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 30.88 31.28 30.04 30.82 5.2K
09:32 30.74 30.74 30.74 30.74 0.5K
09:33 30.74 30.74 30.74 30.74 0.1K
09:34 30.74 30.82 30.74 30.82 0.2K
09:35 30.82 30.82 30.82 30.82 0.1K
09:36 30.82 30.82 30.71 30.71 1.3K
09:37 30.71 30.71 30.71 30.71 0.1K
09:38 30.71 30.71 30.71 30.71 0.1K
09:39 30.71 30.71 30.71 30.71 0.1K
09:40 30.71 30.71 30.71 30.71 0.2K
09:41 30.71 30.71 30.71 30.71 1.0K
09:42 30.53 30.53 30.53 30.53 0.3K
09:43 30.53 30.53 30.53 30.53 0.0K
09:44 30.52 30.52 30.52 30.52 0.4K
09:45 30.52 30.52 30.52 30.52 0.0K
09:46 30.52 30.52 30.36 30.36 2.0K
09:47 30.36 30.36 30.36 30.36 0.1K
09:48 30.36 30.41 30.36 30.41 1.1K
09:49 30.41 30.41 30.35 30.35 0.5K
09:50 30.33 30.41 30.33 30.41 3.8K
09:51 30.41 30.41 30.35 30.35 0.4K
09:52 30.35 30.35 30.35 30.35 0.5K
09:53 30.35 30.35 30.35 30.35 0.0K
09:54 30.35 30.48 30.35 30.48 0.8K
09:55 30.48 30.48 30.48 30.48 0.1K
09:56 30.48 30.48 30.48 30.48 0.2K
09:57 30.48 30.48 30.48 30.48 0.0K
09:58 30.48 30.48 30.48 30.48 0.3K
09:59 30.32 30.32 30.32 30.32 1.8K
10:00 30.32 30.32 30.21 30.21 0.8K
10:01 30.21 30.21 30.21 30.21 0.0K
10:02 30.21 30.28 30.21 30.28 1.4K
10:03 30.28 30.28 30.28 30.28 0.7K
10:04 30.28 30.28 30.28 30.28 0.0K
10:05 30.28 30.28 30.28 30.28 0.0K
10:06 30.28 30.28 30.28 30.28 0.2K
10:07 30.28 30.28 30.28 30.28 0.1K
10:08 30.28 30.33 30.28 30.33 1.4K
10:09 30.42 30.42 30.42 30.42 0.2K
10:10 30.42 30.42 30.36 30.36 0.2K
10:11 30.36 30.36 30.15 30.15 5.0K
10:12 30.14 30.34 30.14 30.34 4.7K
10:13 30.34 30.34 30.34 30.34 0.5K
10:14 30.34 30.41 30.34 30.41 1.0K
10:15 30.41 30.55 30.41 30.55 0.6K
10:16 30.55 30.55 30.55 30.55 0.9K
10:17 30.55 30.55 30.55 30.55 0.3K
10:18 30.55 30.59 30.48 30.59 1.0K
10:19 30.59 30.59 30.59 30.59 0.2K
10:20 30.58 30.58 30.44 30.44 4.4K
10:21 30.44 30.49 30.44 30.49 0.4K
10:22 30.49 30.49 30.49 30.49 0.7K
10:23 30.49 30.49 30.49 30.49 2.6K
10:24 30.49 30.49 30.49 30.49 1.3K
10:25 30.49 30.49 30.49 30.49 0.5K
10:26 30.61 30.61 30.61 30.61 0.7K
10:27 30.61 30.61 30.55 30.55 2.3K
10:28 30.55 30.55 30.53 30.53 0.6K
10:29 30.53 30.56 30.53 30.56 0.6K
10:30 30.56 30.56 30.54 30.54 1.1K
10:31 30.54 30.54 30.54 30.54 0.1K
10:32 30.54 30.55 30.48 30.48 3.6K
10:33 30.48 30.48 30.48 30.48 0.6K
10:34 30.48 30.48 30.48 30.48 0.3K
10:35 30.48 30.55 30.48 30.55 0.3K
10:36 30.56 30.56 30.50 30.50 4.2K
10:37 30.50 30.50 30.46 30.49 7.5K
10:38 30.49 30.49 30.45 30.45 3.3K
10:39 30.45 30.45 30.44 30.44 0.9K
10:40 30.44 30.44 30.44 30.44 0.7K
10:41 30.53 30.53 30.50 30.50 6.5K
10:42 30.50 30.50 30.49 30.49 0.6K
10:43 30.49 30.49 30.47 30.49 3.2K
10:44 30.49 30.50 30.49 30.50 1.0K
10:45 30.52 30.52 30.52 30.52 1.4K
10:46 30.52 30.52 30.52 30.52 0.2K
10:47 30.52 30.55 30.52 30.55 2.1K
10:48 30.55 30.55 30.55 30.55 0.6K
10:49 30.55 30.55 30.55 30.55 0.4K
10:50 30.55 30.55 30.55 30.55 0.3K
10:51 30.55 30.60 30.55 30.60 1.0K
10:52 30.60 30.60 30.52 30.52 5.3K
10:53 30.52 30.52 30.48 30.48 0.8K
10:54 30.48 30.48 30.48 30.48 0.2K
10:55 30.48 30.48 30.48 30.48 2.1K
10:56 30.48 30.48 30.48 30.48 0.2K
10:57 30.48 30.48 30.48 30.48 1.2K
10:58 30.48 30.48 30.46 30.46 4.7K
10:59 30.46 30.49 30.46 30.49 1.6K
11:00 30.45 30.45 30.45 30.45 3.5K
11:01 30.45 30.45 30.44 30.44 0.4K
11:02 30.44 30.45 30.44 30.45 1.3K
11:03 30.45 30.45 30.45 30.45 0.3K
11:04 30.45 30.45 30.45 30.45 0.5K
11:05 30.47 30.49 30.47 30.47 0.6K
11:06 30.48 30.50 30.48 30.50 7.5K
11:07 30.46 30.46 30.46 30.46 2.4K
11:08 30.46 30.46 30.43 30.43 2.9K
11:09 30.43 30.43 30.43 30.43 6.7K
11:10 30.43 30.43 30.39 30.39 5.0K
11:11 30.39 30.43 30.39 30.43 2.4K
11:12 30.43 30.49 30.43 30.49 0.9K
11:13 30.49 30.49 30.44 30.44 8.8K
11:14 30.44 30.44 30.44 30.44 0.3K
11:15 30.44 30.44 30.44 30.44 1.3K
11:16 30.44 30.46 30.44 30.46 26.5K
11:17 30.46 30.46 30.13 30.13 36.2K
11:18 30.13 30.13 30.13 30.13 1.0K
11:19 30.13 30.15 30.13 30.15 0.6K
11:20 30.15 30.15 30.15 30.15 0.0K
11:21 30.15 30.19 30.15 30.19 1.8K
11:22 30.19 30.19 30.11 30.11 3.2K
11:23 30.11 30.16 30.11 30.16 2.2K
11:24 30.16 30.20 30.16 30.20 5.6K
11:25 30.20 30.20 30.20 30.20 0.2K
11:26 30.20 30.20 30.20 30.20 0.1K
11:27 30.19 30.19 30.18 30.18 1.3K
11:28 30.18 30.18 30.18 30.18 0.6K
11:29 30.21 30.21 30.13 30.13 4.9K
11:30 30.13 30.13 30.13 30.13 0.1K
11:31 30.13 30.13 30.13 30.13 0.4K
11:32 30.14 30.14 30.14 30.14 1.1K
11:33 30.14 30.14 30.14 30.14 0.3K
11:34 30.14 30.14 30.13 30.13 0.3K
11:35 30.13 30.17 30.13 30.17 1.3K
11:36 30.17 30.17 30.17 30.17 0.8K
11:37 30.17 30.17 30.17 30.17 1.5K
11:38 30.17 30.17 30.17 30.17 0.3K
11:39 30.17 30.17 30.16 30.16 2.0K
11:40 30.20 30.20 30.20 30.20 0.3K
11:41 30.21 30.22 30.20 30.20 2.6K
11:42 30.24 30.24 30.24 30.24 1.2K
11:43 30.29 30.29 30.26 30.26 1.6K
11:44 30.26 30.26 30.26 30.26 0.1K
11:45 30.26 30.26 30.26 30.26 0.8K
11:46 30.27 30.27 30.27 30.27 0.5K
11:47 30.27 30.27 30.23 30.23 4.5K
11:48 30.23 30.23 30.23 30.23 0.5K
11:49 30.23 30.23 30.23 30.23 0.5K
11:50 30.23 30.23 30.23 30.23 2.0K
11:51 30.14 30.14 30.12 30.14 9.4K
11:52 30.14 30.15 30.14 30.15 0.2K
11:53 30.15 30.15 30.15 30.15 0.1K
11:54 30.15 30.15 30.15 30.15 0.4K
11:55 30.17 30.21 30.17 30.21 2.7K
11:56 30.21 30.21 30.17 30.17 7.0K
11:57 29.98 29.98 29.93 29.95 45.6K
11:58 29.95 29.95 29.95 29.95 0.2K
11:59 29.95 29.99 29.95 29.99 2.8K
12:00 29.99 29.99 29.99 29.99 0.7K
12:01 29.99 29.99 29.99 29.99 0.2K
12:02 29.99 30.27 29.99 30.27 11.0K
12:03 30.27 30.27 30.27 30.27 0.5K
12:04 30.27 30.27 30.27 30.27 0.3K
12:05 30.27 30.29 30.27 30.29 1.2K
12:06 30.29 30.29 30.29 30.29 0.1K
12:07 30.31 30.31 30.31 30.31 0.8K
12:08 30.31 30.31 30.29 30.29 0.8K
12:09 30.29 30.29 30.29 30.29 0.2K
12:10 30.29 30.29 30.29 30.29 0.1K
12:11 30.29 30.29 30.29 30.29 0.1K
12:12 30.31 30.31 30.31 30.31 0.4K
12:13 30.31 30.31 30.31 30.31 3.4K
12:14 30.31 30.31 30.31 30.31 0.2K
12:15 30.29 30.29 30.27 30.27 2.5K
12:16 30.27 30.27 30.27 30.27 0.2K
12:17 30.27 30.27 30.27 30.27 0.3K
12:18 30.27 30.28 30.27 30.28 0.5K
12:19 30.28 30.28 30.25 30.25 1.4K
12:20 30.22 30.22 30.22 30.22 0.8K
12:21 30.22 30.22 30.22 30.22 0.2K
12:22 30.22 30.24 30.22 30.24 1.2K
12:23 30.24 30.24 30.24 30.24 1.4K
12:24 30.24 30.24 30.24 30.24 0.2K
12:25 30.24 30.24 30.24 30.24 0.2K
12:26 30.24 30.24 30.23 30.23 0.9K
12:27 30.23 30.23 30.23 30.23 0.0K
12:28 30.23 30.23 30.23 30.23 0.2K
12:29 30.23 30.24 30.23 30.24 0.6K
12:30 30.24 30.24 30.24 30.24 0.2K
12:31 30.24 30.24 30.24 30.24 0.1K
12:32 30.23 30.23 30.23 30.23 1.3K
12:33 30.24 30.24 30.24 30.24 0.4K
12:34 30.24 30.24 30.22 30.22 0.9K
12:35 30.25 30.28 30.25 30.27 1.8K
12:36 30.27 30.27 30.27 30.27 0.5K
12:37 30.27 30.28 30.27 30.28 0.5K
12:38 30.28 30.29 30.28 30.29 1.5K
12:39 30.29 30.30 30.21 30.21 3.5K
12:40 30.21 30.22 30.21 30.22 0.7K
12:41 30.22 30.22 30.22 30.22 0.2K
12:42 30.22 30.22 30.22 30.22 0.1K
12:43 30.22 30.23 30.22 30.23 0.2K
12:44 30.23 30.23 30.23 30.23 0.2K
12:45 30.23 30.24 30.13 30.14 7.1K
12:46 30.14 30.14 30.14 30.14 0.2K
12:47 30.14 30.14 30.14 30.14 0.3K
12:48 30.14 30.14 30.13 30.13 0.5K
12:49 30.14 30.20 30.14 30.20 3.0K
12:50 30.19 30.19 30.19 30.19 0.5K
12:51 30.19 30.24 30.19 30.24 3.9K
12:52 30.24 30.24 30.24 30.24 1.0K
12:53 30.21 30.21 30.21 30.21 0.2K
12:54 30.21 30.21 30.17 30.17 0.3K
12:55 30.21 30.21 30.21 30.21 0.1K
12:56 30.21 30.21 30.20 30.20 0.5K
12:57 30.20 30.20 30.13 30.13 2.1K
12:58 30.13 30.13 30.13 30.13 0.0K
12:59 30.13 30.13 30.12 30.12 1.1K
13:00 30.12 30.12 30.12 30.12 0.2K
13:01 30.12 30.12 30.08 30.08 1.8K
13:02 30.11 30.11 29.98 30.00 7.8K
13:03 29.98 29.98 29.98 29.98 0.5K
13:04 29.98 29.98 29.94 29.94 0.5K
13:05 29.96 29.96 29.96 29.96 0.4K
13:06 29.96 29.96 29.96 29.96 0.2K
13:07 29.96 29.97 29.88 29.88 5.4K
13:08 29.88 30.00 29.88 30.00 9.6K
13:09 29.99 30.09 29.99 30.08 21.5K
13:10 30.08 30.08 30.01 30.01 0.6K
13:11 30.01 30.04 30.00 30.04 0.4K
13:12 30.04 30.04 30.04 30.04 0.1K
13:13 30.04 30.04 30.04 30.04 0.1K
13:14 30.04 30.04 29.95 29.95 1.2K
13:15 30.10 30.10 30.10 30.10 3.1K
13:16 30.10 30.10 30.10 30.10 0.2K
13:17 30.10 30.10 30.10 30.10 0.2K
13:18 30.10 30.16 30.10 30.10 1.8K
13:19 30.10 30.10 30.10 30.10 0.2K
13:20 30.13 30.13 30.13 30.13 0.4K
13:21 30.13 30.13 30.13 30.13 0.2K
13:22 30.13 30.14 30.13 30.14 1.5K
13:23 30.14 30.14 30.14 30.14 3.0K
13:24 30.14 30.14 30.14 30.14 0.0K
13:25 30.13 30.13 30.13 30.13 1.1K
13:26 30.13 30.14 30.13 30.14 0.1K
13:27 30.14 30.14 30.14 30.14 0.3K
13:28 30.14 30.14 30.14 30.14 0.1K
13:29 30.14 30.14 30.14 30.14 1.7K
13:30 30.14 30.14 30.14 30.14 0.3K
13:31 30.14 30.14 30.14 30.14 0.3K
13:32 30.14 30.14 30.14 30.14 1.3K
13:33 30.14 30.14 30.14 30.14 0.4K
13:34 30.14 30.14 30.14 30.14 0.4K
13:35 30.18 30.18 30.18 30.18 0.5K
13:36 30.18 30.20 30.18 30.20 3.5K
13:37 30.20 30.20 30.20 30.20 0.2K
13:38 30.20 30.20 30.15 30.15 3.0K
13:39 30.15 30.15 30.11 30.11 2.5K
13:40 30.11 30.11 30.11 30.11 0.3K
13:41 30.11 30.11 30.11 30.11 0.2K
13:42 30.11 30.11 30.11 30.11 0.3K
13:43 30.11 30.11 30.11 30.11 0.4K
13:44 30.11 30.11 30.11 30.11 0.1K
13:45 30.11 30.13 30.11 30.13 2.0K
13:46 30.13 30.14 30.12 30.12 1.0K
13:47 30.12 30.12 30.12 30.12 0.5K
13:48 30.12 30.12 30.12 30.12 0.1K
13:49 30.13 30.13 30.13 30.13 0.5K
13:50 30.13 30.14 30.13 30.14 0.6K
13:51 30.14 30.14 30.08 30.10 2.7K
13:52 30.10 30.10 30.10 30.10 0.2K
13:53 30.10 30.10 30.05 30.05 8.5K
13:54 30.05 30.06 30.05 30.06 0.8K
13:55 30.06 30.06 30.06 30.06 1.3K
13:56 30.06 30.06 30.06 30.06 0.0K
13:57 30.06 30.06 29.95 29.95 5.9K
13:58 29.96 29.96 29.94 29.94 0.9K
13:59 29.94 29.94 29.94 29.94 0.4K
14:00 29.94 29.96 29.94 29.96 0.3K
14:01 29.96 29.96 29.93 29.93 2.7K
14:02 29.92 29.94 29.92 29.94 1.0K
14:03 29.94 29.94 29.94 29.94 0.3K
14:04 29.94 29.94 29.94 29.94 0.4K
14:05 29.94 29.94 29.94 29.94 0.2K
14:06 29.94 29.94 29.94 29.94 0.2K
14:07 29.94 29.98 29.94 29.98 2.1K
14:08 29.98 29.98 29.91 29.91 7.9K
14:09 29.91 29.91 29.91 29.91 0.4K
14:10 29.91 29.92 29.90 29.92 0.4K
14:11 29.93 29.93 29.93 29.93 1.3K
14:12 29.93 29.93 29.91 29.91 2.1K
14:13 29.82 29.86 29.82 29.86 8.5K
14:14 29.86 29.86 29.83 29.85 8.5K
14:15 29.85 29.85 29.83 29.85 7.2K
14:16 29.85 29.85 29.85 29.85 1.7K
14:17 29.86 29.91 29.86 29.91 4.6K
14:18 29.91 29.91 29.91 29.91 0.3K
14:19 29.91 29.94 29.91 29.94 4.7K
14:20 29.94 29.94 29.94 29.94 0.4K
14:21 29.94 30.00 29.94 30.00 6.6K
14:22 30.00 30.05 30.00 30.05 3.5K
14:23 30.05 30.05 30.04 30.04 0.8K
14:24 30.04 30.04 30.04 30.04 0.4K
14:25 30.04 30.11 30.04 30.11 1.5K
14:26 30.11 30.18 30.11 30.15 3.5K
14:27 30.15 30.16 30.15 30.16 0.3K
14:28 30.16 30.16 30.16 30.16 1.3K
14:29 30.16 30.21 30.16 30.20 2.7K
14:30 30.20 30.20 30.18 30.18 6.7K
14:31 30.15 30.15 30.12 30.12 3.0K
14:32 30.12 30.12 30.10 30.10 0.3K
14:33 30.10 30.14 30.10 30.10 0.7K
14:34 30.10 30.12 30.10 30.12 0.5K
14:35 30.11 30.16 30.11 30.16 4.8K
14:36 30.16 30.16 30.16 30.16 0.2K
14:37 30.16 30.17 30.16 30.17 1.5K
14:38 30.17 30.21 30.17 30.20 12.7K
14:39 30.20 30.20 30.04 30.04 24.9K
14:40 30.04 30.04 30.04 30.04 0.1K
14:41 30.04 30.04 30.04 30.04 0.4K
14:42 30.04 30.04 29.95 29.95 5.0K
14:43 29.95 29.96 29.91 29.91 1.0K
14:44 29.91 29.91 29.91 29.91 0.4K
14:45 29.91 29.95 29.91 29.95 0.8K
14:46 29.95 29.95 29.88 29.88 14.7K
14:47 29.92 29.92 29.89 29.89 0.9K
14:48 29.89 29.90 29.89 29.90 0.7K
14:49 29.88 29.88 29.88 29.88 0.5K
14:50 29.92 29.93 29.92 29.93 5.6K
14:51 29.93 30.01 29.93 30.00 3.0K
14:52 30.00 30.00 30.00 30.00 1.2K
14:53 30.00 30.08 30.00 30.08 11.4K
14:54 30.11 30.19 30.11 30.19 2.6K
14:55 30.19 30.19 30.19 30.19 1.3K
14:56 30.19 30.28 30.19 30.28 1.1K
14:57 30.26 30.26 30.21 30.23 3.7K
14:58 30.23 30.23 30.21 30.21 0.4K
14:59 30.21 30.25 30.21 30.25 3.5K
15:00 30.24 30.28 30.24 30.28 1.3K
15:01 30.27 30.33 30.25 30.32 12.4K
15:02 30.32 30.32 30.32 30.32 1.1K
15:03 30.32 30.33 30.32 30.33 1.2K
15:04 30.26 30.29 30.26 30.27 7.3K
15:05 30.30 30.38 30.30 30.38 17.5K
15:06 30.38 30.38 30.38 30.38 0.7K
15:07 30.38 30.38 30.38 30.38 1.5K
15:08 30.38 30.42 30.38 30.42 2.9K
15:09 30.42 30.44 30.42 30.44 1.2K
15:10 30.53 30.53 30.52 30.52 6.2K
15:11 30.52 30.58 30.50 30.50 10.6K
15:12 30.52 30.56 30.52 30.56 3.0K
15:13 30.59 30.59 30.55 30.55 1.6K
15:14 30.59 30.66 30.55 30.55 11.5K
15:15 30.56 30.59 30.56 30.59 2.2K
15:16 30.59 30.59 30.50 30.54 6.2K
15:17 30.53 30.56 30.53 30.56 9.0K
15:18 30.53 30.67 30.50 30.67 23.4K
15:19 30.63 30.67 30.63 30.66 5.0K
15:20 30.64 30.64 30.61 30.61 5.0K
15:21 30.60 30.60 30.58 30.58 1.1K
15:22 30.62 30.63 30.57 30.63 3.7K
15:23 30.63 30.63 30.60 30.62 1.3K
15:24 30.62 30.62 30.56 30.56 3.8K
15:25 30.53 30.57 30.53 30.57 3.3K
15:26 30.50 30.58 30.50 30.58 26.8K
15:27 30.57 30.57 30.55 30.55 1.0K
15:28 30.55 30.55 30.48 30.50 13.7K
15:29 30.50 30.50 30.48 30.50 12.3K
15:30 30.50 30.51 30.48 30.48 7.8K
15:31 30.50 30.50 30.38 30.38 11.4K
15:32 30.38 30.40 30.38 30.40 2.1K
15:33 30.40 30.47 30.40 30.47 7.4K
15:34 30.52 30.52 30.40 30.42 13.9K
15:35 30.42 30.42 30.38 30.38 6.7K
15:36 30.38 30.39 30.38 30.39 4.8K
15:37 30.39 30.39 30.34 30.34 11.7K
15:38 30.35 30.35 30.35 30.35 5.0K
15:39 30.36 30.36 30.32 30.32 7.1K
15:40 30.32 30.36 30.32 30.35 6.7K
15:41 30.35 30.35 30.27 30.27 6.7K
15:42 30.29 30.29 30.25 30.26 5.6K
15:43 30.22 30.27 30.22 30.27 9.0K
15:44 30.23 30.24 30.20 30.20 6.1K
15:45 30.23 30.23 30.21 30.23 2.1K
15:46 30.21 30.21 30.11 30.11 12.5K
15:47 30.16 30.20 30.13 30.13 15.5K
15:48 30.11 30.11 30.01 30.01 6.1K
15:49 30.01 30.02 30.00 30.02 3.6K
15:50 29.99 30.05 29.99 29.99 12.3K
15:51 29.99 30.04 29.98 30.01 8.0K
15:52 30.01 30.10 30.01 30.10 10.4K
15:53 30.13 30.15 30.12 30.15 13.9K
15:54 30.15 30.18 30.14 30.18 10.4K
15:55 30.18 30.19 30.18 30.19 10.0K
15:56 30.22 30.30 30.21 30.30 22.3K
15:57 30.30 30.33 30.30 30.30 21.6K
15:58 30.31 30.31 30.27 30.27 16.8K
15:59 30.24 30.27 30.23 30.27 23.0K
16:00 30.32 30.50 30.32 30.32 232.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available