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 29.67 30.30 28.97 29.97 11.4K
09:32 29.97 29.97 29.97 29.97 0.0K
09:33 29.97 29.97 29.97 29.97 0.1K
09:34 29.55 29.77 29.55 29.77 0.2K
09:35 29.77 29.77 29.77 29.77 0.1K
09:36 29.50 29.50 29.50 29.50 2.3K
09:37 29.50 29.50 29.39 29.39 0.6K
09:38 29.46 29.52 29.46 29.52 3.5K
09:39 29.52 29.52 29.38 29.38 1.1K
09:40 29.38 29.38 29.35 29.35 0.4K
09:41 29.35 29.35 29.35 29.35 0.3K
09:42 29.36 29.36 29.36 29.36 0.3K
09:43 29.36 29.36 29.36 29.36 0.1K
09:44 29.36 29.47 29.36 29.47 0.3K
09:45 29.47 29.47 29.47 29.47 0.1K
09:46 29.47 29.47 29.47 29.47 0.3K
09:47 29.33 29.33 29.33 29.33 0.2K
09:48 29.33 29.39 29.33 29.39 2.4K
09:49 29.31 29.38 29.29 29.38 3.7K
09:50 29.38 29.38 29.24 29.31 1.1K
09:51 29.31 29.31 29.28 29.28 1.6K
09:52 29.28 29.28 29.28 29.28 0.4K
09:53 29.28 29.28 29.28 29.28 0.0K
09:54 29.22 29.22 29.22 29.22 0.2K
09:55 29.22 29.38 29.22 29.38 2.5K
09:56 29.38 29.38 29.33 29.33 0.6K
09:57 29.33 29.39 29.33 29.39 0.5K
09:58 29.39 29.39 29.39 29.39 0.2K
09:59 29.43 29.51 29.43 29.51 2.2K
10:00 29.51 29.51 29.51 29.51 1.0K
10:01 29.51 29.58 29.51 29.58 2.1K
10:02 29.58 29.59 29.58 29.59 0.8K
10:03 29.59 29.59 29.54 29.54 1.4K
10:04 29.54 29.56 29.54 29.56 0.4K
10:05 29.56 29.56 29.56 29.56 0.2K
10:06 29.56 29.56 29.56 29.56 2.0K
10:07 29.56 29.56 29.47 29.47 0.5K
10:08 29.40 29.40 29.40 29.40 0.9K
10:09 29.40 29.40 29.34 29.38 0.4K
10:10 29.34 29.40 29.34 29.35 1.1K
10:11 29.35 29.40 29.35 29.40 1.9K
10:12 29.40 29.44 29.40 29.44 1.5K
10:13 29.44 29.49 29.40 29.49 1.1K
10:14 29.45 29.45 29.45 29.45 0.4K
10:15 29.45 29.54 29.45 29.54 0.3K
10:16 29.54 29.54 29.52 29.52 0.7K
10:17 29.52 29.52 29.52 29.52 0.2K
10:18 29.52 29.59 29.52 29.59 3.0K
10:19 29.59 29.67 29.59 29.67 0.6K
10:20 29.65 29.65 29.65 29.65 0.9K
10:21 29.62 29.66 29.62 29.66 1.1K
10:22 29.66 29.66 29.66 29.66 0.4K
10:23 29.66 29.66 29.66 29.66 0.3K
10:24 29.66 29.68 29.66 29.68 0.8K
10:25 29.64 29.64 29.64 29.64 0.2K
10:26 29.64 29.64 29.64 29.64 1.1K
10:27 29.75 29.75 29.75 29.75 0.4K
10:28 29.75 29.75 29.75 29.75 0.0K
10:29 29.75 29.75 29.75 29.75 0.5K
10:30 29.79 29.90 29.79 29.90 0.8K
10:31 29.90 29.90 29.90 29.90 0.1K
10:32 29.87 29.87 29.87 29.87 0.6K
10:33 29.87 29.87 29.87 29.87 0.0K
10:34 29.89 29.89 29.89 29.89 1.7K
10:35 29.89 29.89 29.89 29.89 0.5K
10:36 29.89 29.90 29.88 29.88 3.7K
10:37 29.88 29.88 29.84 29.84 0.4K
10:38 29.84 29.85 29.84 29.85 0.8K
10:39 29.85 29.85 29.81 29.81 2.3K
10:40 29.81 29.81 29.81 29.81 0.5K
10:41 29.81 29.81 29.81 29.81 0.3K
10:42 29.81 29.87 29.81 29.83 0.4K
10:43 29.83 29.83 29.83 29.83 0.0K
10:44 29.83 29.83 29.83 29.83 0.1K
10:45 29.83 29.88 29.83 29.88 1.5K
10:46 29.83 29.83 29.83 29.83 2.7K
10:47 29.83 29.83 29.72 29.72 4.7K
10:48 29.72 29.72 29.68 29.68 1.3K
10:49 29.68 29.68 29.62 29.62 0.8K
10:50 29.62 29.62 29.62 29.62 0.2K
10:51 29.62 29.63 29.62 29.63 1.3K
10:52 29.63 29.63 29.63 29.63 0.3K
10:53 29.63 29.63 29.61 29.61 0.2K
10:54 29.61 29.61 29.61 29.61 0.2K
10:55 29.61 29.61 29.61 29.61 0.2K
10:56 29.61 29.65 29.61 29.65 1.4K
10:57 29.65 29.66 29.65 29.66 0.2K
10:58 29.66 29.66 29.63 29.63 0.3K
10:59 29.63 29.63 29.60 29.60 1.1K
11:00 29.60 29.60 29.53 29.53 2.4K
11:01 29.55 29.56 29.55 29.56 4.6K
11:02 29.56 29.56 29.56 29.56 0.4K
11:03 29.56 29.58 29.55 29.58 0.6K
11:04 29.57 29.59 29.57 29.59 5.7K
11:05 29.67 29.67 29.54 29.54 4.6K
11:06 29.54 29.58 29.54 29.54 1.1K
11:07 29.54 29.54 29.54 29.54 0.8K
11:08 29.58 29.58 29.58 29.58 1.4K
11:09 29.56 29.56 29.56 29.56 1.1K
11:10 29.57 29.60 29.56 29.56 1.7K
11:11 29.56 29.56 29.56 29.56 1.1K
11:12 29.56 29.60 29.56 29.60 1.2K
11:13 29.60 29.60 29.50 29.50 2.6K
11:14 29.50 29.50 29.50 29.50 0.0K
11:15 29.50 29.50 29.50 29.50 1.5K
11:16 29.50 29.50 29.49 29.49 0.5K
11:17 29.49 29.51 29.49 29.49 1.7K
11:18 29.49 29.49 29.49 29.49 0.2K
11:19 29.49 29.49 29.49 29.49 0.2K
11:20 29.49 29.49 29.49 29.49 0.3K
11:21 29.49 29.51 29.49 29.51 1.1K
11:22 29.51 29.51 29.51 29.51 0.2K
11:23 29.51 29.51 29.51 29.51 0.7K
11:24 29.51 29.51 29.51 29.51 1.0K
11:25 29.51 29.53 29.51 29.53 1.5K
11:26 29.53 29.61 29.53 29.61 0.4K
11:27 29.61 29.63 29.61 29.61 1.1K
11:28 29.63 29.64 29.61 29.61 0.8K
11:29 29.63 29.64 29.63 29.64 0.4K
11:30 29.64 29.64 29.63 29.63 0.6K
11:31 29.63 29.63 29.63 29.63 0.5K
11:32 29.63 29.63 29.60 29.60 0.4K
11:33 29.60 29.60 29.59 29.59 1.0K
11:34 29.59 29.59 29.59 29.59 0.1K
11:35 29.59 29.63 29.59 29.59 1.0K
11:36 29.59 29.59 29.59 29.59 0.2K
11:37 29.59 29.64 29.59 29.64 2.8K
11:38 29.64 29.64 29.64 29.64 0.4K
11:39 29.64 29.71 29.64 29.71 0.8K
11:40 29.71 29.71 29.69 29.70 1.5K
11:41 29.70 29.70 29.70 29.70 0.7K
11:42 29.70 29.75 29.70 29.75 2.6K
11:43 29.74 29.76 29.74 29.76 0.9K
11:44 29.72 29.72 29.72 29.72 0.9K
11:45 29.71 29.72 29.71 29.72 0.9K
11:46 29.75 29.76 29.75 29.76 1.5K
11:47 29.76 29.76 29.76 29.76 0.3K
11:48 29.76 29.76 29.68 29.68 1.6K
11:49 29.68 29.68 29.68 29.68 0.5K
11:50 29.68 29.73 29.68 29.73 0.3K
11:51 29.73 29.73 29.70 29.73 0.6K
11:52 29.73 29.73 29.70 29.70 1.3K
11:53 29.70 29.73 29.70 29.73 1.3K
11:54 29.73 29.73 29.73 29.73 0.2K
11:55 29.67 29.67 29.67 29.67 1.5K
11:56 29.67 29.67 29.67 29.67 0.4K
11:57 29.66 29.66 29.63 29.63 1.3K
11:58 29.63 29.63 29.60 29.60 0.9K
11:59 29.60 29.65 29.60 29.65 2.7K
12:00 29.62 29.64 29.62 29.64 0.9K
12:01 29.62 29.66 29.62 29.66 2.2K
12:02 29.66 29.66 29.66 29.66 0.6K
12:03 29.64 29.65 29.64 29.65 2.5K
12:04 29.65 29.67 29.65 29.67 1.0K
12:05 29.67 29.72 29.67 29.72 0.5K
12:06 29.68 29.68 29.68 29.68 1.0K
12:07 29.68 29.68 29.68 29.68 0.5K
12:08 29.68 29.69 29.68 29.69 0.3K
12:09 29.69 29.69 29.69 29.69 0.8K
12:10 29.63 29.63 29.53 29.53 3.6K
12:11 29.53 29.55 29.53 29.55 0.3K
12:12 29.55 29.55 29.52 29.53 0.7K
12:13 29.53 29.59 29.53 29.59 0.5K
12:14 29.57 29.57 29.57 29.57 0.6K
12:15 29.57 29.57 29.57 29.57 0.5K
12:16 29.57 29.57 29.55 29.55 0.4K
12:17 29.55 29.55 29.55 29.55 4.4K
12:18 29.57 29.57 29.54 29.54 1.4K
12:19 29.54 29.59 29.54 29.59 0.6K
12:20 29.59 29.61 29.59 29.61 1.3K
12:21 29.61 29.61 29.60 29.60 1.2K
12:22 29.60 29.60 29.60 29.60 0.0K
12:23 29.60 29.60 29.60 29.60 0.6K
12:24 29.60 29.61 29.60 29.61 4.2K
12:25 29.62 29.63 29.62 29.63 1.2K
12:26 29.63 29.63 29.63 29.63 0.6K
12:27 29.63 29.63 29.63 29.63 0.3K
12:28 29.63 29.64 29.63 29.64 1.3K
12:29 29.64 29.64 29.64 29.64 0.3K
12:30 29.64 29.69 29.64 29.69 0.8K
12:31 29.62 29.62 29.62 29.62 2.5K
12:32 29.62 29.62 29.60 29.60 0.5K
12:33 29.60 29.60 29.60 29.60 1.0K
12:34 29.56 29.60 29.56 29.60 0.4K
12:35 29.60 29.60 29.60 29.60 0.5K
12:36 29.60 29.60 29.57 29.57 1.1K
12:37 29.54 29.54 29.54 29.54 0.9K
12:38 29.54 29.54 29.54 29.54 0.3K
12:39 29.54 29.54 29.54 29.54 0.3K
12:40 29.54 29.54 29.54 29.54 0.5K
12:41 29.54 29.54 29.54 29.54 0.4K
12:42 29.54 29.54 29.51 29.51 0.2K
12:43 29.51 29.51 29.51 29.51 0.1K
12:44 29.51 29.51 29.51 29.51 0.4K
12:45 29.51 29.51 29.51 29.51 0.8K
12:46 29.57 29.57 29.57 29.57 0.2K
12:47 29.57 29.57 29.57 29.57 0.6K
12:48 29.57 29.57 29.57 29.57 0.2K
12:49 29.57 29.57 29.57 29.57 0.2K
12:50 29.57 29.57 29.57 29.57 0.2K
12:51 29.57 29.57 29.52 29.52 0.3K
12:52 29.52 29.54 29.52 29.54 0.8K
12:53 29.45 29.45 29.45 29.45 3.9K
12:54 29.47 29.48 29.47 29.48 1.4K
12:55 29.48 29.48 29.48 29.48 0.3K
12:56 29.47 29.47 29.47 29.47 0.4K
12:57 29.47 29.47 29.47 29.47 0.3K
12:58 29.48 29.51 29.48 29.51 2.2K
12:59 29.51 29.54 29.51 29.54 0.5K
13:00 29.54 29.54 29.54 29.54 0.4K
13:01 29.54 29.54 29.51 29.51 0.4K
13:02 29.51 29.51 29.51 29.51 0.2K
13:03 29.51 29.51 29.51 29.51 0.3K
13:04 29.51 29.53 29.51 29.51 0.9K
13:05 29.51 29.55 29.51 29.55 0.6K
13:06 29.55 29.55 29.55 29.55 0.5K
13:07 29.55 29.55 29.53 29.53 0.2K
13:08 29.53 29.53 29.53 29.53 0.4K
13:09 29.53 29.57 29.53 29.57 3.0K
13:10 29.57 29.58 29.57 29.58 0.8K
13:11 29.59 29.59 29.59 29.59 1.3K
13:12 29.69 29.69 29.63 29.65 2.0K
13:13 29.65 29.65 29.65 29.65 0.2K
13:14 29.66 29.68 29.66 29.68 0.4K
13:15 29.68 29.68 29.66 29.66 0.5K
13:16 29.66 29.66 29.66 29.66 0.2K
13:17 29.66 29.67 29.66 29.67 0.1K
13:18 29.67 29.67 29.64 29.64 0.4K
13:19 29.64 29.64 29.64 29.64 0.3K
13:20 29.64 29.69 29.64 29.69 0.5K
13:21 29.68 29.68 29.68 29.68 0.5K
13:22 29.68 29.68 29.62 29.62 3.5K
13:23 29.62 29.62 29.50 29.50 6.5K
13:24 29.54 29.54 29.54 29.54 0.1K
13:25 29.54 29.54 29.54 29.54 0.4K
13:26 29.54 29.54 29.51 29.51 0.6K
13:27 29.51 29.63 29.51 29.63 2.6K
13:28 29.54 29.54 29.54 29.54 1.7K
13:29 29.54 29.54 29.54 29.54 0.3K
13:30 29.54 29.54 29.52 29.53 3.7K
13:31 29.54 29.54 29.54 29.54 4.7K
13:32 29.54 29.54 29.54 29.54 0.8K
13:33 29.54 29.54 29.54 29.54 0.6K
13:34 29.57 29.58 29.54 29.54 2.2K
13:35 29.54 29.54 29.54 29.54 0.0K
13:36 29.56 29.56 29.56 29.56 0.4K
13:37 29.56 29.56 29.56 29.56 0.9K
13:38 29.56 29.56 29.56 29.56 1.0K
13:39 29.56 29.56 29.56 29.56 0.2K
13:40 29.55 29.55 29.55 29.55 1.2K
13:41 29.55 29.55 29.55 29.55 0.2K
13:42 29.55 29.55 29.55 29.55 0.3K
13:43 29.53 29.56 29.53 29.56 0.6K
13:44 29.53 29.53 29.52 29.52 1.1K
13:45 29.52 29.52 29.52 29.52 0.1K
13:46 29.52 29.57 29.52 29.57 12.9K
13:47 29.57 29.61 29.57 29.61 0.9K
13:48 29.61 29.64 29.61 29.64 1.3K
13:49 29.64 29.64 29.60 29.60 5.7K
13:50 29.60 29.61 29.60 29.61 0.3K
13:51 29.61 29.61 29.58 29.58 3.1K
13:52 29.58 29.58 29.58 29.58 0.2K
13:53 29.55 29.57 29.55 29.57 1.0K
13:54 29.57 29.57 29.57 29.57 0.1K
13:55 29.57 29.57 29.54 29.54 2.3K
13:56 29.50 29.50 29.50 29.50 2.0K
13:57 29.50 29.50 29.48 29.48 0.8K
13:58 29.46 29.53 29.46 29.53 7.8K
13:59 29.53 29.53 29.53 29.53 0.9K
14:00 29.53 29.53 29.52 29.52 0.5K
14:01 29.52 29.54 29.52 29.54 0.8K
14:02 29.54 29.54 29.53 29.53 1.3K
14:03 29.53 29.54 29.53 29.54 1.5K
14:04 29.54 29.54 29.51 29.51 3.7K
14:05 29.51 29.51 29.50 29.50 0.8K
14:06 29.50 29.53 29.50 29.53 0.4K
14:07 29.53 29.53 29.53 29.53 1.2K
14:08 29.53 29.53 29.53 29.53 0.6K
14:09 29.53 29.53 29.51 29.51 0.4K
14:10 29.52 29.52 29.52 29.52 2.7K
14:11 29.50 29.53 29.50 29.53 1.5K
14:12 29.53 29.53 29.51 29.51 0.8K
14:13 29.49 29.51 29.49 29.51 1.1K
14:14 29.51 29.51 29.49 29.49 0.4K
14:15 29.49 29.49 29.49 29.49 0.3K
14:16 29.49 29.50 29.49 29.50 0.6K
14:17 29.50 29.50 29.47 29.47 1.1K
14:18 29.47 29.47 29.47 29.47 0.3K
14:19 29.47 29.49 29.47 29.49 0.5K
14:20 29.49 29.50 29.49 29.50 1.1K
14:21 29.50 29.50 29.44 29.44 5.8K
14:22 29.44 29.44 29.44 29.44 0.6K
14:23 29.44 29.44 29.44 29.44 0.1K
14:24 29.48 29.51 29.48 29.51 1.0K
14:25 29.51 29.51 29.50 29.50 1.4K
14:26 29.50 29.50 29.50 29.50 0.5K
14:27 29.50 29.50 29.50 29.50 0.1K
14:28 29.50 29.52 29.50 29.52 0.3K
14:29 29.52 29.52 29.52 29.52 0.3K
14:30 29.52 29.52 29.43 29.43 3.6K
14:31 29.42 29.42 29.42 29.42 0.3K
14:32 29.46 29.46 29.46 29.46 0.9K
14:33 29.46 29.49 29.46 29.49 0.1K
14:34 29.49 29.49 29.49 29.49 0.2K
14:35 29.49 29.49 29.49 29.49 1.2K
14:36 29.49 29.49 29.49 29.49 0.1K
14:37 29.49 29.49 29.49 29.49 0.2K
14:38 29.49 29.49 29.49 29.49 0.0K
14:39 29.49 29.49 29.49 29.49 0.6K
14:40 29.49 29.50 29.49 29.50 1.0K
14:41 29.50 29.50 29.50 29.50 0.6K
14:42 29.50 29.53 29.50 29.52 1.5K
14:43 29.52 29.58 29.52 29.58 1.8K
14:44 29.58 29.58 29.58 29.58 0.6K
14:45 29.58 29.58 29.58 29.58 0.7K
14:46 29.58 29.58 29.58 29.58 0.5K
14:47 29.58 29.58 29.58 29.58 0.3K
14:48 29.62 29.62 29.62 29.62 0.4K
14:49 29.62 29.62 29.62 29.62 1.0K
14:50 29.62 29.62 29.61 29.61 0.4K
14:51 29.61 29.61 29.58 29.59 2.1K
14:52 29.59 29.59 29.59 29.59 0.3K
14:53 29.59 29.59 29.59 29.59 0.4K
14:54 29.59 29.59 29.59 29.59 0.2K
14:55 29.59 29.61 29.59 29.59 2.2K
14:56 29.59 29.59 29.50 29.54 8.0K
14:57 29.54 29.58 29.54 29.58 1.6K
14:58 29.58 29.58 29.58 29.58 0.2K
14:59 29.57 29.58 29.57 29.58 1.3K
15:00 29.58 29.58 29.58 29.58 1.9K
15:01 29.58 29.58 29.58 29.58 0.5K
15:02 29.58 29.59 29.58 29.59 0.8K
15:03 29.59 29.59 29.59 29.59 0.1K
15:04 29.59 29.59 29.59 29.59 0.4K
15:05 29.59 29.59 29.59 29.59 0.7K
15:06 29.59 29.59 29.56 29.56 0.3K
15:07 29.59 29.60 29.56 29.60 3.9K
15:08 29.60 29.63 29.60 29.63 0.6K
15:09 29.65 29.65 29.65 29.65 0.5K
15:10 29.63 29.65 29.61 29.65 9.4K
15:11 29.65 29.70 29.65 29.70 1.4K
15:12 29.70 29.70 29.70 29.70 0.3K
15:13 29.70 29.70 29.70 29.70 0.5K
15:14 29.70 29.75 29.70 29.75 2.7K
15:15 29.75 29.75 29.73 29.75 0.8K
15:16 29.75 29.75 29.73 29.73 1.2K
15:17 29.73 29.73 29.72 29.72 0.8K
15:18 29.76 29.76 29.76 29.76 1.1K
15:19 29.76 29.76 29.74 29.74 0.8K
15:20 29.74 29.76 29.74 29.76 0.6K
15:21 29.76 29.79 29.76 29.79 1.0K
15:22 29.79 29.82 29.79 29.82 0.9K
15:23 29.82 29.82 29.76 29.77 5.5K
15:24 29.77 29.77 29.77 29.77 1.2K
15:25 29.77 29.77 29.73 29.75 11.3K
15:26 29.75 29.75 29.75 29.75 0.9K
15:27 29.74 29.74 29.72 29.72 4.3K
15:28 29.72 29.75 29.72 29.73 2.7K
15:29 29.73 29.73 29.73 29.73 0.5K
15:30 29.73 29.73 29.71 29.71 4.4K
15:31 29.71 29.71 29.71 29.71 0.4K
15:32 29.71 29.72 29.71 29.72 0.9K
15:33 29.72 29.72 29.71 29.71 0.7K
15:34 29.71 29.71 29.67 29.67 6.0K
15:35 29.67 29.69 29.67 29.69 1.2K
15:36 29.69 29.69 29.69 29.69 1.5K
15:37 29.68 29.73 29.67 29.73 5.8K
15:38 29.73 29.75 29.73 29.75 0.7K
15:39 29.75 29.75 29.74 29.74 2.0K
15:40 29.74 29.77 29.74 29.77 5.1K
15:41 29.77 29.77 29.76 29.76 2.7K
15:42 29.79 29.79 29.76 29.77 7.0K
15:43 29.77 29.77 29.75 29.75 1.6K
15:44 29.75 29.77 29.75 29.77 0.8K
15:45 29.78 29.78 29.78 29.78 1.9K
15:46 29.79 29.81 29.79 29.81 2.6K
15:47 29.81 29.83 29.81 29.83 3.3K
15:48 29.81 29.87 29.79 29.87 5.1K
15:49 29.87 29.87 29.84 29.84 3.8K
15:50 29.84 29.93 29.84 29.88 5.4K
15:51 29.99 29.99 29.87 29.87 24.3K
15:52 29.87 29.87 29.85 29.85 3.5K
15:53 29.83 29.83 29.80 29.80 9.0K
15:54 29.83 29.83 29.81 29.81 10.9K
15:55 29.81 29.81 29.80 29.81 3.3K
15:56 29.82 29.95 29.82 29.95 15.1K
15:57 29.96 30.00 29.96 29.98 19.9K
15:58 29.99 30.03 29.99 30.03 20.7K
15:59 30.03 30.11 30.03 30.11 28.1K
16:00 30.11 30.20 30.11 30.19 450.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available