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 30.10 30.51 30.10 30.25 7.8K
09:32 30.25 30.25 30.25 30.25 0.0K
09:33 30.02 30.02 30.02 30.02 0.4K
09:34 30.02 30.02 30.02 30.02 0.1K
09:35 30.02 30.02 30.02 30.02 0.3K
09:36 30.02 30.10 30.02 30.10 0.7K
09:37 30.25 30.25 30.25 30.25 0.4K
09:38 30.25 30.25 30.03 30.04 2.4K
09:39 30.04 30.04 30.04 30.04 0.0K
09:40 30.04 30.05 30.04 30.05 0.4K
09:41 30.05 30.05 30.05 30.05 0.4K
09:42 30.05 30.11 30.00 30.00 1.3K
09:43 30.01 30.17 30.01 30.17 5.6K
09:44 30.26 30.29 30.26 30.29 1.7K
09:45 30.29 30.38 30.26 30.38 4.1K
09:46 30.40 30.40 30.37 30.37 4.9K
09:47 30.37 30.37 30.37 30.37 0.8K
09:48 30.37 30.37 30.31 30.31 6.9K
09:49 30.31 30.31 30.18 30.28 14.6K
09:50 30.25 30.25 30.25 30.25 5.0K
09:51 30.25 30.25 30.25 30.25 2.3K
09:52 30.02 30.02 29.94 29.94 1.9K
09:53 29.94 29.98 29.94 29.98 2.5K
09:54 29.98 30.00 29.93 30.00 1.6K
09:55 30.00 30.06 30.00 30.04 1.9K
09:56 30.04 30.08 30.04 30.08 1.1K
09:57 30.11 30.11 30.05 30.06 2.8K
09:58 30.06 30.06 30.05 30.05 2.1K
09:59 30.05 30.15 30.04 30.15 35.0K
10:00 29.99 29.99 29.84 29.84 13.5K
10:01 29.75 29.79 29.73 29.79 5.5K
10:02 29.79 29.79 29.79 29.79 1.0K
10:03 29.79 29.92 29.79 29.92 3.5K
10:04 29.92 29.92 29.87 29.87 10.5K
10:05 29.87 30.04 29.87 30.02 3.9K
10:06 30.09 30.09 29.95 29.95 5.3K
10:07 29.95 29.95 29.95 29.95 0.6K
10:08 30.01 30.02 30.01 30.02 0.9K
10:09 29.99 29.99 29.91 29.91 4.0K
10:10 29.91 29.91 29.90 29.90 1.3K
10:11 29.90 29.94 29.89 29.94 7.1K
10:12 29.94 29.96 29.94 29.96 1.4K
10:13 29.96 29.96 29.87 29.87 7.8K
10:14 29.87 29.87 29.87 29.87 0.7K
10:15 29.98 29.98 29.89 29.89 15.1K
10:16 29.82 29.82 29.63 29.63 3.2K
10:17 29.63 29.67 29.63 29.67 3.8K
10:18 29.68 29.68 29.68 29.68 0.6K
10:19 29.66 29.68 29.66 29.68 1.7K
10:20 29.68 29.81 29.68 29.81 2.2K
10:21 29.81 29.82 29.77 29.77 1.1K
10:22 29.77 29.81 29.77 29.81 0.5K
10:23 29.81 29.90 29.81 29.90 0.9K
10:24 29.83 29.83 29.82 29.82 0.8K
10:25 29.82 29.82 29.82 29.82 0.2K
10:26 29.82 29.82 29.76 29.76 0.6K
10:27 29.79 29.79 29.79 29.79 0.4K
10:28 29.79 29.79 29.74 29.74 0.2K
10:29 29.75 29.75 29.71 29.71 1.9K
10:30 29.71 29.76 29.69 29.69 2.6K
10:31 29.69 29.84 29.69 29.84 2.6K
10:32 29.84 29.84 29.84 29.84 1.7K
10:33 29.82 29.82 29.82 29.82 0.1K
10:34 29.82 29.82 29.78 29.78 0.5K
10:35 29.78 29.78 29.78 29.78 0.5K
10:36 29.78 29.78 29.78 29.78 1.2K
10:37 29.78 29.78 29.78 29.78 0.3K
10:38 29.78 29.78 29.75 29.75 2.2K
10:39 29.75 29.75 29.71 29.71 0.5K
10:40 29.71 29.71 29.71 29.71 0.4K
10:41 29.71 29.71 29.71 29.71 0.6K
10:42 29.71 29.73 29.71 29.73 2.0K
10:43 29.73 29.73 29.71 29.71 0.4K
10:44 29.71 29.71 29.71 29.71 0.7K
10:45 29.71 29.76 29.69 29.76 2.5K
10:46 29.79 29.79 29.77 29.77 2.9K
10:47 29.75 29.75 29.60 29.60 5.3K
10:48 29.59 29.59 29.59 29.59 0.8K
10:49 29.59 29.59 29.58 29.59 1.6K
10:50 29.61 29.61 29.61 29.61 0.7K
10:51 29.61 29.61 29.60 29.60 0.4K
10:52 29.60 29.60 29.60 29.60 1.9K
10:53 29.60 29.67 29.60 29.67 2.2K
10:54 29.67 29.69 29.67 29.67 0.7K
10:55 29.67 29.67 29.67 29.67 0.3K
10:56 29.67 29.70 29.67 29.70 1.0K
10:57 29.68 29.68 29.68 29.68 1.2K
10:58 29.68 29.68 29.68 29.68 1.4K
10:59 29.68 29.68 29.68 29.68 0.8K
11:00 29.68 29.68 29.60 29.60 4.6K
11:01 29.60 29.60 29.58 29.58 1.2K
11:02 29.58 29.59 29.57 29.59 1.0K
11:03 29.60 29.60 29.57 29.58 1.6K
11:04 29.60 29.61 29.60 29.61 0.8K
11:05 29.61 29.64 29.61 29.63 1.3K
11:06 29.64 29.64 29.64 29.64 0.9K
11:07 29.64 29.64 29.64 29.64 0.2K
11:08 29.64 29.64 29.64 29.64 0.3K
11:09 29.66 29.67 29.66 29.67 1.1K
11:10 29.68 29.68 29.68 29.68 2.3K
11:11 29.68 29.68 29.68 29.68 0.6K
11:12 29.68 29.68 29.66 29.66 0.5K
11:13 29.66 29.66 29.66 29.66 0.3K
11:14 29.66 29.67 29.63 29.63 0.9K
11:15 29.63 29.70 29.63 29.69 2.0K
11:16 29.69 29.70 29.69 29.70 0.9K
11:17 29.71 29.71 29.71 29.71 1.2K
11:18 29.71 29.71 29.70 29.71 0.9K
11:19 29.71 29.71 29.71 29.71 0.4K
11:20 29.71 29.71 29.71 29.71 0.3K
11:21 29.71 29.74 29.71 29.74 1.1K
11:22 29.74 29.74 29.74 29.74 0.2K
11:23 29.74 29.74 29.74 29.74 0.3K
11:24 29.74 29.76 29.74 29.74 5.6K
11:25 29.75 29.85 29.75 29.85 3.8K
11:26 29.78 29.78 29.78 29.78 2.2K
11:27 29.78 29.78 29.77 29.77 0.6K
11:28 29.77 29.86 29.77 29.86 1.6K
11:29 29.86 29.86 29.86 29.86 0.6K
11:30 29.85 29.85 29.84 29.84 0.8K
11:31 29.84 29.85 29.84 29.85 2.4K
11:32 29.85 29.85 29.83 29.83 0.3K
11:33 29.79 29.79 29.77 29.77 2.6K
11:34 29.77 29.77 29.77 29.77 0.1K
11:35 29.77 29.77 29.75 29.75 0.6K
11:36 29.75 29.76 29.74 29.76 0.9K
11:37 29.76 29.76 29.74 29.74 0.1K
11:38 29.74 29.74 29.72 29.72 0.2K
11:39 29.72 29.72 29.72 29.72 0.7K
11:40 29.72 29.73 29.70 29.70 0.7K
11:41 29.75 29.76 29.75 29.76 8.0K
11:42 29.75 29.75 29.75 29.75 0.8K
11:43 29.75 29.75 29.74 29.74 1.9K
11:44 29.74 29.78 29.74 29.78 1.0K
11:45 29.78 29.78 29.78 29.78 1.2K
11:46 29.82 29.82 29.82 29.82 1.5K
11:47 29.80 29.80 29.51 29.51 28.5K
11:48 29.51 29.53 29.49 29.49 2.1K
11:49 29.58 29.58 29.58 29.58 4.9K
11:50 29.58 29.58 29.58 29.58 0.2K
11:51 29.58 29.58 29.52 29.52 3.7K
11:52 29.52 29.54 29.52 29.54 0.6K
11:53 29.54 29.54 29.54 29.54 0.2K
11:54 29.53 29.53 29.51 29.51 0.8K
11:55 29.47 29.47 29.44 29.44 1.8K
11:56 29.43 29.43 29.41 29.41 1.2K
11:57 29.41 29.41 29.39 29.39 4.0K
11:58 29.39 29.39 29.39 29.39 0.3K
11:59 29.39 29.39 29.34 29.34 0.5K
12:00 29.31 29.31 29.29 29.30 192.8K
12:01 29.31 29.34 29.27 29.34 3.1K
12:02 29.34 29.34 29.32 29.32 1.0K
12:03 29.32 29.32 29.32 29.32 0.0K
12:04 29.32 29.32 29.32 29.32 0.0K
12:05 29.21 29.21 29.21 29.21 0.7K
12:06 29.19 29.24 29.19 29.24 2.1K
12:07 29.24 29.24 29.24 29.24 0.2K
12:08 29.24 29.25 29.24 29.25 0.2K
12:09 29.32 29.32 29.28 29.28 2.3K
12:10 29.28 29.29 29.28 29.29 0.8K
12:11 29.30 29.30 29.30 29.30 0.4K
12:12 29.30 29.33 29.30 29.33 4.0K
12:13 29.33 29.33 29.33 29.33 0.9K
12:14 29.33 29.33 29.33 29.33 0.1K
12:15 29.33 29.33 29.33 29.33 1.5K
12:16 29.33 29.33 29.33 29.33 0.2K
12:17 29.38 29.47 29.38 29.47 4.5K
12:18 29.47 29.53 29.47 29.53 1.3K
12:19 29.54 29.55 29.54 29.55 1.0K
12:20 29.55 29.55 29.55 29.55 0.3K
12:21 29.55 29.55 29.55 29.55 0.2K
12:22 29.55 29.55 29.50 29.50 1.6K
12:23 29.50 29.51 29.50 29.51 0.9K
12:24 29.51 29.51 29.50 29.50 0.6K
12:25 29.50 29.50 29.50 29.50 0.1K
12:26 29.50 29.50 29.46 29.46 0.7K
12:27 29.46 29.49 29.46 29.49 2.0K
12:28 29.49 29.49 29.49 29.49 0.5K
12:29 29.49 29.49 29.49 29.49 0.0K
12:30 29.48 29.49 29.48 29.49 2.0K
12:31 29.49 29.52 29.47 29.52 7.3K
12:32 29.51 29.51 29.49 29.49 1.3K
12:33 29.49 29.50 29.49 29.50 0.3K
12:34 29.50 29.50 29.50 29.50 0.3K
12:35 29.48 29.48 29.48 29.48 0.8K
12:36 29.48 29.48 29.48 29.48 0.4K
12:37 29.48 29.52 29.48 29.52 1.5K
12:38 29.52 29.52 29.52 29.52 0.0K
12:39 29.52 29.52 29.52 29.52 0.0K
12:40 29.52 29.52 29.52 29.52 0.1K
12:41 29.52 29.54 29.52 29.54 1.6K
12:42 29.54 29.54 29.53 29.53 1.0K
12:43 29.55 29.55 29.55 29.55 1.6K
12:44 29.55 29.56 29.55 29.56 0.7K
12:45 29.56 29.56 29.53 29.53 0.5K
12:46 29.53 29.53 29.53 29.53 0.0K
12:47 29.53 29.53 29.53 29.53 0.1K
12:48 29.53 29.53 29.53 29.53 0.1K
12:49 29.54 29.58 29.54 29.58 3.1K
12:50 29.58 29.58 29.58 29.58 0.4K
12:51 29.58 29.58 29.55 29.55 0.5K
12:52 29.55 29.55 29.55 29.55 0.1K
12:53 29.55 29.55 29.55 29.55 0.3K
12:54 29.55 29.58 29.55 29.58 3.5K
12:55 29.60 29.60 29.60 29.60 0.8K
12:56 29.62 29.63 29.62 29.63 1.8K
12:57 29.63 29.63 29.61 29.61 1.8K
12:58 29.61 29.61 29.60 29.60 1.3K
12:59 29.64 29.64 29.63 29.63 1.4K
13:00 29.63 29.65 29.63 29.65 1.8K
13:01 29.63 29.64 29.63 29.64 3.1K
13:02 29.64 29.64 29.64 29.64 0.4K
13:03 29.63 29.63 29.63 29.63 0.4K
13:04 29.63 29.65 29.63 29.64 1.0K
13:05 29.64 29.64 29.60 29.60 5.4K
13:06 29.60 29.60 29.56 29.56 0.6K
13:07 29.56 29.56 29.56 29.56 0.5K
13:08 29.56 29.56 29.56 29.56 0.1K
13:09 29.56 29.59 29.56 29.58 2.1K
13:10 29.60 29.60 29.60 29.60 2.0K
13:11 29.60 29.60 29.60 29.60 1.8K
13:12 29.60 29.60 29.60 29.60 0.2K
13:13 29.63 29.63 29.63 29.63 1.2K
13:14 29.63 29.63 29.63 29.63 0.1K
13:15 29.63 29.63 29.63 29.63 0.1K
13:16 29.63 29.63 29.57 29.57 0.9K
13:17 29.57 29.57 29.57 29.57 1.0K
13:18 29.57 29.57 29.57 29.57 0.3K
13:19 29.53 29.54 29.53 29.54 2.0K
13:20 29.54 29.54 29.54 29.54 2.1K
13:21 29.54 29.55 29.54 29.55 1.1K
13:22 29.55 29.55 29.54 29.55 3.3K
13:23 29.56 29.56 29.56 29.56 0.7K
13:24 29.56 29.56 29.55 29.55 0.3K
13:25 29.55 29.55 29.53 29.53 3.6K
13:26 29.53 29.53 29.50 29.50 1.7K
13:27 29.50 29.50 29.46 29.50 3.0K
13:28 29.51 29.53 29.51 29.53 2.1K
13:29 29.53 29.54 29.53 29.54 1.4K
13:30 29.54 29.54 29.53 29.53 0.6K
13:31 29.53 29.53 29.53 29.53 0.2K
13:32 29.53 29.53 29.53 29.53 0.1K
13:33 29.53 29.55 29.53 29.55 1.6K
13:34 29.57 29.61 29.57 29.61 4.2K
13:35 29.61 29.61 29.59 29.59 1.3K
13:36 29.59 29.59 29.55 29.57 0.9K
13:37 29.57 29.57 29.57 29.57 0.3K
13:38 29.57 29.57 29.55 29.55 0.2K
13:39 29.57 29.57 29.56 29.56 0.5K
13:40 29.56 29.56 29.56 29.56 0.5K
13:41 29.56 29.58 29.56 29.56 4.7K
13:42 29.56 29.56 29.50 29.50 2.9K
13:43 29.50 29.50 29.50 29.50 0.1K
13:44 29.50 29.50 29.50 29.50 0.6K
13:45 29.50 29.50 29.45 29.45 3.9K
13:46 29.45 29.45 29.44 29.44 0.2K
13:47 29.40 29.40 29.37 29.37 2.9K
13:48 29.37 29.37 29.36 29.36 0.7K
13:49 29.35 29.37 29.35 29.37 1.3K
13:50 29.37 29.38 29.37 29.38 0.3K
13:51 29.38 29.38 29.38 29.38 0.3K
13:52 29.38 29.38 29.38 29.38 0.1K
13:53 29.38 29.38 29.37 29.37 0.3K
13:54 29.37 29.37 29.37 29.37 0.3K
13:55 29.37 29.37 29.35 29.35 1.2K
13:56 29.35 29.35 29.35 29.35 2.4K
13:57 29.35 29.35 29.34 29.34 0.5K
13:58 29.34 29.34 29.34 29.34 0.1K
13:59 29.34 29.34 29.34 29.34 0.3K
14:00 29.34 29.34 29.33 29.33 1.0K
14:01 29.35 29.36 29.35 29.35 2.0K
14:02 29.36 29.38 29.36 29.38 3.0K
14:03 29.38 29.38 29.32 29.32 4.0K
14:04 29.32 29.32 29.28 29.28 0.9K
14:05 29.28 29.28 29.24 29.24 0.6K
14:06 29.24 29.24 29.24 29.24 0.2K
14:07 29.21 29.21 29.21 29.21 0.8K
14:08 29.22 29.25 29.22 29.25 2.4K
14:09 29.25 29.25 29.25 29.25 0.2K
14:10 29.27 29.27 29.27 29.27 2.6K
14:11 29.27 29.27 29.22 29.22 2.5K
14:12 29.22 29.22 29.22 29.22 0.1K
14:13 29.22 29.22 29.22 29.22 0.4K
14:14 29.22 29.25 29.22 29.25 0.5K
14:15 29.25 29.25 29.25 29.25 0.2K
14:16 29.25 29.27 29.24 29.27 2.1K
14:17 29.29 29.29 29.27 29.27 4.2K
14:18 29.27 29.27 29.17 29.17 3.4K
14:19 29.17 29.19 29.17 29.19 0.6K
14:20 29.19 29.20 29.19 29.20 0.4K
14:21 29.20 29.21 29.20 29.21 0.6K
14:22 29.22 29.23 29.22 29.23 1.2K
14:23 29.23 29.23 29.23 29.23 1.1K
14:24 29.23 29.23 29.23 29.23 0.2K
14:25 29.24 29.25 29.24 29.25 3.7K
14:26 29.25 29.25 29.18 29.18 2.5K
14:27 29.18 29.18 29.17 29.17 0.4K
14:28 29.16 29.16 29.12 29.12 3.2K
14:29 29.12 29.29 29.12 29.29 14.0K
14:30 29.29 29.29 29.29 29.29 0.2K
14:31 29.29 29.29 29.29 29.29 0.2K
14:32 29.29 29.29 29.24 29.24 1.7K
14:33 29.24 29.24 29.24 29.24 0.8K
14:34 29.24 29.24 29.19 29.19 7.4K
14:35 29.21 29.22 29.21 29.22 3.2K
14:36 29.22 29.22 29.19 29.19 3.9K
14:37 29.19 29.20 29.19 29.19 1.8K
14:38 29.19 29.19 29.19 29.19 0.4K
14:39 29.19 29.21 29.18 29.21 25.1K
14:40 29.21 29.22 29.21 29.22 1.5K
14:41 29.22 29.23 29.22 29.23 2.0K
14:42 29.22 29.26 29.22 29.26 7.2K
14:43 29.26 29.27 29.26 29.26 1.7K
14:44 29.26 29.26 29.26 29.26 0.4K
14:45 29.27 29.28 29.27 29.28 2.2K
14:46 29.28 29.28 29.28 29.28 0.3K
14:47 29.27 29.29 29.26 29.29 3.4K
14:48 29.29 29.29 29.29 29.29 3.0K
14:49 29.29 29.29 29.27 29.28 1.9K
14:50 29.28 29.31 29.28 29.30 2.1K
14:51 29.30 29.30 29.30 29.30 0.2K
14:52 29.30 29.31 29.30 29.31 2.0K
14:53 29.31 29.31 29.30 29.30 2.8K
14:54 29.30 29.30 29.25 29.27 3.4K
14:55 29.26 29.27 29.26 29.27 2.4K
14:56 29.27 29.27 29.24 29.24 2.2K
14:57 29.24 29.26 29.23 29.24 3.4K
14:58 29.24 29.24 29.21 29.21 1.7K
14:59 29.21 29.24 29.21 29.24 3.7K
15:00 29.24 29.24 29.24 29.24 0.9K
15:01 29.25 29.25 29.25 29.25 1.5K
15:02 29.25 29.26 29.20 29.20 12.7K
15:03 29.20 29.20 29.19 29.19 1.0K
15:04 29.19 29.20 29.19 29.20 4.6K
15:05 29.20 29.20 29.10 29.10 21.0K
15:06 29.13 29.14 29.13 29.14 16.4K
15:07 29.07 29.07 28.98 28.98 6.3K
15:08 28.98 28.98 28.95 28.95 1.8K
15:09 28.95 29.00 28.95 29.00 8.4K
15:10 29.07 29.07 29.07 29.07 2.5K
15:11 29.08 29.08 29.05 29.08 6.9K
15:12 29.02 29.02 28.90 28.90 29.0K
15:13 28.90 28.90 28.84 28.87 3.1K
15:14 28.87 28.89 28.87 28.89 4.4K
15:15 28.89 28.89 28.87 28.88 2.3K
15:16 28.86 28.89 28.86 28.89 2.6K
15:17 28.89 28.89 28.86 28.86 2.0K
15:18 28.86 28.87 28.86 28.87 1.5K
15:19 28.87 28.87 28.87 28.87 2.0K
15:20 28.90 28.96 28.90 28.96 12.2K
15:21 29.01 29.03 29.01 29.03 3.3K
15:22 29.03 29.05 29.03 29.05 4.8K
15:23 29.05 29.06 29.02 29.06 4.7K
15:24 29.06 29.06 29.06 29.06 1.2K
15:25 29.06 29.08 29.06 29.08 4.2K
15:26 29.04 29.04 29.03 29.04 1.1K
15:27 29.04 29.04 29.03 29.03 2.0K
15:28 29.03 29.03 29.02 29.02 2.0K
15:29 29.02 29.11 29.02 29.11 7.0K
15:30 29.14 29.21 29.14 29.21 3.9K
15:31 29.21 29.22 29.21 29.21 3.9K
15:32 29.21 29.24 29.21 29.23 6.6K
15:33 29.25 29.28 29.25 29.28 5.8K
15:34 29.29 29.42 29.29 29.42 8.0K
15:35 29.41 29.41 29.32 29.32 20.9K
15:36 29.31 29.31 29.14 29.14 10.5K
15:37 29.14 29.14 29.07 29.08 4.7K
15:38 29.08 29.09 29.07 29.09 8.8K
15:39 29.09 29.12 29.09 29.12 5.3K
15:40 29.11 29.15 29.11 29.12 7.3K
15:41 29.13 29.13 29.09 29.09 5.3K
15:42 29.09 29.09 29.03 29.03 8.0K
15:43 29.04 29.04 29.03 29.03 14.4K
15:44 29.03 29.03 29.02 29.02 3.7K
15:45 29.03 29.08 29.03 29.08 12.8K
15:46 29.08 29.14 29.06 29.14 9.9K
15:47 29.17 29.18 29.16 29.18 6.0K
15:48 29.18 29.19 29.17 29.19 3.4K
15:49 29.18 29.19 29.18 29.19 11.0K
15:50 29.18 29.22 29.18 29.22 8.6K
15:51 29.35 29.36 29.23 29.23 18.7K
15:52 29.24 29.27 29.24 29.27 6.6K
15:53 29.24 29.29 29.24 29.26 9.7K
15:54 29.27 29.27 29.20 29.20 7.9K
15:55 29.20 29.20 29.18 29.19 8.7K
15:56 29.19 29.22 29.19 29.22 16.8K
15:57 29.23 29.34 29.23 29.34 23.2K
15:58 29.35 29.35 29.32 29.33 22.4K
15:59 29.34 29.35 29.34 29.34 25.5K
16:00 29.36 29.37 29.32 29.33 209.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available