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 31.73 32.00 31.25 31.25 10.3K
09:32 31.25 31.25 31.25 31.25 0.2K
09:33 31.54 31.54 31.49 31.49 1.1K
09:34 31.49 31.57 31.38 31.38 2.8K
09:35 31.38 31.38 31.15 31.15 3.7K
09:36 31.15 31.15 31.03 31.03 1.4K
09:37 31.03 31.08 31.03 31.08 0.9K
09:38 31.08 31.08 30.79 30.79 2.0K
09:39 30.79 30.94 30.79 30.94 0.6K
09:40 30.94 30.94 30.78 30.79 0.3K
09:41 30.90 31.05 30.90 31.05 4.3K
09:42 31.05 31.05 30.94 30.94 2.5K
09:43 30.94 30.95 30.80 30.80 1.5K
09:44 30.80 31.02 30.80 31.02 1.8K
09:45 31.03 31.09 30.96 30.96 6.1K
09:46 31.03 31.03 30.95 30.95 1.0K
09:47 30.95 30.97 30.95 30.97 0.7K
09:48 30.97 30.97 30.94 30.94 2.8K
09:49 31.03 31.03 31.00 31.00 2.4K
09:50 31.09 31.14 31.00 31.00 4.6K
09:51 31.00 31.16 31.00 31.16 3.1K
09:52 31.16 31.21 31.02 31.06 3.9K
09:53 31.06 31.06 30.95 30.95 7.1K
09:54 30.95 30.95 30.95 30.95 0.7K
09:55 30.95 30.95 30.95 30.95 1.4K
09:56 30.95 30.95 30.83 30.83 0.8K
09:57 30.83 30.83 30.83 30.83 0.0K
09:58 30.83 30.83 30.83 30.83 0.0K
09:59 30.83 30.83 30.78 30.78 0.3K
10:00 30.78 30.78 30.78 30.78 0.2K
10:01 30.85 30.85 30.85 30.85 2.4K
10:02 30.76 30.76 30.76 30.76 2.3K
10:03 30.76 30.89 30.76 30.85 1.4K
10:04 30.77 30.77 30.77 30.77 0.5K
10:05 30.87 30.87 30.87 30.87 0.2K
10:06 30.87 30.87 30.82 30.82 0.7K
10:07 30.82 30.96 30.82 30.96 2.6K
10:08 31.16 31.16 31.09 31.09 0.3K
10:09 31.09 31.09 31.09 31.09 1.1K
10:10 31.09 31.09 31.09 31.09 1.2K
10:11 31.09 31.09 31.04 31.04 0.7K
10:12 31.04 31.08 31.01 31.01 2.7K
10:13 31.01 31.01 31.01 31.01 0.1K
10:14 30.95 30.95 30.89 30.94 2.0K
10:15 30.94 30.94 30.88 30.88 0.5K
10:16 30.88 30.93 30.88 30.93 0.4K
10:17 30.93 30.95 30.89 30.95 4.1K
10:18 30.95 30.95 30.93 30.93 1.2K
10:19 30.93 30.93 30.91 30.91 0.7K
10:20 30.91 31.03 30.89 31.03 4.6K
10:21 30.99 30.99 30.99 30.99 0.6K
10:22 30.99 31.02 30.99 31.02 0.6K
10:23 31.02 31.02 31.02 31.02 0.1K
10:24 31.11 31.11 31.11 31.11 0.2K
10:25 31.11 31.11 31.11 31.11 0.1K
10:26 31.11 31.11 31.03 31.03 12.0K
10:27 31.03 31.03 31.03 31.03 0.3K
10:28 31.03 31.03 30.98 30.98 2.0K
10:29 30.99 30.99 30.99 30.99 0.4K
10:30 30.99 30.99 30.99 30.99 0.2K
10:31 30.99 30.99 30.68 30.68 22.2K
10:32 30.68 30.68 30.65 30.65 1.0K
10:33 30.58 30.58 30.57 30.57 0.4K
10:34 30.57 30.57 30.57 30.57 0.7K
10:35 30.57 30.57 30.54 30.54 0.4K
10:36 30.54 30.58 30.54 30.58 2.3K
10:37 30.58 30.58 30.57 30.57 0.9K
10:38 30.57 30.63 30.57 30.63 1.0K
10:39 30.63 30.63 30.58 30.58 0.4K
10:40 30.58 30.58 30.58 30.58 0.3K
10:41 30.58 30.58 30.58 30.58 1.2K
10:42 30.58 30.58 30.58 30.58 0.8K
10:43 30.58 30.58 30.57 30.57 0.3K
10:44 30.57 30.57 30.57 30.57 0.4K
10:45 30.57 30.57 30.56 30.56 0.4K
10:46 30.56 30.56 30.56 30.56 1.5K
10:47 30.56 30.59 30.56 30.57 7.1K
10:48 30.57 30.58 30.57 30.58 1.8K
10:49 30.58 30.58 30.52 30.52 2.7K
10:50 30.52 30.61 30.52 30.61 3.3K
10:51 30.61 30.61 30.59 30.59 0.5K
10:52 30.61 30.66 30.61 30.66 4.2K
10:53 30.66 30.66 30.66 30.66 0.9K
10:54 30.66 30.70 30.66 30.70 1.9K
10:55 30.70 30.70 30.64 30.69 1.8K
10:56 30.69 30.69 30.64 30.64 1.5K
10:57 30.64 30.64 30.64 30.64 0.8K
10:58 30.64 30.64 30.64 30.64 0.3K
10:59 30.64 30.67 30.62 30.67 2.6K
11:00 30.67 30.67 30.63 30.63 0.9K
11:01 30.67 30.67 30.67 30.67 0.9K
11:02 30.67 30.67 30.57 30.57 2.8K
11:03 30.57 30.57 30.57 30.57 0.2K
11:04 30.57 30.78 30.57 30.78 5.3K
11:05 30.78 30.78 30.75 30.75 0.6K
11:06 30.75 30.75 30.75 30.75 0.7K
11:07 30.79 30.79 30.78 30.78 3.1K
11:08 30.78 30.80 30.78 30.80 2.5K
11:09 30.75 30.79 30.75 30.75 0.7K
11:10 30.75 30.75 30.71 30.71 0.7K
11:11 30.71 30.71 30.71 30.71 0.3K
11:12 30.71 30.71 30.71 30.71 0.3K
11:13 30.71 30.71 30.71 30.71 0.1K
11:14 30.71 30.82 30.71 30.82 1.1K
11:15 30.78 30.78 30.73 30.73 1.5K
11:16 30.77 30.77 30.77 30.77 0.5K
11:17 30.77 30.81 30.77 30.81 0.2K
11:18 30.81 30.81 30.73 30.77 3.0K
11:19 30.77 30.77 30.77 30.77 0.1K
11:20 30.77 30.80 30.77 30.80 1.3K
11:21 30.77 30.81 30.77 30.78 3.1K
11:22 30.78 30.79 30.78 30.79 0.4K
11:23 30.79 30.84 30.79 30.84 2.7K
11:24 30.84 30.84 30.84 30.84 1.0K
11:25 30.87 30.94 30.87 30.94 1.7K
11:26 30.88 30.88 30.88 30.88 0.4K
11:27 30.88 30.88 30.88 30.88 0.5K
11:28 30.88 30.88 30.88 30.88 0.1K
11:29 30.93 30.95 30.88 30.88 8.5K
11:30 30.87 30.88 30.87 30.88 0.4K
11:31 30.88 30.88 30.88 30.88 0.4K
11:32 30.88 30.88 30.88 30.88 1.2K
11:33 30.88 30.88 30.88 30.88 0.8K
11:34 30.84 30.84 30.84 30.84 0.2K
11:35 30.84 30.84 30.84 30.84 0.5K
11:36 30.84 30.84 30.84 30.84 0.0K
11:37 30.84 30.84 30.84 30.84 0.1K
11:38 30.84 30.84 30.84 30.84 0.2K
11:39 30.84 30.84 30.84 30.84 0.4K
11:40 30.84 30.84 30.84 30.84 0.0K
11:41 30.84 30.92 30.84 30.90 1.9K
11:42 30.90 30.90 30.90 30.90 0.3K
11:43 30.90 30.90 30.90 30.90 0.2K
11:44 30.90 30.90 30.90 30.90 1.2K
11:45 30.90 30.92 30.90 30.92 0.5K
11:46 30.95 30.95 30.91 30.91 0.6K
11:47 30.91 30.91 30.91 30.91 0.5K
11:48 30.92 30.92 30.92 30.92 2.0K
11:49 30.92 30.92 30.92 30.92 1.8K
11:50 30.91 30.91 30.91 30.91 0.9K
11:51 30.91 30.91 30.91 30.91 0.7K
11:52 30.92 30.92 30.92 30.92 0.5K
11:53 30.92 30.92 30.92 30.92 0.4K
11:54 30.92 30.92 30.92 30.92 0.7K
11:55 30.93 30.93 30.88 30.88 3.1K
11:56 30.88 30.97 30.88 30.97 3.4K
11:57 31.00 31.01 31.00 31.01 4.9K
11:58 31.01 31.02 30.98 31.02 4.0K
11:59 31.02 31.02 31.02 31.02 0.4K
12:00 31.02 31.06 31.02 31.06 2.6K
12:01 31.06 31.07 31.04 31.07 1.0K
12:02 31.07 31.07 31.05 31.05 1.7K
12:03 30.99 30.99 30.97 30.97 2.6K
12:04 30.97 31.02 30.97 31.02 0.8K
12:05 31.02 31.02 31.02 31.02 0.5K
12:06 31.02 31.02 30.94 30.94 3.4K
12:07 30.94 30.94 30.88 30.88 1.7K
12:08 30.88 30.88 30.86 30.86 2.0K
12:09 30.86 30.86 30.85 30.85 0.7K
12:10 30.85 30.85 30.85 30.85 0.6K
12:11 30.85 30.86 30.85 30.86 3.3K
12:12 30.86 30.86 30.78 30.78 2.9K
12:13 30.78 30.78 30.78 30.78 0.4K
12:14 30.89 30.89 30.89 30.89 2.6K
12:15 30.90 30.90 30.88 30.88 0.7K
12:16 30.88 30.88 30.88 30.88 0.2K
12:17 30.88 30.88 30.85 30.85 0.1K
12:18 30.85 30.85 30.81 30.81 0.6K
12:19 30.81 30.82 30.81 30.82 1.8K
12:20 30.82 30.85 30.82 30.85 0.4K
12:21 30.85 30.85 30.82 30.85 1.1K
12:22 30.76 30.76 30.76 30.76 0.5K
12:23 30.79 30.79 30.79 30.79 0.4K
12:24 30.79 30.79 30.77 30.77 0.3K
12:25 30.77 30.79 30.77 30.79 0.3K
12:26 30.79 30.82 30.79 30.82 2.0K
12:27 30.82 30.86 30.82 30.86 1.5K
12:28 30.86 30.86 30.83 30.83 0.4K
12:29 30.87 30.88 30.87 30.88 0.5K
12:30 30.88 30.88 30.86 30.86 2.3K
12:31 30.86 30.86 30.86 30.86 0.7K
12:32 30.88 30.89 30.88 30.89 1.8K
12:33 30.89 30.92 30.89 30.92 0.9K
12:34 30.92 30.92 30.92 30.92 0.4K
12:35 30.92 30.92 30.92 30.92 0.5K
12:36 30.92 30.92 30.79 30.79 7.7K
12:37 30.79 30.79 30.79 30.79 0.3K
12:38 30.83 30.83 30.83 30.83 2.9K
12:39 30.83 30.87 30.83 30.87 0.8K
12:40 30.87 30.87 30.83 30.83 0.7K
12:41 30.79 30.79 30.79 30.79 0.7K
12:42 30.79 30.85 30.79 30.85 0.7K
12:43 30.85 30.85 30.85 30.85 0.1K
12:44 30.82 30.82 30.82 30.82 0.3K
12:45 30.82 30.82 30.82 30.82 1.1K
12:46 30.82 30.82 30.82 30.82 0.2K
12:47 30.82 30.85 30.82 30.85 0.7K
12:48 30.85 30.85 30.83 30.83 2.2K
12:49 30.83 30.83 30.75 30.75 8.1K
12:50 30.77 30.77 30.70 30.70 2.4K
12:51 30.70 30.70 30.70 30.70 0.3K
12:52 30.70 30.71 30.70 30.71 0.7K
12:53 30.69 30.69 30.69 30.69 2.1K
12:54 30.69 30.78 30.69 30.78 0.7K
12:55 30.73 30.74 30.73 30.74 0.4K
12:56 30.75 30.75 30.75 30.75 0.5K
12:57 30.75 30.75 30.72 30.72 0.6K
12:58 30.77 30.77 30.74 30.77 2.7K
12:59 30.77 30.79 30.77 30.77 0.5K
13:00 30.77 30.77 30.77 30.77 0.7K
13:01 30.77 30.77 30.74 30.74 0.7K
13:02 30.74 30.78 30.74 30.78 1.1K
13:03 30.78 30.78 30.68 30.68 1.4K
13:04 30.71 30.71 30.68 30.68 0.9K
13:05 30.68 30.68 30.68 30.68 0.0K
13:06 30.68 30.68 30.68 30.68 1.2K
13:07 30.68 30.69 30.68 30.68 0.9K
13:08 30.68 30.68 30.65 30.65 0.9K
13:09 30.65 30.71 30.65 30.71 5.3K
13:10 30.71 30.72 30.71 30.72 0.5K
13:11 30.83 30.83 30.82 30.82 4.4K
13:12 30.82 30.83 30.82 30.83 0.5K
13:13 30.83 30.83 30.83 30.83 0.0K
13:14 30.83 30.87 30.80 30.80 0.4K
13:15 30.80 30.80 30.80 30.80 0.9K
13:16 30.80 30.97 30.80 30.93 3.2K
13:17 30.93 30.93 30.93 30.93 0.3K
13:18 30.93 30.93 30.93 30.93 0.2K
13:19 30.93 30.95 30.93 30.95 0.8K
13:20 30.95 30.97 30.95 30.97 0.7K
13:21 30.97 30.97 30.97 30.97 1.5K
13:22 30.97 30.97 30.95 30.97 1.2K
13:23 30.94 30.94 30.94 30.94 0.1K
13:24 30.94 30.94 30.94 30.94 2.7K
13:25 30.97 30.97 30.95 30.95 2.1K
13:26 30.95 30.97 30.95 30.97 1.5K
13:27 30.97 30.97 30.96 30.96 0.3K
13:28 30.96 30.96 30.96 30.96 0.7K
13:29 30.96 30.96 30.96 30.96 0.1K
13:30 30.96 30.98 30.94 30.94 0.9K
13:31 30.94 30.94 30.94 30.94 0.1K
13:32 30.94 30.96 30.94 30.96 0.6K
13:33 30.96 30.98 30.96 30.98 1.0K
13:34 30.98 30.98 30.98 30.98 8.8K
13:35 30.96 30.96 30.95 30.95 1.8K
13:36 30.94 30.94 30.94 30.94 0.5K
13:37 30.94 30.94 30.94 30.94 3.8K
13:38 30.94 30.94 30.81 30.81 2.3K
13:39 30.81 30.81 30.81 30.81 0.3K
13:40 30.81 30.81 30.81 30.81 0.4K
13:41 30.81 30.81 30.81 30.81 0.2K
13:42 30.82 30.82 30.80 30.81 3.0K
13:43 30.81 30.81 30.80 30.80 0.4K
13:44 30.80 30.80 30.80 30.80 0.2K
13:45 30.80 30.80 30.80 30.80 0.9K
13:46 30.80 30.81 30.77 30.81 2.5K
13:47 30.81 30.81 30.74 30.74 0.5K
13:48 30.77 30.85 30.77 30.85 2.2K
13:49 30.85 30.85 30.82 30.82 0.3K
13:50 30.82 30.82 30.82 30.82 0.3K
13:51 30.82 30.85 30.82 30.85 0.6K
13:52 30.85 30.85 30.82 30.82 0.4K
13:53 30.84 30.84 30.81 30.81 0.9K
13:54 30.84 30.84 30.81 30.81 1.6K
13:55 30.81 30.81 30.81 30.81 0.6K
13:56 30.81 30.81 30.81 30.81 0.7K
13:57 30.81 30.84 30.80 30.80 5.4K
13:58 30.80 30.80 30.80 30.80 0.2K
13:59 30.83 30.83 30.79 30.79 1.8K
14:00 30.79 30.79 30.79 30.79 0.2K
14:01 30.79 30.82 30.79 30.82 3.2K
14:02 30.80 30.83 30.80 30.83 1.2K
14:03 30.94 30.97 30.94 30.97 9.8K
14:04 30.97 31.01 30.97 31.01 1.3K
14:05 31.00 31.05 31.00 31.04 1.4K
14:06 31.04 31.04 30.99 31.03 0.6K
14:07 31.03 31.03 30.99 30.99 0.9K
14:08 30.99 31.02 30.96 31.02 1.2K
14:09 31.02 31.02 30.99 30.99 1.1K
14:10 30.99 31.02 30.99 31.02 0.4K
14:11 31.02 31.02 30.99 30.99 0.9K
14:12 30.99 31.03 30.99 30.99 0.6K
14:13 30.99 31.03 30.98 31.03 4.4K
14:14 31.03 31.03 30.98 31.02 2.9K
14:15 31.02 31.13 31.02 31.13 5.6K
14:16 31.13 31.15 31.12 31.15 2.6K
14:17 31.15 31.15 31.13 31.13 3.4K
14:18 31.13 31.13 31.08 31.08 1.7K
14:19 31.08 31.11 31.08 31.11 0.5K
14:20 31.11 31.11 31.11 31.11 1.5K
14:21 31.11 31.11 31.11 31.11 0.4K
14:22 31.11 31.16 31.11 31.16 2.0K
14:23 31.16 31.16 31.16 31.16 0.8K
14:24 31.16 31.18 31.15 31.18 0.8K
14:25 31.18 31.18 31.13 31.13 1.7K
14:26 31.13 31.13 31.13 31.13 0.2K
14:27 31.13 31.17 31.13 31.17 0.4K
14:28 31.17 31.17 31.15 31.15 1.8K
14:29 31.15 31.15 31.15 31.15 0.4K
14:30 31.15 31.15 31.15 31.15 0.3K
14:31 31.15 31.15 31.06 31.06 18.0K
14:32 31.06 31.06 31.06 31.06 0.1K
14:33 31.06 31.06 31.03 31.05 0.8K
14:34 31.04 31.04 31.04 31.04 3.9K
14:35 31.04 31.04 31.04 31.04 0.1K
14:36 31.06 31.06 31.06 31.06 0.6K
14:37 31.06 31.06 31.02 31.02 3.7K
14:38 31.02 31.04 31.02 31.04 2.1K
14:39 31.04 31.04 31.04 31.04 1.0K
14:40 31.04 31.08 31.04 31.08 1.6K
14:41 31.05 31.05 31.05 31.05 1.2K
14:42 31.05 31.05 31.05 31.05 0.5K
14:43 31.02 31.05 31.02 31.02 1.5K
14:44 31.05 31.05 31.05 31.05 1.0K
14:45 31.05 31.05 31.05 31.05 0.2K
14:46 31.05 31.05 31.04 31.04 0.6K
14:47 31.04 31.04 31.04 31.04 0.5K
14:48 31.04 31.04 31.04 31.04 0.6K
14:49 31.04 31.06 31.01 31.01 1.1K
14:50 31.01 31.01 31.01 31.01 0.6K
14:51 31.01 31.01 30.97 30.97 5.1K
14:52 30.97 30.97 30.97 30.97 0.6K
14:53 30.97 30.97 30.97 30.97 0.4K
14:54 30.97 30.97 30.97 30.97 0.6K
14:55 30.98 30.98 30.96 30.96 1.1K
14:56 31.01 31.01 31.01 31.01 1.8K
14:57 30.99 30.99 30.99 30.99 0.5K
14:58 30.99 31.03 30.99 31.01 2.4K
14:59 31.01 31.04 31.01 31.04 0.6K
15:00 31.04 31.04 31.01 31.01 1.1K
15:01 31.01 31.01 30.91 30.96 4.5K
15:02 30.96 30.97 30.96 30.97 3.9K
15:03 30.94 30.94 30.94 30.94 1.2K
15:04 30.94 30.94 30.94 30.94 0.4K
15:05 30.94 31.01 30.94 31.01 3.7K
15:06 31.01 31.01 31.00 31.00 0.5K
15:07 31.00 31.00 31.00 31.00 0.3K
15:08 31.00 31.00 31.00 31.00 0.3K
15:09 31.00 31.02 30.97 30.97 0.7K
15:10 31.00 31.00 31.00 31.00 1.1K
15:11 31.01 31.04 31.00 31.04 1.4K
15:12 31.04 31.04 30.96 30.96 5.1K
15:13 30.96 30.96 30.93 30.93 0.3K
15:14 30.93 30.94 30.93 30.94 2.0K
15:15 30.94 30.97 30.91 30.97 19.1K
15:16 30.97 31.03 30.97 31.03 3.6K
15:17 31.03 31.03 31.01 31.01 0.5K
15:18 31.01 31.01 31.01 31.01 0.3K
15:19 31.01 31.04 31.01 31.04 0.4K
15:20 31.01 31.01 31.01 31.01 0.6K
15:21 31.03 31.03 31.03 31.03 0.6K
15:22 31.03 31.03 31.01 31.01 1.0K
15:23 31.01 31.01 31.00 31.00 1.3K
15:24 31.00 31.00 31.00 31.00 1.0K
15:25 30.98 31.03 30.98 31.01 4.0K
15:26 31.01 31.01 31.00 31.00 3.0K
15:27 31.03 31.03 31.03 31.03 4.8K
15:28 31.03 31.03 31.02 31.02 2.2K
15:29 31.02 31.02 31.02 31.02 1.8K
15:30 31.02 31.02 31.02 31.02 1.5K
15:31 31.02 31.02 30.91 30.92 10.7K
15:32 30.91 30.92 30.91 30.91 4.3K
15:33 30.91 30.91 30.91 30.91 0.4K
15:34 30.91 30.91 30.87 30.87 1.5K
15:35 30.90 30.91 30.90 30.91 4.2K
15:36 30.91 30.91 30.88 30.88 0.7K
15:37 30.87 30.87 30.87 30.87 2.2K
15:38 30.87 30.93 30.87 30.92 7.2K
15:39 30.90 30.93 30.90 30.92 5.2K
15:40 30.92 30.92 30.89 30.89 1.8K
15:41 30.89 30.89 30.86 30.86 2.2K
15:42 30.86 30.86 30.83 30.83 4.5K
15:43 30.83 30.85 30.83 30.85 6.3K
15:44 30.85 30.85 30.85 30.85 0.8K
15:45 30.83 30.85 30.83 30.83 2.0K
15:46 30.83 30.85 30.83 30.83 2.4K
15:47 30.87 30.93 30.87 30.93 10.9K
15:48 30.93 30.94 30.92 30.93 7.5K
15:49 30.94 30.97 30.94 30.95 5.1K
15:50 30.95 30.97 30.95 30.95 3.3K
15:51 31.04 31.14 31.04 31.05 20.0K
15:52 31.05 31.05 31.03 31.03 1.3K
15:53 31.07 31.07 31.03 31.03 15.4K
15:54 31.05 31.05 31.04 31.04 4.4K
15:55 31.04 31.07 31.01 31.02 10.7K
15:56 31.02 31.03 31.01 31.02 15.1K
15:57 31.02 31.02 30.91 30.91 22.2K
15:58 30.89 30.90 30.89 30.90 11.4K
15:59 30.90 30.98 30.90 30.98 37.1K
16:00 31.00 31.10 30.92 31.10 238.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available