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 29.78 29.78 29.04 29.56 15.7K
09:32 29.56 29.56 29.56 29.56 0.4K
09:33 29.39 29.41 29.32 29.39 4.2K
09:34 29.39 29.59 29.39 29.42 3.1K
09:35 29.42 29.42 29.42 29.42 0.2K
09:36 29.42 29.80 29.42 29.80 0.4K
09:37 29.80 29.80 29.38 29.63 12.2K
09:38 29.63 29.63 29.43 29.57 16.4K
09:39 29.46 29.54 29.46 29.54 7.8K
09:40 29.50 29.72 29.50 29.72 9.4K
09:41 29.72 29.72 29.72 29.72 0.7K
09:42 29.72 29.72 29.72 29.72 0.1K
09:43 29.78 29.78 29.77 29.77 1.9K
09:44 29.78 29.78 29.62 29.64 9.4K
09:45 29.72 29.80 29.72 29.80 2.0K
09:46 29.80 29.80 29.70 29.70 4.9K
09:47 29.70 29.77 29.70 29.77 2.5K
09:48 29.77 29.77 29.71 29.71 6.6K
09:49 29.63 29.70 29.58 29.67 10.5K
09:50 29.60 29.74 29.60 29.74 1.8K
09:51 29.60 29.60 29.57 29.57 3.6K
09:52 29.59 29.62 29.59 29.62 3.4K
09:53 29.66 29.66 29.61 29.61 2.0K
09:54 29.61 29.72 29.61 29.62 7.3K
09:55 29.70 29.73 29.70 29.73 2.7K
09:56 29.74 29.78 29.66 29.78 3.4K
09:57 29.66 29.66 29.64 29.64 6.2K
09:58 29.67 29.67 29.66 29.66 2.3K
09:59 29.66 29.82 29.66 29.70 2.4K
10:00 29.74 29.85 29.74 29.75 3.7K
10:01 29.75 29.75 29.64 29.66 3.7K
10:02 29.65 29.70 29.42 29.42 16.6K
10:03 29.42 29.42 29.28 29.28 0.4K
10:04 29.29 29.29 29.21 29.21 2.0K
10:05 29.20 29.21 29.20 29.20 1.8K
10:06 29.20 29.20 28.97 28.97 3.4K
10:07 28.97 28.98 28.97 28.98 0.6K
10:08 28.98 28.98 28.97 28.97 1.2K
10:09 28.97 28.97 28.97 28.97 0.9K
10:10 29.00 29.00 28.92 28.92 4.0K
10:11 28.93 28.93 28.75 28.75 4.1K
10:12 28.75 28.83 28.75 28.78 5.0K
10:13 28.78 29.03 28.78 29.03 8.6K
10:14 28.93 28.94 28.93 28.93 1.9K
10:15 28.88 28.88 28.88 28.88 0.7K
10:16 28.88 28.96 28.88 28.96 1.6K
10:17 28.96 28.99 28.91 28.99 1.3K
10:18 28.95 28.95 28.95 28.95 0.9K
10:19 28.95 29.04 28.91 28.99 2.6K
10:20 29.10 29.13 29.02 29.13 21.3K
10:21 29.13 29.13 29.06 29.07 1.7K
10:22 29.10 29.10 29.00 29.00 5.2K
10:23 29.00 29.11 29.00 29.11 3.3K
10:24 29.10 29.10 29.05 29.05 1.7K
10:25 29.05 29.05 29.01 29.03 1.7K
10:26 29.03 29.03 28.97 28.97 0.8K
10:27 28.99 28.99 28.92 28.92 3.5K
10:28 28.97 28.97 28.93 28.93 3.0K
10:29 28.93 28.93 28.93 28.93 0.6K
10:30 29.01 29.30 29.01 29.30 34.4K
10:31 29.30 29.30 29.23 29.24 1.2K
10:32 29.25 29.25 29.19 29.25 3.0K
10:33 29.25 29.35 29.25 29.35 6.0K
10:34 29.35 29.41 29.35 29.41 62.5K
10:35 29.41 29.41 29.37 29.37 1.4K
10:36 29.42 29.43 29.42 29.43 1.1K
10:37 29.46 29.46 29.44 29.44 0.9K
10:38 29.44 29.44 29.43 29.44 2.8K
10:39 29.44 29.47 29.35 29.35 83.6K
10:40 29.35 29.39 29.35 29.39 17.1K
10:41 29.39 29.42 29.38 29.42 3.3K
10:42 29.42 29.42 29.40 29.40 1.8K
10:43 29.38 29.38 29.29 29.29 2.9K
10:44 29.29 29.29 29.28 29.28 6.3K
10:45 29.22 29.22 29.13 29.14 6.7K
10:46 29.16 29.27 29.16 29.27 1.7K
10:47 29.27 29.29 29.27 29.29 0.7K
10:48 29.29 29.36 29.28 29.28 1.0K
10:49 29.30 29.30 29.28 29.28 1.3K
10:50 29.28 29.28 29.28 29.28 0.8K
10:51 29.32 29.36 29.32 29.36 6.9K
10:52 29.36 29.36 29.36 29.36 1.0K
10:53 29.36 29.36 29.31 29.36 3.9K
10:54 29.31 29.31 29.17 29.17 12.0K
10:55 29.17 29.17 29.17 29.17 0.9K
10:56 29.10 29.10 28.98 28.98 1.7K
10:57 28.95 28.99 28.92 28.96 5.9K
10:58 28.96 28.96 28.96 28.96 1.3K
10:59 29.05 29.08 29.05 29.08 0.4K
11:00 29.08 29.09 29.08 29.09 1.1K
11:01 29.09 29.09 29.09 29.09 0.6K
11:02 29.09 29.09 28.98 28.98 3.0K
11:03 28.98 28.98 28.98 28.98 1.7K
11:04 28.93 28.94 28.90 28.90 1.9K
11:05 28.89 28.89 28.86 28.86 3.5K
11:06 28.86 28.88 28.86 28.88 0.9K
11:07 28.83 28.83 28.78 28.78 1.5K
11:08 28.80 28.80 28.77 28.80 0.4K
11:09 28.80 28.80 28.80 28.80 1.1K
11:10 28.80 28.80 28.72 28.72 2.8K
11:11 28.75 28.75 28.74 28.74 0.8K
11:12 28.78 28.78 28.77 28.77 4.5K
11:13 28.77 28.80 28.76 28.80 16.6K
11:14 28.80 28.84 28.80 28.84 4.8K
11:15 28.84 28.86 28.84 28.86 2.0K
11:16 28.86 28.86 28.86 28.86 0.2K
11:17 28.94 28.95 28.93 28.93 4.3K
11:18 28.97 29.00 28.97 28.98 4.3K
11:19 28.98 29.04 28.98 29.04 2.2K
11:20 29.04 29.15 29.04 29.15 2.3K
11:21 29.14 29.14 29.14 29.14 7.0K
11:22 29.14 29.18 29.14 29.18 0.8K
11:23 29.15 29.20 29.15 29.20 6.7K
11:24 29.20 29.20 29.20 29.20 0.3K
11:25 29.20 29.20 29.13 29.13 6.9K
11:26 29.13 29.15 29.12 29.12 2.4K
11:27 29.12 29.12 29.12 29.12 0.7K
11:28 29.01 29.01 29.01 29.01 2.1K
11:29 28.96 29.00 28.94 29.00 6.2K
11:30 29.00 29.02 29.00 29.02 0.6K
11:31 29.03 29.03 29.02 29.02 0.2K
11:32 29.02 29.02 28.98 28.99 1.7K
11:33 28.99 28.99 28.99 28.99 0.9K
11:34 28.99 28.99 28.92 28.92 1.3K
11:35 28.92 28.93 28.92 28.93 0.8K
11:36 28.93 28.97 28.93 28.97 2.6K
11:37 28.95 29.05 28.94 29.05 9.2K
11:38 29.05 29.05 29.05 29.05 0.2K
11:39 29.02 29.03 29.02 29.03 1.8K
11:40 29.03 29.08 29.03 29.08 4.4K
11:41 29.08 29.09 29.08 29.09 0.9K
11:42 29.09 29.09 29.08 29.08 1.7K
11:43 29.08 29.08 29.04 29.04 0.4K
11:44 29.07 29.07 29.07 29.07 1.4K
11:45 29.07 29.07 29.07 29.07 5.2K
11:46 29.07 29.07 29.07 29.07 1.7K
11:47 29.07 29.07 29.03 29.05 7.2K
11:48 29.07 29.11 29.07 29.11 5.8K
11:49 29.11 29.11 29.11 29.11 0.6K
11:50 29.11 29.11 29.11 29.11 3.2K
11:51 29.11 29.11 29.11 29.11 0.8K
11:52 29.11 29.11 29.07 29.09 1.5K
11:53 29.07 29.09 29.07 29.09 1.1K
11:54 29.09 29.09 29.07 29.09 0.6K
11:55 29.09 29.11 29.09 29.11 5.7K
11:56 29.11 29.11 29.07 29.08 5.9K
11:57 29.08 29.13 29.08 29.09 3.7K
11:58 29.09 29.12 29.09 29.12 2.4K
11:59 29.12 29.12 29.12 29.12 0.6K
12:00 29.09 29.09 29.09 29.09 1.5K
12:01 29.08 29.11 29.08 29.11 2.2K
12:02 29.11 29.11 29.09 29.11 1.4K
12:03 29.11 29.11 29.11 29.11 0.3K
12:04 29.11 29.11 29.11 29.11 0.4K
12:05 29.11 29.11 29.08 29.11 1.2K
12:06 29.11 29.11 29.11 29.11 1.3K
12:07 29.11 29.11 29.11 29.11 0.5K
12:08 29.07 29.07 29.06 29.07 8.6K
12:09 29.08 29.10 29.08 29.10 3.8K
12:10 29.10 29.10 29.10 29.10 0.4K
12:11 29.10 29.10 29.02 29.02 9.3K
12:12 29.04 29.04 29.00 29.00 1.1K
12:13 29.03 29.06 29.03 29.06 3.0K
12:14 29.07 29.07 29.03 29.03 2.1K
12:15 29.03 29.03 28.97 28.97 3.7K
12:16 28.97 29.02 28.97 29.02 1.9K
12:17 29.04 29.04 28.99 28.99 3.2K
12:18 28.98 28.98 28.95 28.95 2.6K
12:19 28.95 29.01 28.95 29.01 4.1K
12:20 29.01 29.01 28.97 29.01 2.8K
12:21 29.01 29.01 28.94 28.98 2.7K
12:22 28.95 28.98 28.95 28.98 1.7K
12:23 29.01 29.01 28.98 28.98 3.3K
12:24 29.01 29.03 29.01 29.03 1.4K
12:25 29.03 29.03 29.02 29.03 2.1K
12:26 29.03 29.05 29.01 29.05 2.1K
12:27 29.06 29.06 29.06 29.06 2.3K
12:28 29.07 29.09 29.06 29.09 1.9K
12:29 29.09 29.09 29.06 29.06 1.7K
12:30 29.03 29.05 29.03 29.05 2.0K
12:31 29.05 29.08 29.05 29.08 1.8K
12:32 29.08 29.08 29.03 29.04 1.2K
12:33 29.04 29.04 29.01 29.04 1.9K
12:34 29.04 29.04 28.99 29.00 3.0K
12:35 29.02 29.02 29.02 29.02 2.2K
12:36 28.99 28.99 28.99 28.99 6.3K
12:37 28.99 28.99 28.80 28.80 4.3K
12:38 28.80 28.80 28.73 28.73 1.7K
12:39 28.68 28.69 28.66 28.69 1.1K
12:40 28.69 28.69 28.62 28.62 0.5K
12:41 28.62 28.62 28.62 28.62 0.6K
12:42 28.66 28.66 28.65 28.65 2.3K
12:43 28.65 28.65 28.63 28.63 4.7K
12:44 28.63 28.63 28.57 28.57 0.9K
12:45 28.57 28.61 28.57 28.61 5.4K
12:46 28.61 28.61 28.61 28.61 0.6K
12:47 28.61 28.61 28.58 28.58 1.4K
12:48 28.55 28.57 28.55 28.57 1.3K
12:49 28.57 28.57 28.57 28.57 0.8K
12:50 28.57 28.57 28.57 28.57 1.3K
12:51 28.59 28.62 28.58 28.62 6.5K
12:52 28.62 28.62 28.58 28.59 3.9K
12:53 28.59 28.59 28.59 28.59 0.3K
12:54 28.57 28.57 28.50 28.50 2.3K
12:55 28.50 28.50 28.48 28.48 0.3K
12:56 28.48 28.48 28.48 28.48 0.4K
12:57 28.50 28.50 28.50 28.50 1.2K
12:58 28.50 28.50 28.42 28.42 1.3K
12:59 28.42 28.42 28.39 28.40 0.5K
13:00 28.40 28.42 28.40 28.42 2.7K
13:01 28.42 28.42 28.38 28.38 4.8K
13:02 28.36 28.36 28.32 28.36 2.5K
13:03 28.36 28.53 28.36 28.53 19.5K
13:04 28.49 28.49 28.47 28.47 4.6K
13:05 28.47 28.52 28.47 28.52 3.9K
13:06 28.49 28.52 28.49 28.49 2.8K
13:07 28.49 28.49 28.48 28.49 0.7K
13:08 28.47 28.51 28.47 28.50 3.0K
13:09 28.50 28.51 28.50 28.51 0.8K
13:10 28.51 28.51 28.51 28.51 0.9K
13:11 28.51 28.51 28.45 28.47 3.5K
13:12 28.47 28.47 28.43 28.44 11.0K
13:13 28.44 28.44 28.44 28.44 2.2K
13:14 28.44 28.47 28.43 28.47 25.5K
13:15 28.47 28.54 28.47 28.54 3.0K
13:16 28.56 28.56 28.54 28.54 1.1K
13:17 28.54 28.56 28.54 28.56 0.8K
13:18 28.56 28.62 28.56 28.62 1.5K
13:19 28.63 28.63 28.53 28.53 13.0K
13:20 28.46 28.46 28.45 28.45 2.9K
13:21 28.45 28.46 28.45 28.45 0.5K
13:22 28.48 28.48 28.45 28.48 1.5K
13:23 28.48 28.50 28.47 28.50 1.7K
13:24 28.50 28.51 28.50 28.51 0.9K
13:25 28.51 28.51 28.47 28.47 1.6K
13:26 28.47 28.49 28.47 28.49 0.5K
13:27 28.50 28.54 28.50 28.54 2.3K
13:28 28.54 28.54 28.54 28.54 0.5K
13:29 28.56 28.56 28.48 28.48 1.9K
13:30 28.51 28.51 28.48 28.48 0.7K
13:31 28.52 28.52 28.49 28.49 2.0K
13:32 28.48 28.48 28.45 28.46 8.9K
13:33 28.45 28.49 28.45 28.49 4.2K
13:34 28.49 28.49 28.45 28.45 1.9K
13:35 28.45 28.47 28.45 28.45 3.3K
13:36 28.48 28.50 28.36 28.38 72.5K
13:37 28.38 28.41 28.38 28.41 158.0K
13:38 28.39 28.39 28.25 28.25 6.1K
13:39 28.25 28.36 28.25 28.27 6.4K
13:40 28.27 28.29 28.26 28.29 1.1K
13:41 28.31 28.32 28.29 28.32 4.2K
13:42 28.34 28.34 28.32 28.32 3.1K
13:43 28.32 28.38 28.32 28.38 2.3K
13:44 28.39 28.42 28.39 28.42 0.7K
13:45 28.39 28.42 28.37 28.39 1.2K
13:46 28.32 28.35 28.32 28.35 3.7K
13:47 28.35 28.35 28.35 28.35 0.5K
13:48 28.35 28.35 28.32 28.32 0.6K
13:49 28.35 28.35 28.35 28.35 1.1K
13:50 28.32 28.34 28.32 28.33 0.9K
13:51 28.33 28.33 28.33 28.33 0.6K
13:52 28.33 28.33 28.30 28.30 2.2K
13:53 28.30 28.32 28.30 28.32 0.7K
13:54 28.32 28.32 28.32 28.32 0.8K
13:55 28.32 28.33 28.32 28.33 0.4K
13:56 28.35 28.35 28.31 28.31 3.2K
13:57 28.31 28.31 28.31 28.31 1.1K
13:58 28.31 28.31 28.28 28.29 2.0K
13:59 28.29 28.30 28.28 28.30 0.7K
14:00 28.27 28.27 28.27 28.27 1.7K
14:01 28.27 28.27 28.27 28.27 2.4K
14:02 28.25 28.25 28.19 28.19 4.6K
14:03 28.19 28.19 28.18 28.18 1.4K
14:04 28.17 28.17 28.15 28.16 1.5K
14:05 28.16 28.16 28.14 28.14 0.6K
14:06 28.14 28.16 28.12 28.12 0.8K
14:07 28.12 28.22 28.09 28.09 11.1K
14:08 28.09 28.09 28.08 28.08 2.0K
14:09 28.08 28.08 28.06 28.06 2.1K
14:10 28.10 28.10 28.03 28.03 2.3K
14:11 28.03 28.03 28.03 28.03 0.3K
14:12 28.04 28.04 28.02 28.03 5.0K
14:13 28.03 28.05 28.03 28.05 0.4K
14:14 28.05 28.20 28.05 28.20 5.1K
14:15 28.20 28.24 28.20 28.24 1.8K
14:16 28.24 28.25 28.24 28.25 0.6K
14:17 28.23 28.23 28.20 28.22 2.1K
14:18 28.22 28.23 28.22 28.23 0.7K
14:19 28.23 28.23 28.20 28.20 8.6K
14:20 28.24 28.24 28.21 28.23 2.3K
14:21 28.16 28.16 28.14 28.14 2.0K
14:22 28.12 28.12 28.07 28.09 11.4K
14:23 28.09 28.09 28.09 28.09 0.8K
14:24 28.09 28.09 28.01 28.01 3.5K
14:25 28.03 28.09 28.03 28.08 23.9K
14:26 28.08 28.08 28.08 28.08 0.6K
14:27 28.08 28.11 28.08 28.11 2.3K
14:28 28.11 28.11 28.05 28.08 2.0K
14:29 28.13 28.14 28.12 28.12 2.7K
14:30 28.12 28.14 28.12 28.13 1.9K
14:31 28.13 28.15 28.13 28.14 1.1K
14:32 28.14 28.14 28.11 28.11 0.8K
14:33 28.14 28.14 28.14 28.14 1.4K
14:34 28.12 28.15 28.12 28.15 13.7K
14:35 28.13 28.13 28.09 28.09 4.0K
14:36 28.09 28.10 28.07 28.07 2.5K
14:37 28.07 28.08 28.07 28.08 2.6K
14:38 28.08 28.10 28.08 28.10 1.7K
14:39 28.10 28.10 28.07 28.07 1.9K
14:40 28.06 28.06 28.06 28.06 0.7K
14:41 28.06 28.07 28.06 28.07 2.8K
14:42 28.07 28.07 28.04 28.06 2.9K
14:43 28.06 28.09 28.06 28.09 8.3K
14:44 28.09 28.09 28.08 28.09 1.1K
14:45 28.12 28.12 28.07 28.07 3.2K
14:46 28.07 28.07 28.05 28.05 1.8K
14:47 28.05 28.05 28.02 28.05 1.1K
14:48 28.02 28.02 28.02 28.02 2.1K
14:49 28.02 28.02 27.97 27.97 3.2K
14:50 27.97 27.97 27.97 27.97 1.0K
14:51 27.96 27.99 27.96 27.98 5.2K
14:52 28.00 28.00 27.99 27.99 1.4K
14:53 27.99 28.00 27.98 28.00 3.5K
14:54 28.00 28.10 28.00 28.10 6.9K
14:55 28.10 28.10 28.07 28.07 2.3K
14:56 28.11 28.15 28.11 28.15 3.7K
14:57 28.15 28.19 28.15 28.17 2.1K
14:58 28.17 28.17 28.08 28.11 5.5K
14:59 28.10 28.10 27.99 27.99 2.5K
15:00 27.99 27.99 27.92 27.95 3.0K
15:01 27.96 28.01 27.96 28.01 4.2K
15:02 27.99 28.01 27.99 28.01 2.5K
15:03 28.01 28.04 27.96 27.96 2.7K
15:04 27.98 28.05 27.98 28.05 2.4K
15:05 28.04 28.06 28.04 28.06 1.9K
15:06 28.06 28.11 28.05 28.07 3.5K
15:07 28.07 28.11 28.05 28.11 1.1K
15:08 28.11 28.11 28.07 28.07 1.8K
15:09 28.07 28.07 28.04 28.04 3.5K
15:10 28.04 28.05 28.04 28.04 3.2K
15:11 28.05 28.05 28.01 28.01 5.7K
15:12 28.04 28.04 28.02 28.02 0.9K
15:13 28.06 28.08 28.06 28.08 11.4K
15:14 28.08 28.08 27.96 27.96 5.0K
15:15 27.99 27.99 27.96 27.96 2.1K
15:16 27.96 27.99 27.96 27.97 2.6K
15:17 27.95 27.96 27.92 27.92 6.8K
15:18 27.92 27.92 27.90 27.90 0.6K
15:19 27.90 27.94 27.90 27.94 1.3K
15:20 27.93 27.95 27.93 27.93 4.3K
15:21 27.95 28.04 27.95 27.99 15.0K
15:22 27.99 28.03 27.99 28.03 1.3K
15:23 28.05 28.05 28.04 28.04 1.7K
15:24 28.02 28.05 28.02 28.03 7.3K
15:25 28.03 28.06 28.03 28.05 5.3K
15:26 28.05 28.05 28.01 28.04 2.4K
15:27 28.02 28.05 28.02 28.05 4.0K
15:28 28.04 28.04 27.98 27.98 3.3K
15:29 27.98 28.03 27.98 28.03 9.2K
15:30 28.02 28.02 28.01 28.01 1.7K
15:31 28.05 28.09 28.04 28.09 7.6K
15:32 28.09 28.15 28.09 28.13 13.0K
15:33 28.13 28.17 28.13 28.15 14.1K
15:34 28.17 28.17 28.14 28.14 0.9K
15:35 28.18 28.24 28.18 28.24 9.2K
15:36 28.22 28.25 28.22 28.25 2.2K
15:37 28.25 28.28 28.25 28.28 7.1K
15:38 28.26 28.27 28.25 28.27 16.5K
15:39 28.27 28.29 28.27 28.29 2.9K
15:40 28.29 28.29 28.29 28.29 0.4K
15:41 28.29 28.32 28.29 28.32 4.9K
15:42 28.32 28.32 28.31 28.31 11.7K
15:43 28.28 28.29 28.27 28.28 5.8K
15:44 28.28 28.29 28.28 28.29 7.1K
15:45 28.33 28.34 28.33 28.34 9.0K
15:46 28.34 28.34 28.34 28.34 2.2K
15:47 28.34 28.34 28.32 28.32 9.5K
15:48 28.32 28.35 28.32 28.33 9.0K
15:49 28.33 28.33 28.27 28.27 10.0K
15:50 28.23 28.26 28.22 28.25 13.8K
15:51 28.30 28.32 28.26 28.26 16.4K
15:52 28.26 28.28 28.26 28.28 4.5K
15:53 28.28 28.31 28.28 28.28 9.7K
15:54 28.37 28.39 28.37 28.39 8.4K
15:55 28.35 28.38 28.35 28.38 12.2K
15:56 28.37 28.48 28.37 28.48 20.0K
15:57 28.49 28.49 28.46 28.46 26.1K
15:58 28.47 28.48 28.46 28.46 31.2K
15:59 28.48 28.53 28.48 28.53 28.7K
16:00 28.59 28.61 28.58 28.61 398.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available