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 31.05 31.30 30.31 31.30 8.6K
09:32 31.30 31.30 31.30 31.30 0.3K
09:33 31.30 31.30 31.30 31.30 0.0K
09:34 31.37 31.37 31.37 31.37 0.6K
09:35 31.36 31.37 31.07 31.07 0.5K
09:36 31.01 31.18 31.01 31.18 5.0K
09:37 31.18 31.18 31.11 31.11 0.5K
09:38 31.11 31.20 31.11 31.20 0.9K
09:39 31.20 31.20 31.20 31.20 0.1K
09:40 31.20 31.26 31.14 31.14 1.6K
09:41 31.14 31.14 31.14 31.14 0.2K
09:42 31.14 31.37 31.14 31.37 0.1K
09:43 31.37 31.37 31.35 31.35 1.3K
09:44 31.35 31.35 31.35 31.35 1.0K
09:45 31.35 31.35 31.35 31.35 0.4K
09:46 31.35 31.47 31.35 31.45 0.8K
09:47 31.45 31.45 31.23 31.35 0.7K
09:48 31.35 31.44 31.23 31.35 0.5K
09:49 31.35 31.35 31.35 31.35 0.2K
09:50 31.38 31.38 31.37 31.37 1.0K
09:51 31.37 31.40 31.26 31.26 2.4K
09:52 31.25 31.25 31.17 31.17 2.2K
09:53 31.17 31.17 31.17 31.17 0.1K
09:54 31.22 31.22 31.19 31.19 2.3K
09:55 31.19 31.27 31.19 31.21 0.9K
09:56 31.21 31.21 31.18 31.18 0.1K
09:57 31.22 31.22 31.22 31.22 0.3K
09:58 31.22 31.22 31.09 31.09 1.7K
09:59 31.05 31.05 31.05 31.05 1.0K
10:00 31.05 31.11 31.05 31.11 0.2K
10:01 31.11 31.11 31.06 31.06 0.5K
10:02 31.06 31.13 31.00 31.00 2.5K
10:03 31.00 31.00 30.90 30.90 0.5K
10:04 30.96 30.96 30.96 30.96 0.4K
10:05 30.92 30.92 30.92 30.92 1.6K
10:06 30.92 30.92 30.92 30.92 0.3K
10:07 30.92 30.92 30.92 30.92 0.7K
10:08 30.83 30.90 30.83 30.90 4.4K
10:09 31.04 31.04 31.04 31.04 2.5K
10:10 31.04 31.04 31.04 31.04 0.2K
10:11 30.91 30.91 30.91 30.91 0.4K
10:12 30.91 30.91 30.91 30.91 0.8K
10:13 30.91 31.13 30.91 31.13 1.0K
10:14 31.13 31.13 31.13 31.13 0.0K
10:15 31.13 31.13 31.13 31.13 0.5K
10:16 31.13 31.13 31.13 31.13 1.6K
10:17 31.13 31.13 31.06 31.06 0.3K
10:18 31.06 31.06 31.06 31.06 0.1K
10:19 31.06 31.06 31.06 31.06 0.2K
10:20 31.06 31.06 31.06 31.06 0.2K
10:21 31.06 31.06 31.06 31.06 0.1K
10:22 31.24 31.24 31.24 31.24 2.0K
10:23 31.34 31.34 31.34 31.34 0.3K
10:24 31.34 31.34 31.24 31.24 0.3K
10:25 31.24 31.24 31.24 31.24 0.5K
10:26 31.24 31.24 31.24 31.24 0.0K
10:27 31.24 31.24 31.11 31.11 1.7K
10:28 31.11 31.12 31.11 31.11 1.0K
10:29 31.14 31.14 31.14 31.14 0.7K
10:30 31.14 31.14 31.14 31.14 0.3K
10:31 31.14 31.16 31.14 31.16 0.5K
10:32 31.16 31.16 31.16 31.16 0.4K
10:33 31.16 31.16 31.13 31.13 0.6K
10:34 31.13 31.13 31.13 31.13 1.6K
10:35 31.09 31.09 31.09 31.09 1.0K
10:36 31.09 31.09 31.09 31.09 0.3K
10:37 31.09 31.09 31.09 31.09 0.1K
10:38 31.09 31.15 31.09 31.15 1.2K
10:39 31.15 31.15 31.15 31.15 0.9K
10:40 31.15 31.15 31.15 31.15 0.3K
10:41 31.15 31.15 31.15 31.15 0.3K
10:42 31.15 31.15 31.13 31.13 0.4K
10:43 31.13 31.18 31.13 31.13 0.9K
10:44 31.13 31.13 31.13 31.13 0.2K
10:45 31.13 31.18 31.13 31.14 0.5K
10:46 31.14 31.14 31.14 31.14 0.9K
10:47 31.14 31.14 31.10 31.10 0.7K
10:48 31.10 31.10 31.06 31.06 1.6K
10:49 31.06 31.06 31.06 31.06 0.1K
10:50 31.06 31.06 31.06 31.06 0.6K
10:51 31.06 31.06 31.06 31.06 0.2K
10:52 31.06 31.06 31.05 31.05 0.8K
10:53 31.05 31.05 31.05 31.05 0.2K
10:54 31.05 31.05 31.05 31.05 0.2K
10:55 31.05 31.05 31.05 31.05 0.2K
10:56 31.05 31.08 31.04 31.08 1.3K
10:57 31.08 31.08 31.05 31.05 0.2K
10:58 31.05 31.05 31.05 31.05 0.6K
10:59 31.09 31.09 30.99 31.04 3.5K
11:00 31.04 31.04 31.02 31.02 0.4K
11:01 31.02 31.02 31.02 31.02 0.0K
11:02 31.02 31.02 31.02 31.02 0.1K
11:03 31.02 31.15 31.02 31.15 2.2K
11:04 31.15 31.15 31.09 31.13 0.6K
11:05 31.13 31.13 31.13 31.13 0.6K
11:06 31.13 31.13 31.13 31.13 0.3K
11:07 31.13 31.13 31.13 31.13 1.5K
11:08 31.13 31.13 31.10 31.10 0.2K
11:09 31.10 31.10 31.10 31.10 1.2K
11:10 31.10 31.16 31.10 31.16 1.3K
11:11 31.16 31.16 31.10 31.10 1.2K
11:12 31.10 31.10 31.03 31.03 0.7K
11:13 31.03 31.09 31.03 31.09 1.6K
11:14 31.09 31.13 31.09 31.13 0.6K
11:15 31.13 31.13 31.13 31.13 0.6K
11:16 31.13 31.13 31.11 31.11 0.4K
11:17 31.11 31.11 31.11 31.11 0.4K
11:18 31.11 31.13 31.09 31.13 0.8K
11:19 31.13 31.16 31.13 31.16 0.8K
11:20 31.16 31.16 31.16 31.16 0.2K
11:21 31.16 31.16 31.16 31.16 0.4K
11:22 31.16 31.20 31.16 31.20 0.3K
11:23 31.20 31.20 31.16 31.16 0.2K
11:24 31.17 31.17 31.17 31.17 0.5K
11:25 31.17 31.17 31.16 31.16 0.7K
11:26 31.17 31.18 31.17 31.18 1.3K
11:27 31.18 31.18 31.18 31.18 0.1K
11:28 31.18 31.18 31.16 31.16 1.5K
11:29 31.10 31.10 31.10 31.10 1.3K
11:30 31.10 31.16 31.10 31.16 2.0K
11:31 31.16 31.17 31.16 31.17 1.1K
11:32 31.17 31.17 31.17 31.17 0.4K
11:33 31.17 31.17 31.15 31.15 0.4K
11:34 31.15 31.15 31.15 31.15 0.7K
11:35 31.15 31.15 31.15 31.15 0.4K
11:36 31.15 31.24 31.15 31.24 0.4K
11:37 31.25 31.25 31.25 31.25 1.0K
11:38 31.27 31.27 31.27 31.27 0.6K
11:39 31.28 31.28 31.23 31.23 2.3K
11:40 31.23 31.23 31.22 31.22 1.4K
11:41 31.22 31.31 31.22 31.31 1.7K
11:42 31.32 31.32 31.32 31.32 0.5K
11:43 31.32 31.32 31.32 31.32 1.1K
11:44 31.32 31.32 31.32 31.32 0.2K
11:45 31.32 31.32 31.32 31.32 0.7K
11:46 31.30 31.30 31.30 31.30 0.3K
11:47 31.30 31.30 31.30 31.30 0.0K
11:48 31.30 31.32 31.30 31.32 1.2K
11:49 31.32 31.32 31.32 31.32 0.2K
11:50 31.32 31.32 31.32 31.32 0.3K
11:51 31.32 31.32 31.32 31.32 0.2K
11:52 31.32 31.32 31.32 31.32 0.1K
11:53 31.32 31.32 31.25 31.25 1.8K
11:54 31.25 31.25 31.20 31.20 1.1K
11:55 31.20 31.27 31.20 31.27 3.4K
11:56 31.27 31.32 31.27 31.32 3.9K
11:57 31.32 31.32 31.32 31.32 0.1K
11:58 31.32 31.32 31.26 31.26 3.4K
11:59 31.26 31.33 31.26 31.33 0.8K
12:00 31.33 31.35 31.33 31.35 0.4K
12:01 31.40 31.40 31.39 31.39 3.9K
12:02 31.39 31.44 31.39 31.43 1.0K
12:03 31.43 31.43 31.43 31.43 0.5K
12:04 31.45 31.53 31.45 31.50 4.9K
12:05 31.53 31.53 31.53 31.53 0.4K
12:06 31.53 31.56 31.53 31.55 0.7K
12:07 31.55 31.55 31.55 31.55 0.5K
12:08 31.55 31.59 31.55 31.59 0.8K
12:09 31.59 31.59 31.58 31.58 0.7K
12:10 31.53 31.58 31.53 31.58 0.4K
12:11 31.58 31.58 31.58 31.58 0.7K
12:12 31.58 31.60 31.50 31.56 1.8K
12:13 31.65 31.65 31.62 31.62 1.7K
12:14 31.62 31.62 31.62 31.62 1.1K
12:15 31.63 31.63 31.62 31.62 0.6K
12:16 31.62 31.76 31.62 31.76 11.4K
12:17 31.73 31.76 31.73 31.76 2.8K
12:18 31.77 31.83 31.75 31.83 15.8K
12:19 31.83 31.85 31.83 31.85 0.4K
12:20 31.85 31.85 31.82 31.82 0.9K
12:21 31.86 31.90 31.86 31.90 3.3K
12:22 31.90 31.90 31.90 31.90 1.8K
12:23 31.90 31.90 31.88 31.89 1.3K
12:24 31.89 31.91 31.89 31.91 2.0K
12:25 31.92 31.92 31.89 31.91 1.7K
12:26 31.88 31.88 31.88 31.88 2.0K
12:27 31.88 31.88 31.88 31.88 0.6K
12:28 31.88 31.93 31.88 31.93 0.6K
12:29 31.91 31.91 31.85 31.85 6.5K
12:30 31.85 31.85 31.85 31.85 1.1K
12:31 31.85 31.85 31.85 31.85 0.2K
12:32 31.85 31.85 31.85 31.85 0.3K
12:33 31.85 31.85 31.85 31.85 0.3K
12:34 31.89 31.89 31.89 31.89 1.0K
12:35 31.89 31.89 31.85 31.85 1.6K
12:36 31.85 31.85 31.75 31.75 4.1K
12:37 31.75 31.75 31.75 31.75 0.1K
12:38 31.75 31.75 31.74 31.74 0.5K
12:39 31.74 31.75 31.74 31.75 17.8K
12:40 31.75 31.75 31.73 31.75 1.0K
12:41 31.75 31.77 31.75 31.77 4.4K
12:42 31.77 31.77 31.71 31.71 0.8K
12:43 31.71 31.75 31.71 31.75 0.8K
12:44 31.75 31.78 31.73 31.73 7.5K
12:45 31.73 31.75 31.73 31.73 2.5K
12:46 31.75 31.75 31.70 31.74 22.8K
12:47 31.73 31.74 31.57 31.57 15.9K
12:48 31.49 31.49 31.45 31.45 2.2K
12:49 31.49 31.49 31.49 31.49 1.6K
12:50 31.49 31.49 31.45 31.45 0.6K
12:51 31.45 31.49 31.45 31.49 0.7K
12:52 31.49 31.49 31.47 31.47 0.6K
12:53 31.47 31.49 31.47 31.49 2.3K
12:54 31.49 31.51 31.48 31.48 0.9K
12:55 31.47 31.51 31.47 31.51 1.3K
12:56 31.53 31.59 31.53 31.59 2.8K
12:57 31.59 31.61 31.59 31.61 0.9K
12:58 31.62 31.62 31.60 31.60 3.5K
12:59 31.60 31.62 31.60 31.62 1.8K
13:00 31.62 31.62 31.60 31.60 2.3K
13:01 31.55 31.55 31.55 31.55 1.3K
13:02 31.55 31.55 31.54 31.54 1.3K
13:03 31.54 31.59 31.54 31.59 0.5K
13:04 31.59 31.59 31.55 31.55 0.8K
13:05 31.55 31.55 31.55 31.55 0.5K
13:06 31.47 31.47 31.47 31.47 3.3K
13:07 31.52 31.52 31.48 31.48 1.7K
13:08 31.48 31.48 31.48 31.48 0.8K
13:09 31.48 31.48 31.48 31.48 0.7K
13:10 31.39 31.39 31.34 31.34 4.6K
13:11 31.34 31.39 31.34 31.39 1.9K
13:12 31.39 31.39 31.38 31.38 0.5K
13:13 31.38 31.38 31.35 31.35 0.2K
13:14 31.35 31.44 31.35 31.44 0.8K
13:15 31.44 31.44 31.44 31.44 0.9K
13:16 31.44 31.44 31.39 31.39 0.8K
13:17 31.39 31.40 31.39 31.40 1.6K
13:18 31.40 31.40 31.40 31.40 0.6K
13:19 31.40 31.40 31.40 31.40 0.6K
13:20 31.45 31.45 31.41 31.41 3.3K
13:21 31.41 31.45 31.41 31.45 1.9K
13:22 31.48 31.50 31.48 31.50 1.0K
13:23 31.50 31.52 31.50 31.52 0.8K
13:24 31.55 31.55 31.51 31.51 2.0K
13:25 31.51 31.54 31.51 31.54 0.8K
13:26 31.54 31.54 31.45 31.45 0.5K
13:27 31.45 31.45 31.45 31.45 0.5K
13:28 31.45 31.53 31.45 31.53 0.7K
13:29 31.53 31.53 31.53 31.53 0.9K
13:30 31.53 31.53 31.48 31.53 0.4K
13:31 31.53 31.54 31.49 31.54 1.1K
13:32 31.54 31.54 31.54 31.54 0.6K
13:33 31.54 31.54 31.54 31.54 0.3K
13:34 31.54 31.54 31.54 31.54 0.4K
13:35 31.54 31.54 31.54 31.54 0.4K
13:36 31.54 31.58 31.54 31.54 0.8K
13:37 31.54 31.54 31.54 31.54 0.4K
13:38 31.54 31.58 31.54 31.58 0.8K
13:39 31.58 31.58 31.55 31.55 0.4K
13:40 31.55 31.55 31.55 31.55 0.2K
13:41 31.55 31.60 31.54 31.54 4.6K
13:42 31.47 31.49 31.47 31.49 2.3K
13:43 31.49 31.49 31.49 31.49 0.4K
13:44 31.49 31.49 31.47 31.47 1.2K
13:45 31.47 31.47 31.43 31.43 0.5K
13:46 31.47 31.53 31.45 31.53 1.5K
13:47 31.53 31.53 31.53 31.53 0.1K
13:48 31.53 31.58 31.53 31.58 1.7K
13:49 31.58 31.58 31.58 31.58 0.3K
13:50 31.58 31.58 31.58 31.58 0.3K
13:51 31.58 31.58 31.58 31.58 0.3K
13:52 31.57 31.57 31.57 31.57 0.5K
13:53 31.57 31.57 31.47 31.54 4.4K
13:54 31.53 31.53 31.53 31.53 1.2K
13:55 31.53 31.53 31.53 31.53 0.2K
13:56 31.53 31.53 31.53 31.53 0.1K
13:57 31.54 31.58 31.54 31.58 1.4K
13:58 31.56 31.61 31.56 31.61 1.8K
13:59 31.61 31.61 31.61 31.61 0.3K
14:00 31.61 31.61 31.61 31.61 0.9K
14:01 31.61 31.61 31.61 31.61 5.0K
14:02 31.61 31.61 31.61 31.61 0.1K
14:03 31.61 31.61 31.61 31.61 0.3K
14:04 31.61 31.61 31.61 31.61 0.4K
14:05 31.61 31.61 31.61 31.61 0.6K
14:06 31.61 31.61 31.61 31.61 0.2K
14:07 31.61 31.63 31.61 31.63 0.2K
14:08 31.63 31.63 31.63 31.63 0.3K
14:09 31.63 31.63 31.62 31.63 1.5K
14:10 31.60 31.60 31.59 31.59 4.6K
14:11 31.59 31.59 31.59 31.59 1.3K
14:12 31.59 31.59 31.47 31.47 4.2K
14:13 31.47 31.47 31.44 31.44 0.3K
14:14 31.44 31.44 31.42 31.42 0.2K
14:15 31.42 31.42 31.42 31.42 0.4K
14:16 31.47 31.47 31.43 31.43 0.6K
14:17 31.48 31.50 31.48 31.50 1.4K
14:18 31.50 31.52 31.43 31.43 3.9K
14:19 31.43 31.43 31.42 31.42 0.7K
14:20 31.42 31.42 31.42 31.42 0.4K
14:21 31.42 31.42 31.42 31.42 0.1K
14:22 31.42 31.42 31.38 31.40 4.8K
14:23 31.44 31.48 31.44 31.48 2.1K
14:24 31.48 31.51 31.48 31.49 0.7K
14:25 31.49 31.52 31.48 31.52 0.6K
14:26 31.52 31.52 31.52 31.52 0.6K
14:27 31.52 31.56 31.52 31.55 2.4K
14:28 31.55 31.55 31.53 31.53 0.7K
14:29 31.53 31.53 31.50 31.50 0.6K
14:30 31.50 31.50 31.50 31.50 0.4K
14:31 31.50 31.50 31.50 31.50 0.4K
14:32 31.50 31.50 31.50 31.50 0.2K
14:33 31.54 31.59 31.54 31.59 2.6K
14:34 31.56 31.62 31.56 31.62 1.7K
14:35 31.62 31.66 31.62 31.66 0.5K
14:36 31.66 31.66 31.66 31.66 0.2K
14:37 31.66 31.66 31.63 31.63 1.4K
14:38 31.63 31.63 31.63 31.63 0.6K
14:39 31.63 31.64 31.63 31.64 1.6K
14:40 31.64 31.64 31.64 31.64 0.5K
14:41 31.62 31.62 31.62 31.62 1.3K
14:42 31.63 31.63 31.61 31.61 1.0K
14:43 31.61 31.61 31.61 31.61 0.5K
14:44 31.61 31.61 31.60 31.60 0.4K
14:45 31.60 31.61 31.60 31.61 0.4K
14:46 31.63 31.63 31.63 31.63 0.3K
14:47 31.61 31.61 31.61 31.61 0.6K
14:48 31.64 31.65 31.64 31.65 1.3K
14:49 31.65 31.65 31.64 31.64 0.9K
14:50 31.64 31.64 31.64 31.64 0.2K
14:51 31.64 31.67 31.64 31.67 2.8K
14:52 31.68 31.71 31.68 31.71 1.3K
14:53 31.71 31.71 31.67 31.67 1.9K
14:54 31.67 31.67 31.67 31.67 1.9K
14:55 31.65 31.65 31.65 31.65 0.8K
14:56 31.65 31.65 31.65 31.65 0.3K
14:57 31.65 31.66 31.65 31.66 0.4K
14:58 31.66 31.66 31.64 31.64 0.4K
14:59 31.66 31.66 31.62 31.62 3.0K
15:00 31.62 31.68 31.62 31.68 4.6K
15:01 31.78 31.79 31.78 31.79 4.0K
15:02 31.81 31.81 31.81 31.81 0.3K
15:03 31.81 31.81 31.81 31.81 1.0K
15:04 31.84 31.88 31.84 31.88 4.3K
15:05 31.88 31.88 31.86 31.86 1.9K
15:06 31.83 31.83 31.83 31.83 2.9K
15:07 31.84 31.84 31.84 31.84 0.5K
15:08 31.84 31.87 31.84 31.87 1.3K
15:09 31.87 31.87 31.87 31.87 0.3K
15:10 31.88 31.91 31.88 31.91 2.4K
15:11 31.91 31.93 31.91 31.93 0.7K
15:12 31.89 31.90 31.89 31.90 2.7K
15:13 31.90 31.90 31.90 31.90 0.1K
15:14 31.90 31.92 31.90 31.92 0.8K
15:15 31.91 31.91 31.91 31.91 1.5K
15:16 31.91 31.91 31.91 31.91 0.8K
15:17 31.90 31.90 31.90 31.90 0.8K
15:18 31.91 31.91 31.89 31.89 2.4K
15:19 31.89 31.89 31.89 31.89 0.2K
15:20 31.89 31.93 31.89 31.93 3.8K
15:21 31.93 31.94 31.93 31.94 0.7K
15:22 31.94 31.97 31.94 31.97 3.9K
15:23 31.97 31.97 31.97 31.97 0.4K
15:24 31.97 31.98 31.97 31.98 2.2K
15:25 32.00 32.00 31.98 32.00 2.3K
15:26 32.00 32.00 31.87 31.87 3.9K
15:27 31.87 31.90 31.87 31.90 0.2K
15:28 31.90 31.92 31.89 31.92 2.0K
15:29 31.92 31.92 31.90 31.90 0.7K
15:30 31.90 31.90 31.90 31.90 0.5K
15:31 31.90 31.90 31.90 31.90 0.7K
15:32 31.90 31.92 31.90 31.92 0.6K
15:33 31.92 31.92 31.89 31.89 5.5K
15:34 31.87 31.87 31.82 31.82 2.7K
15:35 31.82 31.86 31.82 31.86 2.3K
15:36 31.86 31.87 31.83 31.87 1.3K
15:37 31.87 31.87 31.78 31.81 3.3K
15:38 31.81 31.82 31.81 31.82 1.8K
15:39 31.82 31.84 31.82 31.84 0.3K
15:40 31.79 31.85 31.79 31.85 10.0K
15:41 31.86 31.88 31.86 31.88 3.3K
15:42 31.88 31.91 31.88 31.89 4.0K
15:43 31.89 31.91 31.89 31.91 1.5K
15:44 31.89 31.91 31.89 31.89 4.9K
15:45 31.84 31.86 31.82 31.83 8.1K
15:46 31.83 31.84 31.82 31.84 3.8K
15:47 31.84 31.85 31.82 31.82 7.7K
15:48 31.80 31.82 31.80 31.82 5.3K
15:49 31.83 31.91 31.83 31.91 25.9K
15:50 31.91 31.94 31.91 31.94 4.5K
15:51 31.98 32.04 31.92 31.92 22.7K
15:52 31.93 31.93 31.84 31.84 10.4K
15:53 31.85 31.85 31.84 31.85 20.3K
15:54 31.86 31.86 31.79 31.79 14.1K
15:55 31.80 31.80 31.70 31.70 24.5K
15:56 31.74 31.77 31.72 31.73 33.1K
15:57 31.59 31.59 31.55 31.55 28.2K
15:58 31.55 31.56 31.51 31.53 36.2K
15:59 31.54 31.59 31.51 31.59 45.4K
16:00 31.58 31.99 31.57 31.57 178.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available