Revolve

RVLV
🏛️ usa →
22.37
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.77 31.00 30.75 31.00 8.2K
09:32 31.00 31.00 30.88 30.88 0.1K
09:33 30.88 30.88 30.88 30.88 0.1K
09:34 30.88 31.00 30.86 30.86 0.7K
09:35 30.86 30.86 30.86 30.86 1.2K
09:36 30.99 30.99 30.99 30.99 0.3K
09:37 30.88 30.88 30.88 30.88 2.1K
09:38 30.88 30.88 30.88 30.88 0.2K
09:39 30.88 30.88 30.88 30.88 0.0K
09:40 30.88 30.93 30.88 30.93 1.6K
09:41 30.93 31.00 30.93 31.00 1.1K
09:42 31.00 31.00 31.00 31.00 0.0K
09:43 31.00 31.00 30.94 30.94 0.2K
09:44 30.94 30.94 30.93 30.93 0.3K
09:45 30.93 30.93 30.93 30.93 0.6K
09:46 30.93 30.93 30.93 30.93 0.4K
09:47 30.93 30.93 30.93 30.93 0.2K
09:48 30.93 30.99 30.93 30.99 3.6K
09:49 30.99 30.99 30.99 30.99 0.3K
09:50 31.14 31.14 31.09 31.09 4.5K
09:51 31.06 31.06 31.06 31.06 0.3K
09:52 31.06 31.06 31.06 31.06 0.0K
09:53 31.06 31.06 31.06 31.06 0.0K
09:54 31.06 31.06 31.02 31.02 2.7K
09:55 31.04 31.04 31.04 31.04 0.3K
09:56 31.04 31.04 31.04 31.04 0.0K
09:57 31.04 31.04 31.04 31.04 0.0K
09:58 31.04 31.04 31.03 31.03 0.2K
09:59 31.03 31.06 31.03 31.06 1.5K
10:00 31.00 31.02 31.00 31.02 0.9K
10:01 31.02 31.02 31.00 31.00 0.3K
10:02 30.99 31.05 30.99 31.05 6.0K
10:03 31.05 31.06 31.05 31.06 0.2K
10:04 31.00 31.00 31.00 31.00 2.2K
10:05 31.10 31.10 31.10 31.10 3.6K
10:06 31.10 31.11 31.05 31.05 0.7K
10:07 31.05 31.10 31.05 31.10 1.6K
10:08 31.00 31.03 31.00 31.03 4.8K
10:09 31.03 31.03 31.03 31.03 0.0K
10:10 30.96 30.96 30.96 30.96 2.9K
10:11 30.96 30.97 30.96 30.97 0.1K
10:12 30.97 31.08 30.97 31.08 5.1K
10:13 31.13 31.21 31.09 31.16 13.1K
10:14 31.16 31.18 31.16 31.18 3.4K
10:15 31.19 31.19 31.18 31.18 9.9K
10:16 31.18 31.18 31.15 31.15 4.8K
10:17 31.15 31.15 31.08 31.08 0.9K
10:18 31.08 31.08 31.08 31.08 0.2K
10:19 31.08 31.08 31.08 31.08 0.4K
10:20 31.08 31.09 31.08 31.09 2.6K
10:21 31.09 31.09 31.02 31.02 1.4K
10:22 31.05 31.06 31.05 31.06 2.4K
10:23 31.07 31.14 31.07 31.07 4.8K
10:24 31.07 31.11 31.07 31.11 0.4K
10:25 31.11 31.11 31.01 31.01 3.9K
10:26 31.01 31.06 31.01 31.06 1.1K
10:27 31.08 31.08 31.08 31.08 0.6K
10:28 31.08 31.09 31.08 31.09 2.6K
10:29 31.09 31.09 31.04 31.04 1.4K
10:30 31.04 31.04 31.04 31.04 0.4K
10:31 31.04 31.04 30.97 30.97 4.3K
10:32 30.97 30.99 30.97 30.99 1.0K
10:33 30.99 31.00 30.99 31.00 3.1K
10:34 31.00 31.00 31.00 31.00 0.3K
10:35 30.96 31.00 30.96 31.00 0.8K
10:36 31.00 31.04 31.00 31.04 0.9K
10:37 31.04 31.04 31.00 31.00 1.0K
10:38 31.00 31.00 31.00 31.00 0.5K
10:39 31.00 31.18 31.00 31.18 1.4K
10:40 31.18 31.18 31.18 31.18 0.1K
10:41 31.18 31.18 31.18 31.18 0.5K
10:42 31.20 31.26 31.20 31.20 4.3K
10:43 31.20 31.20 31.18 31.18 1.2K
10:44 31.18 31.18 31.14 31.14 0.9K
10:45 31.14 31.14 31.14 31.14 0.1K
10:46 31.17 31.17 31.13 31.13 1.0K
10:47 31.13 31.13 31.12 31.12 0.9K
10:48 31.09 31.12 31.09 31.12 0.7K
10:49 31.12 31.12 31.12 31.12 0.2K
10:50 31.12 31.12 31.12 31.12 0.0K
10:51 31.12 31.12 31.12 31.12 0.0K
10:52 31.12 31.12 31.12 31.12 0.3K
10:53 31.12 31.12 31.12 31.12 0.7K
10:54 31.12 31.12 31.12 31.12 0.3K
10:55 31.12 31.12 31.12 31.12 0.2K
10:56 31.12 31.14 31.12 31.14 0.5K
10:57 31.12 31.12 31.12 31.12 1.1K
10:58 31.12 31.12 31.12 31.12 0.1K
10:59 31.12 31.19 31.12 31.19 4.7K
11:00 31.19 31.19 31.19 31.19 3.0K
11:01 31.19 31.19 31.19 31.19 0.1K
11:02 31.19 31.19 31.19 31.19 0.3K
11:03 31.19 31.19 31.19 31.19 0.9K
11:04 31.19 31.19 31.06 31.06 2.9K
11:05 31.06 31.06 31.06 31.06 0.3K
11:06 31.06 31.06 31.01 31.01 0.7K
11:07 31.01 31.01 31.01 31.01 0.1K
11:08 31.01 31.01 31.01 31.01 0.7K
11:09 31.01 31.01 31.01 31.01 0.0K
11:10 31.00 31.00 30.95 30.95 12.8K
11:11 30.95 30.95 30.95 30.95 0.0K
11:12 30.95 30.98 30.95 30.98 6.3K
11:13 30.98 31.01 30.98 31.01 1.0K
11:14 31.03 31.03 31.03 31.03 3.2K
11:15 31.03 31.03 31.03 31.03 0.1K
11:16 31.03 31.03 31.03 31.03 0.4K
11:17 31.03 31.08 31.03 31.08 0.8K
11:18 31.08 31.13 31.08 31.13 1.6K
11:19 31.13 31.14 31.13 31.14 1.1K
11:20 31.14 31.15 31.13 31.13 2.5K
11:21 31.10 31.10 31.04 31.04 3.3K
11:22 31.00 31.00 30.98 30.98 1.8K
11:23 30.98 30.98 30.98 30.98 0.4K
11:24 30.98 30.98 30.98 30.98 0.1K
11:25 31.01 31.01 30.99 30.99 4.9K
11:26 30.99 30.99 30.99 30.99 0.3K
11:27 30.99 30.99 30.99 30.99 0.1K
11:28 30.99 30.99 30.99 30.99 0.1K
11:29 31.00 31.01 31.00 31.01 0.2K
11:30 31.01 31.01 31.01 31.01 1.2K
11:31 31.07 31.07 31.05 31.05 2.1K
11:32 31.05 31.05 31.05 31.05 0.0K
11:33 31.05 31.05 31.04 31.04 0.2K
11:34 31.04 31.04 31.04 31.04 0.0K
11:35 31.04 31.04 31.04 31.04 0.7K
11:36 31.04 31.04 31.01 31.01 1.1K
11:37 31.01 31.02 31.01 31.02 0.7K
11:38 31.02 31.02 31.02 31.02 0.2K
11:39 31.02 31.02 31.02 31.02 0.2K
11:40 31.02 31.02 31.02 31.02 0.1K
11:41 31.02 31.02 31.02 31.02 0.1K
11:42 31.01 31.02 31.01 31.02 0.8K
11:43 31.00 31.00 31.00 31.00 0.2K
11:44 31.00 31.00 31.00 31.00 0.3K
11:45 31.00 31.00 31.00 31.00 0.2K
11:46 31.00 31.00 31.00 31.00 0.3K
11:47 31.00 31.00 30.90 30.94 20.5K
11:48 30.94 30.94 30.92 30.92 6.8K
11:49 30.92 31.02 30.92 31.02 26.1K
11:50 31.02 31.03 31.01 31.03 1.8K
11:51 31.03 31.08 31.03 31.08 1.0K
11:52 31.08 31.10 31.08 31.10 1.8K
11:53 31.09 31.09 31.09 31.09 2.3K
11:54 31.09 31.09 31.09 31.09 0.1K
11:55 31.09 31.09 31.09 31.09 0.0K
11:56 31.09 31.09 31.09 31.09 0.1K
11:57 31.09 31.09 31.09 31.09 0.1K
11:58 31.09 31.15 31.09 31.15 1.8K
11:59 31.12 31.12 31.12 31.12 0.4K
12:00 31.12 31.12 31.12 31.12 0.0K
12:01 31.12 31.12 31.12 31.12 0.1K
12:02 31.12 31.14 31.12 31.14 0.9K
12:03 31.14 31.14 31.11 31.11 0.7K
12:04 31.11 31.11 31.11 31.11 0.1K
12:05 31.11 31.11 31.11 31.11 0.1K
12:06 31.14 31.14 31.14 31.14 0.4K
12:07 31.15 31.15 31.15 31.15 0.3K
12:08 31.15 31.15 31.15 31.15 0.9K
12:09 31.15 31.15 31.14 31.15 1.9K
12:10 31.15 31.15 31.15 31.15 0.6K
12:11 31.15 31.15 31.12 31.12 1.3K
12:12 31.10 31.10 31.10 31.10 0.9K
12:13 31.10 31.10 31.10 31.10 0.1K
12:14 31.10 31.10 31.08 31.08 0.4K
12:15 31.08 31.12 31.08 31.12 0.8K
12:16 31.08 31.08 31.08 31.08 0.7K
12:17 31.08 31.08 31.00 31.00 1.8K
12:18 31.00 31.07 31.00 31.06 1.2K
12:19 31.07 31.07 31.07 31.07 0.3K
12:20 31.07 31.07 31.06 31.06 1.3K
12:21 31.06 31.06 31.06 31.06 0.1K
12:22 31.06 31.06 31.06 31.06 0.4K
12:23 31.07 31.07 31.07 31.07 0.1K
12:24 31.07 31.07 31.07 31.07 0.2K
12:25 31.07 31.07 31.07 31.07 0.3K
12:26 31.07 31.07 31.07 31.07 0.2K
12:27 31.07 31.08 31.07 31.08 1.9K
12:28 31.08 31.09 31.08 31.09 0.9K
12:29 31.09 31.10 31.09 31.10 1.2K
12:30 31.10 31.10 31.09 31.09 4.2K
12:31 31.08 31.08 31.08 31.08 0.6K
12:32 31.08 31.08 31.08 31.08 0.4K
12:33 31.08 31.08 31.08 31.08 0.6K
12:34 31.08 31.13 31.08 31.13 1.0K
12:35 31.13 31.13 31.10 31.10 1.3K
12:36 31.10 31.10 31.10 31.10 0.4K
12:37 31.10 31.10 31.08 31.09 3.8K
12:38 31.08 31.08 31.08 31.08 0.9K
12:39 31.08 31.08 31.07 31.07 1.0K
12:40 31.07 31.07 31.04 31.04 2.2K
12:41 31.04 31.04 31.04 31.04 0.1K
12:42 31.04 31.04 31.04 31.04 0.0K
12:43 31.04 31.04 31.04 31.04 0.0K
12:44 31.04 31.04 31.02 31.02 1.0K
12:45 31.02 31.02 31.02 31.02 0.1K
12:46 31.02 31.02 31.00 31.00 0.4K
12:47 31.00 31.00 31.00 31.00 0.1K
12:48 31.00 31.00 31.00 31.00 0.1K
12:49 31.00 31.00 31.00 31.00 0.5K
12:50 31.00 31.00 31.00 31.00 0.1K
12:51 31.00 31.01 31.00 31.01 0.3K
12:52 31.01 31.01 31.01 31.01 0.1K
12:53 31.01 31.01 31.01 31.01 0.6K
12:54 31.01 31.01 31.01 31.01 0.6K
12:55 31.01 31.02 31.01 31.02 0.3K
12:56 31.03 31.03 31.03 31.03 0.4K
12:57 31.03 31.04 31.03 31.03 0.3K
12:58 31.03 31.03 31.02 31.02 0.9K
12:59 31.00 31.01 31.00 31.00 2.5K
13:00 31.00 31.01 31.00 31.01 0.3K
13:01 31.01 31.03 31.01 31.03 1.3K
13:02 31.03 31.05 31.03 31.04 2.5K
13:03 31.04 31.04 31.04 31.04 0.3K
13:04 31.04 31.11 31.04 31.06 4.2K
13:05 31.07 31.07 31.07 31.07 1.3K
13:06 31.07 31.07 31.07 31.07 0.2K
13:07 31.07 31.09 31.07 31.09 1.1K
13:08 31.09 31.09 31.08 31.08 0.8K
13:09 31.07 31.07 31.05 31.05 2.0K
13:10 31.05 31.07 31.05 31.07 0.6K
13:11 31.07 31.07 31.07 31.07 0.1K
13:12 31.07 31.07 31.07 31.07 1.0K
13:13 31.07 31.07 31.07 31.07 0.1K
13:14 31.07 31.07 31.07 31.07 0.1K
13:15 31.07 31.07 31.00 31.00 0.7K
13:16 31.00 31.00 31.00 31.00 0.3K
13:17 31.00 31.00 31.00 31.00 0.9K
13:18 31.00 31.00 31.00 31.00 0.2K
13:19 31.00 31.05 31.00 31.05 2.1K
13:20 31.02 31.05 31.02 31.04 1.0K
13:21 31.04 31.04 31.04 31.04 0.6K
13:22 31.05 31.05 31.05 31.05 1.2K
13:23 31.05 31.05 31.05 31.05 0.1K
13:24 31.05 31.05 31.05 31.05 0.1K
13:25 31.05 31.06 31.05 31.06 0.8K
13:26 31.06 31.06 30.99 30.99 2.9K
13:27 30.99 31.00 30.99 31.00 0.5K
13:28 31.00 31.01 31.00 31.01 1.0K
13:29 31.01 31.01 31.01 31.01 0.2K
13:30 31.01 31.01 31.01 31.01 1.6K
13:31 31.01 31.01 30.97 30.97 2.4K
13:32 30.97 30.97 30.97 30.97 0.2K
13:33 30.97 30.97 30.97 30.97 0.2K
13:34 30.97 30.97 30.95 30.95 0.3K
13:35 30.98 30.98 30.96 30.96 0.4K
13:36 30.96 30.97 30.96 30.97 0.2K
13:37 30.97 30.97 30.96 30.97 1.9K
13:38 30.98 30.98 30.94 30.96 8.2K
13:39 30.94 30.94 30.87 30.87 3.2K
13:40 30.87 30.87 30.87 30.87 0.8K
13:41 30.87 30.87 30.87 30.87 0.2K
13:42 30.87 30.87 30.77 30.77 1.9K
13:43 30.77 30.77 30.77 30.77 0.7K
13:44 30.77 30.77 30.77 30.77 0.7K
13:45 30.77 30.77 30.75 30.75 0.7K
13:46 30.75 30.75 30.73 30.73 0.5K
13:47 30.73 30.73 30.73 30.73 0.0K
13:48 30.73 30.73 30.73 30.73 0.1K
13:49 30.73 30.73 30.72 30.72 0.5K
13:50 30.73 30.73 30.73 30.73 1.0K
13:51 30.73 30.75 30.73 30.75 0.7K
13:52 30.77 30.77 30.77 30.77 1.2K
13:53 30.77 30.77 30.77 30.77 0.8K
13:54 30.77 30.84 30.77 30.82 1.5K
13:55 30.84 30.94 30.84 30.94 3.4K
13:56 30.94 30.94 30.94 30.94 0.2K
13:57 30.98 30.99 30.98 30.99 6.6K
13:58 30.99 31.02 30.99 31.02 1.3K
13:59 31.05 31.05 31.05 31.05 0.7K
14:00 31.04 31.04 31.04 31.04 1.3K
14:01 31.04 31.04 31.04 31.04 0.3K
14:02 31.04 31.05 31.04 31.05 0.3K
14:03 31.05 31.05 31.03 31.03 1.4K
14:04 31.03 31.03 31.03 31.03 0.2K
14:05 31.03 31.03 31.00 31.00 0.8K
14:06 31.00 31.00 31.00 31.00 0.1K
14:07 31.00 31.02 31.00 31.01 1.3K
14:08 31.01 31.01 30.97 30.97 1.9K
14:09 30.95 30.95 30.95 30.95 2.1K
14:10 30.95 30.95 30.95 30.95 0.1K
14:11 30.95 30.97 30.95 30.97 0.3K
14:12 30.97 30.97 30.91 30.91 1.1K
14:13 30.91 30.91 30.88 30.88 0.9K
14:14 30.88 30.88 30.88 30.88 0.7K
14:15 30.88 30.88 30.88 30.88 0.1K
14:16 30.88 30.88 30.88 30.88 0.1K
14:17 30.88 30.88 30.77 30.77 0.9K
14:18 30.77 30.81 30.77 30.81 0.2K
14:19 30.81 30.82 30.81 30.81 1.0K
14:20 30.81 30.81 30.81 30.81 1.1K
14:21 30.81 30.81 30.81 30.81 1.1K
14:22 30.81 30.81 30.73 30.73 2.2K
14:23 30.73 30.73 30.73 30.73 0.2K
14:24 30.72 30.75 30.72 30.75 0.5K
14:25 30.75 30.77 30.75 30.77 0.8K
14:26 30.77 30.77 30.76 30.76 0.9K
14:27 30.76 30.76 30.76 30.76 0.0K
14:28 30.76 30.77 30.76 30.77 0.7K
14:29 30.76 30.77 30.76 30.77 1.6K
14:30 30.77 30.84 30.77 30.84 4.6K
14:31 30.84 30.84 30.83 30.83 1.4K
14:32 30.83 30.88 30.83 30.88 1.0K
14:33 30.88 30.91 30.88 30.91 2.2K
14:34 30.94 30.94 30.90 30.90 5.4K
14:35 30.90 30.90 30.90 30.90 0.2K
14:36 30.97 30.97 30.97 30.97 0.4K
14:37 30.95 30.95 30.94 30.94 2.2K
14:38 30.94 30.94 30.94 30.94 0.2K
14:39 30.94 30.94 30.86 30.86 2.2K
14:40 30.86 30.88 30.86 30.88 0.6K
14:41 30.82 30.82 30.82 30.82 0.6K
14:42 30.82 30.82 30.82 30.82 0.0K
14:43 30.82 30.82 30.82 30.82 0.3K
14:44 30.82 30.85 30.82 30.85 0.8K
14:45 30.85 30.86 30.85 30.86 0.5K
14:46 30.86 30.86 30.86 30.86 0.5K
14:47 30.86 30.88 30.84 30.88 1.0K
14:48 30.88 30.89 30.87 30.87 3.0K
14:49 30.86 30.86 30.86 30.86 0.7K
14:50 30.86 30.87 30.86 30.87 0.8K
14:51 30.87 30.87 30.87 30.87 0.3K
14:52 30.87 30.88 30.87 30.88 0.4K
14:53 30.88 30.88 30.88 30.88 1.0K
14:54 30.87 30.87 30.87 30.87 1.2K
14:55 30.87 30.88 30.87 30.88 0.5K
14:56 30.88 30.88 30.88 30.88 0.3K
14:57 30.88 30.89 30.88 30.89 1.4K
14:58 30.89 30.89 30.89 30.89 0.4K
14:59 30.89 30.89 30.88 30.88 3.8K
15:00 30.89 30.89 30.87 30.88 3.9K
15:01 30.88 30.88 30.88 30.88 0.1K
15:02 30.88 30.88 30.88 30.88 0.1K
15:03 30.89 30.89 30.89 30.89 0.3K
15:04 30.89 30.89 30.89 30.89 0.4K
15:05 30.89 30.89 30.88 30.88 1.7K
15:06 30.89 30.89 30.89 30.89 1.6K
15:07 30.89 30.89 30.89 30.89 0.9K
15:08 30.89 30.89 30.89 30.89 0.4K
15:09 30.89 30.90 30.89 30.90 0.3K
15:10 30.90 30.90 30.90 30.90 0.8K
15:11 30.91 30.91 30.91 30.91 6.0K
15:12 30.91 30.91 30.89 30.89 2.2K
15:13 30.89 30.90 30.89 30.90 2.5K
15:14 30.92 30.92 30.92 30.92 4.0K
15:15 30.92 30.94 30.92 30.93 4.2K
15:16 30.93 30.97 30.93 30.97 3.0K
15:17 30.97 30.97 30.97 30.97 0.7K
15:18 30.97 30.97 30.97 30.97 0.8K
15:19 30.97 30.97 30.97 30.97 0.4K
15:20 30.98 30.98 30.98 30.98 1.6K
15:21 30.99 30.99 30.99 30.99 4.1K
15:22 30.99 31.06 30.99 31.06 1.7K
15:23 31.05 31.07 31.05 31.07 2.7K
15:24 31.07 31.09 31.07 31.09 1.6K
15:25 31.09 31.10 31.09 31.10 0.4K
15:26 31.10 31.10 31.10 31.10 0.7K
15:27 31.10 31.10 31.05 31.05 21.6K
15:28 31.05 31.07 31.05 31.07 2.6K
15:29 31.07 31.07 31.07 31.07 1.5K
15:30 31.08 31.08 31.06 31.08 3.6K
15:31 31.09 31.09 31.08 31.08 10.7K
15:32 31.08 31.08 31.08 31.08 0.2K
15:33 31.08 31.08 31.08 31.08 0.7K
15:34 31.08 31.08 31.06 31.06 2.2K
15:35 31.06 31.06 31.06 31.06 0.7K
15:36 31.06 31.06 31.06 31.06 0.1K
15:37 31.06 31.06 31.03 31.03 3.3K
15:38 31.03 31.03 31.00 31.00 1.9K
15:39 31.00 31.05 31.00 31.05 5.7K
15:40 31.05 31.05 31.05 31.05 0.6K
15:41 31.05 31.05 31.03 31.03 2.3K
15:42 31.03 31.03 31.03 31.03 0.7K
15:43 31.02 31.02 31.01 31.01 2.6K
15:44 31.02 31.02 31.00 31.00 7.6K
15:45 30.97 30.97 30.95 30.95 13.7K
15:46 30.96 30.96 30.96 30.96 1.7K
15:47 30.96 30.96 30.94 30.94 2.9K
15:48 30.94 30.94 30.93 30.93 1.4K
15:49 30.93 30.93 30.91 30.91 3.8K
15:50 30.91 30.99 30.91 30.99 7.3K
15:51 31.00 31.02 31.00 31.02 6.0K
15:52 31.02 31.02 30.95 30.99 11.9K
15:53 30.99 30.99 30.94 30.99 15.7K
15:54 31.07 31.09 31.07 31.09 15.5K
15:55 31.09 31.10 31.09 31.10 4.0K
15:56 31.10 31.11 31.10 31.11 15.1K
15:57 31.11 31.21 31.11 31.18 30.1K
15:58 31.18 31.18 31.17 31.18 19.2K
15:59 31.18 31.20 31.18 31.20 19.2K
16:00 31.21 31.25 31.21 31.25 232.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available