 0.3K
13:12 30.40 30.40 30.40 30.40 0.4K
13:13 30.40 30.40 30.40 30.40 0.3K
13:14 30.40 30.40 30.34 30.34 3.9K
13:15 30.34 30.34 30.34 30.34 0.7K
13:16 30.34 30.34 30.34 30.34 0.3K
13:17 30.34 30.34 30.34 30.34 0.3K
13:18 30.34 30.34 30.34 30.34 0.6K
13:19 30.34 30.34 30.34 30.34 0.8K
13:20 30.34 30.34 30.30 30.30 0.7K
13:21 30.30 30.37 30.30 30.37 1.6K
13:22 30.37 30.37 30.37 30.37 0.6K
13:23 30.39 30.42 30.39 30.42 0.9K
13:24 30.42 30.42 30.34 30.34 3.5K
13:25 30.34 30.34 30.29 30.29 1.5K
13:26 30.29 30.29 30.21 30.21 0.4K
13:27 30.21 30.30 30.21 30.30 0.4K
13:28 30.22 30.26 30.22 30.26 1.4K
13:29 30.26 30.26 30.26 30.26 0.5K
13:30 30.26 30.26 30.26 30.26 0.4K
13:31 30.26 30.26 30.26 30.26 0.2K
13:32 30.26 30.26 30.26 30.26 0.3K
13:33 30.26 30.26 30.19 30.19 2.6K
13:34 30.19 30.19 30.19 30.19 0.4K
13:35 30.19 30.24 30.19 30.24 0.6K
13:36 30.24 30.24 30.24 30.24 0.6K
13:37 30.24 30.24 30.24 30.24 0.1K
13:38 30.24 30.24 30.24 30.24 0.7K
13:39 30.28 30.29 30.27 30.27 1.7K
13:40 30.27 30.27 30.27 30.27 0.4K
13:41 30.27 30.27 30.25 30.25 1.9K
13:42 30.25 30.25 30.25 30.25 0.1K
13:43 30.25 30.25 30.25 30.25 0.6K
13:44 30.25 30.29 30.25 30.29 2.2K
13:45 30.29 30.29 30.29 30.29 0.1K
13:46 30.29 30.31 30.29 30.31 1.1K
13:47 30.31 30.34 30.31 30.32 1.5K
13:48 30.32 30.32 30.32 30.32 0.7K
13:49 30.32 30.33 30.32 30.33 0.6K
13:50 30.33 30.41 30.33 30.41 2.9K
13:51 30.40 30.40 30.37 30.37 0.4K
13:52 30.37 30.37 30.37 30.37 0.4K
13:53 30.40 30.40 30.36 30.38 1.1K
13:54 30.38 30.38 30.38 30.38 0.2K
13:55 30.41 30.45 30.41 30.45 2.0K
13:56 30.45 30.45 30.45 30.45 0.8K
13:57 30.45 30.45 30.44 30.44 0.7K
13:58 30.44 30.45 30.44 30.44 0.6K
13:59 30.44 30.45 30.44 30.45 0.5K
14:00 30.45 30.45 30.45 30.45 0.4K
14:01 30.45 30.45 30.45 30.45 0.3K
14:02 30.45 30.45 30.45 30.45 0.4K
14:03 30.41 30.46 30.41 30.46 2.8K
14:04 30.46 30.46 30.44 30.44 0.5K
14:05 30.44 30.45 30.44 30.44 0.8K
14:06 30.41 30.41 30.41 30.41 2.9K
14:07 30.39 30.43 30.39 30.43 3.3K
14:08 30.43 30.48 30.43 30.48 0.5K
14:09 30.39 30.39 30.39 30.39 4.9K
14:10 30.39 30.41 30.39 30.41 0.4K
14:11 30.39 30.39 30.39 30.39 1.0K
14:12 30.39 30.39 30.38 30.38 2.0K
14:13 30.38 30.38 30.36 30.38 1.2K
14:14 30.38 30.38 30.34 30.34 1.1K
14:15 30.34 30.35 30.34 30.35 0.8K
14:16 30.35 30.38 30.35 30.37 2.5K
14:17 30.37 30.37 30.34 30.34 0.3K
14:18 30.34 30.34 30.30 30.34 1.0K
14:19 30.34 30.34 30.34 30.34 0.3K
14:20 30.34 30.34 30.34 30.34 0.3K
14:21 30.34 30.34 30.33 30.33 0.8K
14:22 30.33 30.35 30.33 30.35 0.3K
14:23 30.35 30.35 30.35 30.35 0.3K
14:24 30.35 30.35 30.30 30.30 2.0K
14:25 30.30 30.30 30.30 30.30 0.4K
14:26 30.30 30.30 30.30 30.30 0.3K
14:27 30.30 30.33 30.30 30.33 3.8K
14:28 30.33 30.33 30.33 30.33 0.2K
14:29 30.33 30.33 30.33 30.33 0.3K
14:30 30.33 30.34 30.33 30.34 0.2K
14:31 30.34 30.34 30.32 30.33 1.4K
14:32 30.33 30.34 30.33 30.34 0.9K
14:33 30.34 30.34 30.34 30.34 0.4K
14:34 30.34 30.34 30.34 30.34 0.1K
14:35 30.34 30.37 30.31 30.37 1.6K
14:36 30.37 30.38 30.35 30.36 2.9K
14:37 30.36 30.36 30.36 30.36 0.1K
14:38 30.36 30.36 30.36 30.36 1.2K
14:39 30.36 30.36 30.36 30.36 0.4K
14:40 30.36 30.36 30.36 30.36 0.2K
14:41 30.36 30.41 30.36 30.40 1.5K
14:42 30.40 30.41 30.37 30.37 3.8K
14:43 30.36 30.36 30.35 30.35 0.9K
14:44 30.35 30.35 30.35 30.35 0.2K
14:45 30.35 30.35 30.35 30.35 0.1K
14:46 30.35 30.39 30.35 30.39 1.9K
14:47 30.40 30.40 30.40 30.40 0.6K
14:48 30.40 30.40 30.40 30.40 0.3K
14:49 30.40 30.40 30.39 30.39 0.8K
14:50 30.39 30.39 30.35 30.35 2.4K
14:51 30.35 30.35 30.35 30.35 0.1K
14:52 30.35 30.35 30.35 30.35 0.1K
14:53 30.35 30.41 30.35 30.41 2.3K
14:54 30.41 30.41 30.41 30.41 1.0K
14:55 30.42 30.42 30.42 30.42 1.4K
14:56 30.42 30.42 30.42 30.42 0.3K
14:57 30.42 30.42 30.42 30.42 0.8K
14:58 30.42 30.47 30.42 30.47 2.2K
14:59 30.47 30.47 30.47 30.47 0.6K
15:00 30.47 30.47 30.47 30.47 0.3K
15:01 30.47 30.47 30.41 30.41 4.5K
15:02 30.41 30.41 30.41 30.41 0.2K
15:03 30.41 30.41 30.41 30.41 0.5K
15:04 30.41 30.41 30.39 30.39 3.4K
15:05 30.39 30.39 30.39 30.39 0.2K
15:06 30.37 30.42 30.37 30.42 1.1K
15:07 30.42 30.43 30.42 30.43 1.2K
15:08 30.43 30.45 30.43 30.45 0.3K
15:09 30.45 30.45 30.45 30.45 0.6K
15:10 30.45 30.46 30.45 30.46 1.7K
15:11 30.43 30.43 30.43 30.43 0.5K
15:12 30.43 30.50 30.43 30.50 1.7K
15:13 30.50 30.57 30.50 30.57 5.2K
15:14 30.57 30.57 30.57 30.57 0.6K
15:15 30.57 30.57 30.56 30.56 1.9K
15:16 30.56 30.56 30.56 30.56 1.6K
15:17 30.56 30.56 30.56 30.56 1.8K
15:18 30.56 30.57 30.56 30.57 0.5K
15:19 30.57 30.57 30.51 30.51 9.4K
15:20 30.51 30.51 30.48 30.48 1.9K
15:21 30.48 30.48 30.48 30.48 0.8K
15:22 30.48 30.48 30.48 30.48 0.7K
15:23 30.48 30.48 30.45 30.45 1.9K
15:24 30.45 30.45 30.44 30.44 2.7K
15:25 30.44 30.44 30.44 30.44 0.2K
15:26 30.44 30.44 30.44 30.44 0.7K
15:27 30.44 30.44 30.44 30.44 0.5K
15:28 30.44 30.45 30.44 30.45 2.2K
15:29 30.45 30.45 30.45 30.45 1.3K
15:30 30.44 30.46 30.44 30.46 4.6K
15:31 30.46 30.46 30.42 30.42 3.3K
15:32 30.42 30.44 30.42 30.44 3.1K
15:33 30.44 30.44 30.44 30.44 1.0K
15:34 30.43 30.43 30.38 30.38 5.0K
15:35 30.39 30.39 30.39 30.39 3.5K
15:36 30.39 30.39 30.39 30.39 0.9K
15:37 30.39 30.39 30.31 30.33 7.2K
15:38 30.26 30.27 30.24 30.27 3.9K
15:39 30.27 30.27 30.20 30.20 2.2K
15:40 30.20 30.20 30.20 30.20 1.8K
15:41 30.20 30.20 30.19 30.19 1.6K
15:42 30.20 30.22 30.20 30.22 3.3K
15:43 30.22 30.22 30.21 30.21 1.9K
15:44 30.21 30.22 30.21 30.22 8.0K
15:45 30.22 30.22 30.14 30.14 10.7K
15:46 30.14 30.14 30.10 30.10 3.4K
15:47 30.07 30.08 30.07 30.08 3.4K
15:48 30.03 30.03 29.99 30.00 5.7K
15:49 30.00 30.00 30.00 30.00 1.4K
15:50 29.99 29.99 29.90 29.90 8.3K
15:51 30.01 30.10 30.01 30.10 10.8K
15:52 30.08 30.10 30.07 30.09 12.9K
15:53 30.08 30.08 29.97 29.97 12.2K
15:54 29.97 29.98 29.97 29.98 7.2K
15:55 29.96 29.97 29.93 29.93 13.8K
15:56 29.92 29.96 29.91 29.96 19.5K
15:57 29.95 30.03 29.95 30.03 24.6K
15:58 30.03 30.03 30.00 30.01 33.1K
15:59 30.00 30.04 30.00 30.04 45.0K
16:00 30.03 30.06 29.45 30.00 393.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available