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 27.21 30.97 26.64 27.11 92.5K
09:32 26.59 26.90 26.59 26.77 3.9K
09:33 26.96 26.96 26.12 26.12 5.5K
09:34 26.31 26.31 25.53 25.53 27.8K
09:35 25.51 25.51 25.14 25.37 66.8K
09:36 25.38 25.38 24.74 24.74 9.5K
09:37 24.98 25.15 24.79 24.98 14.6K
09:38 25.18 25.18 25.00 25.00 2.8K
09:39 25.19 25.21 25.11 25.11 9.0K
09:40 25.20 25.37 25.15 25.15 4.3K
09:41 25.14 25.26 25.07 25.07 5.8K
09:42 25.28 25.39 25.28 25.30 7.7K
09:43 25.26 25.28 25.20 25.28 12.8K
09:44 25.29 25.41 25.29 25.39 8.4K
09:45 25.39 25.52 25.39 25.46 4.8K
09:46 25.45 25.61 25.45 25.61 5.5K
09:47 25.50 25.50 25.49 25.49 3.0K
09:48 25.49 25.60 25.46 25.56 6.8K
09:49 25.56 25.66 25.56 25.61 9.2K
09:50 25.62 25.71 25.62 25.71 11.2K
09:51 25.66 25.74 25.66 25.74 8.7K
09:52 25.65 25.68 25.63 25.63 7.4K
09:53 25.63 26.01 25.63 26.00 15.0K
09:54 25.89 26.03 25.89 26.03 7.4K
09:55 26.00 26.03 25.97 25.97 4.0K
09:56 25.94 25.94 25.80 25.80 9.4K
09:57 25.75 25.81 25.75 25.79 8.2K
09:58 25.75 25.79 25.75 25.75 8.2K
09:59 25.90 25.94 25.86 25.94 7.4K
10:00 25.94 25.94 25.79 25.79 8.5K
10:01 25.82 25.82 25.74 25.75 10.1K
10:02 25.75 25.75 25.68 25.68 24.0K
10:03 25.70 25.83 25.65 25.83 20.5K
10:04 25.77 25.96 25.77 25.96 11.3K
10:05 26.01 26.13 26.00 26.10 21.4K
10:06 26.12 26.27 26.12 26.25 9.0K
10:07 26.30 26.42 26.30 26.42 24.1K
10:08 26.51 26.51 26.32 26.32 38.6K
10:09 26.32 26.36 26.32 26.36 12.3K
10:10 26.32 26.34 26.31 26.33 10.0K
10:11 26.33 26.33 26.31 26.31 2.9K
10:12 26.28 26.38 26.28 26.38 12.4K
10:13 26.42 26.50 26.41 26.50 8.6K
10:14 26.56 26.56 26.56 26.56 3.2K
10:15 26.50 26.54 26.50 26.50 25.8K
10:16 26.51 26.51 26.18 26.18 35.5K
10:17 26.08 26.08 26.00 26.02 11.1K
10:18 25.98 26.01 25.98 26.01 20.1K
10:19 26.01 26.06 25.99 26.06 10.6K
10:20 25.94 26.03 25.94 26.03 14.4K
10:21 26.03 26.03 25.96 25.96 3.2K
10:22 25.95 25.95 25.80 25.93 12.5K
10:23 25.93 26.00 25.86 25.86 5.6K
10:24 25.86 25.90 25.83 25.85 2.8K
10:25 25.87 25.97 25.86 25.97 10.4K
10:26 25.94 25.99 25.94 25.96 2.0K
10:27 25.96 25.99 25.96 25.99 3.1K
10:28 26.00 26.05 26.00 26.05 3.7K
10:29 26.10 26.13 26.00 26.00 5.3K
10:30 26.00 26.03 25.96 26.00 6.5K
10:31 25.95 25.97 25.93 25.97 5.7K
10:32 26.01 26.05 26.01 26.05 4.2K
10:33 26.05 26.06 26.02 26.06 3.1K
10:34 26.06 26.10 26.06 26.10 1.3K
10:35 26.10 26.10 26.06 26.06 4.7K
10:36 26.06 26.06 25.98 26.00 6.3K
10:37 26.00 26.00 26.00 26.00 7.7K
10:38 25.99 26.03 25.99 26.00 20.3K
10:39 26.00 26.10 26.00 26.10 7.4K
10:40 26.00 26.00 25.96 25.96 6.5K
10:41 25.95 25.99 25.80 25.80 7.6K
10:42 25.79 25.79 25.70 25.79 3.1K
10:43 25.65 25.68 25.65 25.68 6.3K
10:44 25.65 25.70 25.65 25.67 2.5K
10:45 25.67 25.67 25.67 25.67 1.5K
10:46 25.67 25.81 25.67 25.81 9.2K
10:47 25.81 25.83 25.81 25.83 2.2K
10:48 25.83 25.83 25.77 25.79 4.7K
10:49 25.79 25.82 25.79 25.82 7.3K
10:50 25.82 25.82 25.80 25.82 2.2K
10:51 25.84 25.87 25.74 25.74 17.8K
10:52 25.76 25.76 25.76 25.76 2.5K
10:53 25.76 25.77 25.75 25.77 8.1K
10:54 25.76 25.76 25.71 25.71 4.2K
10:55 25.71 25.71 25.64 25.64 5.9K
10:56 25.65 25.65 25.64 25.64 4.2K
10:57 25.64 25.66 25.62 25.66 3.2K
10:58 25.66 25.70 25.66 25.66 7.5K
10:59 25.66 25.66 25.62 25.62 3.0K
11:00 25.62 25.64 25.62 25.64 3.8K
11:01 25.64 25.82 25.64 25.82 9.4K
11:02 25.82 25.87 25.80 25.86 6.8K
11:03 25.86 25.86 25.86 25.86 1.8K
11:04 25.84 25.84 25.78 25.82 5.0K
11:05 25.82 25.88 25.82 25.88 2.2K
11:06 25.86 25.87 25.85 25.85 7.5K
11:07 25.89 25.99 25.89 25.99 5.0K
11:08 26.04 26.06 26.04 26.06 3.9K
11:09 26.07 26.07 26.06 26.06 1.6K
11:10 26.09 26.09 26.06 26.06 4.9K
11:11 26.06 26.09 26.06 26.06 1.5K
11:12 26.06 26.10 26.03 26.03 9.5K
11:13 26.03 26.06 26.03 26.06 3.9K
11:14 26.04 26.04 26.04 26.04 1.3K
11:15 26.04 26.21 26.04 26.18 6.0K
11:16 26.18 26.24 26.18 26.24 4.2K
11:17 26.24 26.26 26.23 26.23 4.2K
11:18 26.23 26.23 26.15 26.15 4.3K
11:19 26.15 26.15 26.13 26.13 1.7K
11:20 26.14 26.20 26.12 26.20 7.1K
11:21 26.19 26.19 26.19 26.19 0.2K
11:22 26.19 26.19 26.18 26.18 2.9K
11:23 26.18 26.19 26.18 26.19 6.1K
11:24 26.19 26.19 26.18 26.18 1.3K
11:25 26.18 26.18 26.18 26.18 1.9K
11:26 26.18 26.20 26.18 26.20 3.2K
11:27 26.20 26.32 26.20 26.32 3.5K
11:28 26.38 26.38 26.35 26.35 10.8K
11:29 26.34 26.34 26.27 26.28 2.8K
11:30 26.31 26.31 26.30 26.30 2.5K
11:31 26.30 26.30 26.25 26.28 2.4K
11:32 26.28 26.28 26.22 26.24 5.2K
11:33 26.24 26.24 26.21 26.22 6.0K
11:34 26.22 26.22 26.20 26.20 1.3K
11:35 26.23 26.23 26.17 26.17 4.9K
11:36 26.20 26.27 26.20 26.27 4.7K
11:37 26.27 26.27 26.22 26.22 1.5K
11:38 26.22 26.24 26.22 26.24 2.6K
11:39 26.24 26.30 26.24 26.30 3.0K
11:40 26.32 26.32 26.30 26.30 2.7K
11:41 26.31 26.32 26.30 26.32 2.8K
11:42 26.32 26.33 26.32 26.32 1.8K
11:43 26.32 26.32 26.31 26.32 1.8K
11:44 26.32 26.32 26.23 26.23 11.9K
11:45 26.23 26.27 26.23 26.23 14.7K
11:46 26.17 26.19 26.17 26.19 2.9K
11:47 26.19 26.22 26.19 26.22 7.2K
11:48 26.22 26.31 26.22 26.31 2.3K
11:49 26.31 26.37 26.31 26.37 3.7K
11:50 26.44 26.45 26.44 26.44 6.6K
11:51 26.46 26.47 26.46 26.47 1.6K
11:52 26.48 26.61 26.48 26.61 19.1K
11:53 26.63 26.68 26.63 26.68 4.3K
11:54 26.67 26.67 26.67 26.67 1.2K
11:55 26.67 26.68 26.65 26.65 0.9K
11:56 26.65 26.69 26.63 26.63 8.2K
11:57 26.66 26.70 26.66 26.70 4.4K
11:58 26.70 26.70 26.58 26.58 2.5K
11:59 26.58 26.58 26.55 26.55 0.9K
12:00 26.55 26.66 26.51 26.66 18.8K
12:01 26.66 26.67 26.65 26.65 1.1K
12:02 26.68 26.68 26.66 26.66 5.1K
12:03 26.66 26.66 26.66 26.66 11.4K
12:04 26.66 26.68 26.66 26.68 1.8K
12:05 26.68 26.68 26.64 26.64 33.3K
12:06 26.64 26.68 26.64 26.66 15.4K
12:07 26.66 26.80 26.66 26.80 9.3K
12:08 26.80 26.81 26.80 26.81 0.5K
12:09 26.81 26.81 26.81 26.81 0.8K
12:10 26.79 26.79 26.72 26.72 3.0K
12:11 26.75 26.75 26.68 26.68 6.5K
12:12 26.68 26.71 26.67 26.71 3.5K
12:13 26.71 26.78 26.71 26.77 1.3K
12:14 26.81 26.82 26.81 26.82 3.0K
12:15 26.82 26.84 26.82 26.84 2.1K
12:16 26.84 26.84 26.83 26.83 1.7K
12:17 26.83 26.96 26.83 26.96 3.3K
12:18 26.96 26.97 26.96 26.97 2.4K
12:19 26.97 26.97 26.97 26.97 1.0K
12:20 26.97 27.08 26.97 27.08 8.2K
12:21 27.11 27.12 27.11 27.12 1.1K
12:22 27.12 27.14 27.05 27.05 5.4K
12:23 27.04 27.04 26.95 26.95 4.5K
12:24 26.95 27.04 26.95 27.04 2.8K
12:25 27.04 27.16 27.04 27.14 1.9K
12:26 27.14 27.14 27.14 27.14 0.6K
12:27 27.14 27.21 27.14 27.21 7.3K
12:28 27.21 27.21 27.21 27.21 11.7K
12:29 27.21 27.21 27.21 27.21 2.5K
12:30 27.21 27.38 27.21 27.38 11.1K
12:31 27.38 27.39 27.37 27.39 6.3K
12:32 27.39 27.39 27.38 27.38 1.2K
12:33 27.38 27.38 27.38 27.38 1.0K
12:34 27.39 27.39 27.36 27.38 4.5K
12:35 27.38 27.38 27.34 27.34 1.2K
12:36 27.34 27.34 27.29 27.29 4.3K
12:37 27.26 27.26 27.23 27.23 4.4K
12:38 27.23 27.25 27.20 27.20 3.7K
12:39 27.21 27.21 27.21 27.21 1.8K
12:40 27.21 27.21 27.10 27.11 5.2K
12:41 27.07 27.07 27.05 27.05 1.7K
12:42 27.05 27.07 27.05 27.07 2.7K
12:43 27.10 27.17 27.10 27.17 1.5K
12:44 27.22 27.24 27.18 27.18 3.3K
12:45 27.18 27.18 27.18 27.18 1.3K
12:46 27.18 27.18 27.18 27.18 2.0K
12:47 27.21 27.21 27.20 27.20 1.8K
12:48 27.20 27.20 27.20 27.20 2.0K
12:49 27.20 27.24 27.20 27.24 7.6K
12:50 27.28 27.29 27.17 27.17 5.5K
12:51 27.17 27.17 27.17 27.17 0.8K
12:52 27.17 27.17 27.17 27.17 0.7K
12:53 27.17 27.17 27.13 27.14 5.3K
12:54 27.14 27.14 27.08 27.08 5.3K
12:55 27.09 27.09 26.95 26.95 4.0K
12:56 26.97 27.00 26.97 27.00 3.0K
12:57 27.00 27.00 26.85 26.85 24.7K
12:58 26.85 26.85 26.83 26.83 5.4K
12:59 26.83 26.84 26.83 26.84 2.4K
13:00 26.84 26.86 26.84 26.86 5.5K
13:01 26.87 26.90 26.87 26.90 1.3K
13:02 26.92 26.92 26.92 26.92 2.0K
13:03 26.89 26.91 26.89 26.91 2.1K
13:04 26.94 27.00 26.93 27.00 8.3K
13:05 27.00 27.07 27.00 27.04 2.7K
13:06 27.04 27.05 27.04 27.05 1.2K
13:07 27.05 27.05 27.03 27.03 0.6K
13:08 27.03 27.03 27.02 27.02 1.8K
13:09 27.02 27.04 27.01 27.03 5.9K
13:10 27.03 27.10 27.03 27.07 1.2K
13:11 27.07 27.07 27.07 27.07 0.5K
13:12 27.07 27.08 27.07 27.08 2.3K
13:13 27.08 27.14 27.08 27.14 5.8K
13:14 27.14 27.14 27.14 27.14 2.0K
13:15 27.14 27.14 27.14 27.14 0.4K
13:16 27.16 27.21 27.16 27.21 3.3K
13:17 27.20 27.20 27.20 27.20 3.5K
13:18 27.20 27.32 27.20 27.32 2.0K
13:19 27.32 27.38 27.30 27.38 2.7K
13:20 27.37 27.38 27.35 27.35 11.6K
13:21 27.32 27.32 27.28 27.28 9.7K
13:22 27.28 27.34 27.28 27.34 4.2K
13:23 27.36 27.48 27.36 27.48 8.5K
13:24 27.48 27.48 27.41 27.41 5.4K
13:25 27.41 27.41 27.32 27.32 11.3K
13:26 27.31 27.31 27.31 27.31 2.1K
13:27 27.30 27.30 27.25 27.29 8.3K
13:28 27.25 27.29 27.21 27.21 6.3K
13:29 27.16 27.23 27.16 27.16 2.5K
13:30 27.16 27.20 27.16 27.18 1.3K
13:31 27.16 27.16 27.12 27.15 6.2K
13:32 27.15 27.26 27.15 27.26 3.1K
13:33 27.21 27.21 27.17 27.17 2.8K
13:34 27.17 27.18 27.16 27.18 2.3K
13:35 27.18 27.20 27.18 27.18 2.3K
13:36 27.18 27.20 27.17 27.20 4.1K
13:37 27.18 27.21 27.18 27.21 2.6K
13:38 27.22 27.22 27.17 27.18 44.3K
13:39 27.17 27.30 27.17 27.29 6.1K
13:40 27.29 27.31 27.29 27.29 13.8K
13:41 27.31 27.34 27.30 27.34 4.9K
13:42 27.30 27.32 27.30 27.32 4.8K
13:43 27.32 27.32 27.23 27.23 7.0K
13:44 27.22 27.23 27.20 27.20 2.2K
13:45 27.20 27.23 27.20 27.23 2.0K
13:46 27.22 27.31 27.22 27.31 18.5K
13:47 27.29 27.33 27.29 27.33 2.8K
13:48 27.29 27.32 27.29 27.31 2.5K
13:49 27.32 27.35 27.32 27.32 2.6K
13:50 27.32 27.35 27.32 27.35 3.8K
13:51 27.35 27.35 27.32 27.32 1.4K
13:52 27.32 27.35 27.32 27.35 3.3K
13:53 27.28 27.31 27.26 27.31 5.8K
13:54 27.36 27.37 27.35 27.35 1.5K
13:55 27.35 27.36 27.35 27.36 1.8K
13:56 27.36 27.39 27.35 27.35 2.9K
13:57 27.35 27.35 27.32 27.32 3.9K
13:58 27.33 27.33 27.31 27.31 4.8K
13:59 27.31 27.34 27.31 27.34 3.2K
14:00 27.43 27.46 27.43 27.45 4.0K
14:01 27.45 27.47 27.45 27.47 7.0K
14:02 27.47 27.47 27.46 27.47 2.5K
14:03 27.47 27.47 27.47 27.47 0.7K
14:04 27.47 27.47 27.46 27.46 1.4K
14:05 27.53 27.53 27.50 27.50 13.4K
14:06 27.48 27.48 27.43 27.43 4.8K
14:07 27.44 27.44 27.40 27.40 4.5K
14:08 27.32 27.32 27.27 27.28 5.8K
14:09 27.28 27.34 27.28 27.34 5.7K
14:10 27.35 27.35 27.31 27.31 4.5K
14:11 27.31 27.31 27.31 27.31 1.8K
14:12 27.31 27.38 27.31 27.38 3.5K
14:13 27.38 27.38 27.38 27.38 0.8K
14:14 27.41 27.41 27.36 27.38 0.8K
14:15 27.38 27.45 27.38 27.45 2.8K
14:16 27.45 27.45 27.43 27.44 1.9K
14:17 27.44 27.46 27.44 27.46 1.1K
14:18 27.49 27.49 27.45 27.47 6.1K
14:19 27.50 27.50 27.47 27.47 1.1K
14:20 27.47 27.50 27.47 27.50 1.5K
14:21 27.50 27.50 27.47 27.47 21.9K
14:22 27.47 27.47 27.35 27.35 5.9K
14:23 27.30 27.32 27.30 27.32 4.8K
14:24 27.32 27.32 27.32 27.32 1.2K
14:25 27.32 27.32 27.31 27.31 8.5K
14:26 27.31 27.36 27.31 27.34 3.2K
14:27 27.34 27.37 27.34 27.34 2.9K
14:28 27.34 27.35 27.33 27.35 3.1K
14:29 27.31 27.31 27.21 27.21 8.0K
14:30 27.18 27.18 27.15 27.16 8.1K
14:31 27.18 27.25 27.18 27.23 10.8K
14:32 27.23 27.25 27.23 27.25 1.3K
14:33 27.25 27.34 27.25 27.28 2.8K
14:34 27.32 27.32 27.31 27.31 3.9K
14:35 27.31 27.31 27.31 27.31 1.3K
14:36 27.31 27.36 27.31 27.36 2.8K
14:37 27.36 27.36 27.34 27.35 2.4K
14:38 27.35 27.35 27.35 27.35 1.6K
14:39 27.35 27.37 27.35 27.37 1.9K
14:40 27.34 27.34 27.34 27.34 3.1K
14:41 27.29 27.29 27.28 27.28 2.7K
14:42 27.28 27.28 27.28 27.28 0.3K
14:43 27.28 27.28 27.28 27.28 2.6K
14:44 27.28 27.29 27.28 27.29 3.1K
14:45 27.27 27.27 27.27 27.27 3.5K
14:46 27.25 27.26 27.25 27.26 3.8K
14:47 27.26 27.26 27.23 27.23 3.3K
14:48 27.23 27.23 27.14 27.15 8.8K
14:49 27.15 27.16 27.15 27.16 5.1K
14:50 27.16 27.17 27.14 27.14 5.2K
14:51 27.12 27.12 27.05 27.05 14.9K
14:52 26.96 26.96 26.90 26.90 5.2K
14:53 26.88 26.88 26.86 26.87 1.7K
14:54 26.94 26.96 26.94 26.96 6.7K
14:55 26.95 26.98 26.95 26.98 2.3K
14:56 27.00 27.01 27.00 27.01 2.6K
14:57 27.02 27.03 27.02 27.03 4.3K
14:58 27.03 27.03 26.97 26.97 5.6K
14:59 26.97 26.97 26.93 26.93 2.3K
15:00 26.92 26.92 26.88 26.88 5.4K
15:01 26.83 26.89 26.83 26.84 9.9K
15:02 26.87 26.89 26.87 26.89 1.3K
15:03 26.89 26.89 26.89 26.89 0.6K
15:04 26.91 26.91 26.88 26.88 1.3K
15:05 26.87 26.87 26.81 26.81 4.1K
15:06 26.80 26.80 26.77 26.79 6.6K
15:07 26.79 26.79 26.78 26.78 1.2K
15:08 26.78 26.78 26.78 26.78 0.8K
15:09 26.78 26.78 26.67 26.68 5.9K
15:10 26.68 26.68 26.62 26.62 7.0K
15:11 26.63 26.64 26.63 26.64 20.6K
15:12 26.64 26.64 26.52 26.52 6.7K
15:13 26.49 26.49 26.44 26.44 2.8K
15:14 26.56 26.59 26.56 26.58 7.3K
15:15 26.50 26.50 26.42 26.42 5.1K
15:16 26.47 26.47 26.40 26.40 7.1K
15:17 26.43 26.45 26.43 26.45 4.6K
15:18 26.49 26.55 26.49 26.55 2.1K
15:19 26.55 26.59 26.55 26.59 2.6K
15:20 26.62 26.66 26.59 26.59 5.6K
15:21 26.57 26.57 26.52 26.54 6.5K
15:22 26.54 26.60 26.54 26.60 2.6K
15:23 26.60 26.64 26.60 26.64 2.8K
15:24 26.64 26.68 26.64 26.68 2.5K
15:25 26.71 26.72 26.71 26.71 2.7K
15:26 26.71 26.71 26.71 26.71 3.1K
15:27 26.70 26.75 26.70 26.75 3.4K
15:28 26.75 26.80 26.75 26.79 5.1K
15:29 26.80 26.80 26.78 26.78 5.8K
15:30 26.78 26.78 26.77 26.78 3.0K
15:31 26.77 26.77 26.68 26.69 10.7K
15:32 26.74 26.74 26.73 26.73 5.9K
15:33 26.73 26.78 26.73 26.77 5.0K
15:34 26.77 26.77 26.66 26.66 8.3K
15:35 26.67 26.67 26.56 26.61 19.7K
15:36 26.60 26.64 26.46 26.46 8.3K
15:37 26.45 26.48 26.35 26.35 7.4K
15:38 26.37 26.43 26.37 26.43 4.5K
15:39 26.38 26.42 26.38 26.42 8.1K
15:40 26.42 26.50 26.42 26.50 12.8K
15:41 26.45 26.45 26.32 26.38 15.1K
15:42 26.38 26.38 26.26 26.26 12.6K
15:43 26.25 26.26 26.23 26.26 8.1K
15:44 26.26 26.30 26.26 26.27 10.4K
15:45 26.27 26.27 26.26 26.27 13.3K
15:46 26.35 26.45 26.35 26.45 12.4K
15:47 26.46 26.46 26.46 26.46 3.7K
15:48 26.46 26.48 26.45 26.47 6.5K
15:49 26.50 26.54 26.50 26.54 11.4K
15:50 26.52 26.59 26.52 26.59 11.2K
15:51 26.59 26.64 26.59 26.63 11.4K
15:52 26.63 26.79 26.63 26.79 17.3K
15:53 26.84 26.91 26.84 26.91 18.1K
15:54 26.91 26.98 26.91 26.98 28.3K
15:55 27.00 27.00 26.98 27.00 29.6K
15:56 27.00 27.07 26.99 27.07 25.0K
15:57 27.07 27.07 27.00 27.00 54.7K
15:58 26.99 26.99 26.76 26.82 72.5K
15:59 26.83 26.88 26.83 26.84 43.8K
16:00 26.84 26.92 26.84 26.89 305.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available