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 26.92 27.35 22.22 26.91 8.2K
09:32 26.91 26.91 26.91 26.91 0.0K
09:33 27.06 27.06 27.06 27.06 1.4K
09:34 27.06 27.06 26.87 26.87 1.5K
09:35 26.92 26.92 26.78 26.78 2.1K
09:36 26.78 26.78 26.58 26.58 2.6K
09:37 26.58 26.58 26.58 26.58 1.1K
09:38 26.58 26.58 26.58 26.58 0.4K
09:39 26.30 26.36 26.30 26.36 3.3K
09:40 26.36 26.36 26.36 26.36 0.0K
09:41 26.36 26.49 26.36 26.49 0.6K
09:42 26.49 26.49 26.48 26.48 1.1K
09:43 26.48 26.48 26.48 26.48 0.9K
09:44 26.48 26.48 26.46 26.46 1.3K
09:45 26.46 26.51 26.44 26.44 4.0K
09:46 26.44 26.55 26.44 26.55 0.5K
09:47 26.55 26.55 26.54 26.54 2.1K
09:48 26.54 26.54 26.54 26.54 0.1K
09:49 26.54 26.54 26.43 26.43 2.7K
09:50 26.43 26.51 26.43 26.51 4.1K
09:51 26.51 26.51 26.51 26.51 0.4K
09:52 26.51 26.52 26.51 26.52 0.8K
09:53 26.52 26.52 26.52 26.52 0.5K
09:54 26.52 26.53 26.52 26.53 1.0K
09:55 26.53 26.53 26.21 26.21 4.7K
09:56 26.21 26.21 26.18 26.18 0.9K
09:57 26.18 26.18 26.13 26.13 0.4K
09:58 26.13 26.13 26.11 26.11 0.5K
09:59 26.11 26.17 26.11 26.17 1.9K
10:00 26.17 26.18 26.17 26.18 0.5K
10:01 26.18 26.18 26.08 26.08 3.3K
10:02 26.06 26.06 26.04 26.05 3.2K
10:03 26.06 26.06 26.04 26.04 2.3K
10:04 26.07 26.07 25.98 26.03 12.9K
10:05 26.03 26.03 26.03 26.03 0.3K
10:06 26.03 26.12 26.03 26.07 4.2K
10:07 26.07 26.12 26.07 26.12 1.5K
10:08 26.12 26.26 26.07 26.26 7.3K
10:09 26.34 26.34 26.32 26.32 5.2K
10:10 26.36 26.36 26.27 26.36 9.1K
10:11 26.33 26.37 26.33 26.37 1.4K
10:12 26.37 26.53 26.37 26.50 3.1K
10:13 26.48 26.48 26.40 26.48 4.4K
10:14 26.48 26.57 26.48 26.54 3.8K
10:15 26.61 26.62 26.55 26.55 1.4K
10:16 26.59 26.60 26.59 26.60 1.0K
10:17 26.60 26.64 26.59 26.64 2.4K
10:18 26.64 26.64 26.62 26.63 1.4K
10:19 26.63 26.73 26.63 26.73 2.0K
10:20 26.73 26.77 26.73 26.76 3.4K
10:21 26.73 26.77 26.72 26.77 3.3K
10:22 26.79 26.79 26.71 26.71 1.6K
10:23 26.74 26.83 26.74 26.82 5.4K
10:24 26.82 26.82 26.82 26.82 0.2K
10:25 26.82 26.82 26.79 26.82 3.5K
10:26 26.78 26.83 26.78 26.83 1.5K
10:27 26.78 26.81 26.78 26.81 1.9K
10:28 26.84 26.84 26.81 26.81 2.8K
10:29 26.81 26.92 26.81 26.92 4.8K
10:30 26.90 26.91 26.87 26.87 1.1K
10:31 26.90 26.90 26.78 26.78 4.3K
10:32 26.70 26.70 26.67 26.70 3.4K
10:33 26.64 26.68 26.64 26.67 2.7K
10:34 26.67 26.67 26.64 26.64 6.4K
10:35 26.63 26.63 26.61 26.62 15.0K
10:36 26.65 26.74 26.65 26.74 7.3K
10:37 26.74 26.82 26.74 26.82 2.8K
10:38 26.80 26.80 26.75 26.78 7.0K
10:39 26.78 26.90 26.78 26.84 5.6K
10:40 26.84 26.93 26.84 26.93 3.6K
10:41 26.93 26.93 26.88 26.88 3.4K
10:42 26.87 26.87 26.82 26.85 5.6K
10:43 26.87 26.93 26.87 26.93 3.0K
10:44 26.93 26.93 26.87 26.91 3.4K
10:45 26.93 26.97 26.93 26.97 2.5K
10:46 26.94 26.96 26.94 26.96 3.5K
10:47 26.96 26.98 26.91 26.91 4.7K
10:48 26.91 27.00 26.91 26.98 3.1K
10:49 26.99 26.99 26.94 26.94 2.3K
10:50 26.94 26.94 26.84 26.84 2.9K
10:51 26.84 26.85 26.83 26.83 2.4K
10:52 26.83 26.83 26.80 26.80 1.0K
10:53 26.80 26.80 26.63 26.69 5.6K
10:54 26.69 26.72 26.69 26.72 0.7K
10:55 26.65 26.65 26.56 26.56 4.0K
10:56 26.56 26.59 26.53 26.56 1.8K
10:57 26.56 26.56 26.53 26.53 0.3K
10:58 26.53 26.61 26.53 26.61 2.5K
10:59 26.61 26.64 26.60 26.64 0.9K
11:00 26.60 26.60 26.60 26.60 0.8K
11:01 26.60 26.70 26.60 26.70 4.1K
11:02 26.70 26.70 26.58 26.61 5.8K
11:03 26.59 26.59 26.52 26.57 3.2K
11:04 26.57 26.70 26.57 26.61 5.0K
11:05 26.61 26.67 26.61 26.67 1.3K
11:06 26.67 26.70 26.63 26.69 3.2K
11:07 26.69 26.70 26.69 26.70 0.9K
11:08 26.70 26.70 26.69 26.69 2.6K
11:09 26.70 26.70 26.69 26.69 0.6K
11:10 26.74 26.74 26.74 26.74 2.2K
11:11 26.74 26.74 26.70 26.71 1.9K
11:12 26.71 26.80 26.71 26.76 1.7K
11:13 26.76 26.77 26.74 26.74 1.7K
11:14 26.77 26.77 26.73 26.75 5.3K
11:15 26.75 26.75 26.75 26.75 0.7K
11:16 26.75 26.77 26.73 26.77 2.5K
11:17 26.77 26.78 26.77 26.77 1.7K
11:18 26.77 26.82 26.77 26.82 0.7K
11:19 26.82 26.83 26.82 26.83 1.0K
11:20 26.84 26.84 26.84 26.84 0.4K
11:21 26.84 26.86 26.84 26.86 0.7K
11:22 26.83 26.84 26.83 26.84 0.6K
11:23 26.84 26.84 26.73 26.73 7.4K
11:24 26.72 26.72 26.70 26.70 5.7K
11:25 26.70 26.70 26.70 26.70 0.9K
11:26 26.69 26.72 26.69 26.70 5.8K
11:27 26.70 26.70 26.58 26.60 3.5K
11:28 26.60 26.60 26.60 26.60 0.7K
11:29 26.60 26.60 26.58 26.58 2.4K
11:30 26.62 26.66 26.62 26.66 6.7K
11:31 26.66 26.68 26.66 26.68 1.3K
11:32 26.70 26.70 26.70 26.70 1.0K
11:33 26.70 26.70 26.70 26.70 0.6K
11:34 26.67 26.70 26.61 26.70 3.2K
11:35 26.70 26.70 26.67 26.67 0.6K
11:36 26.71 26.76 26.71 26.76 1.7K
11:37 26.78 26.80 26.78 26.80 1.1K
11:38 26.80 26.80 26.75 26.75 1.8K
11:39 26.75 26.75 26.68 26.72 0.5K
11:40 26.72 26.72 26.71 26.71 1.0K
11:41 26.71 26.71 26.71 26.71 1.0K
11:42 26.71 26.75 26.71 26.75 2.9K
11:43 26.75 26.79 26.75 26.79 1.4K
11:44 26.79 26.85 26.79 26.80 1.8K
11:45 26.80 26.81 26.76 26.76 3.3K
11:46 26.76 26.78 26.76 26.78 0.8K
11:47 26.76 26.79 26.76 26.76 1.0K
11:48 26.76 26.80 26.76 26.80 2.1K
11:49 26.80 26.82 26.80 26.80 0.9K
11:50 26.80 26.80 26.78 26.80 0.6K
11:51 26.78 26.78 26.75 26.77 5.8K
11:52 26.77 26.77 26.76 26.76 0.9K
11:53 26.76 26.76 26.74 26.76 10.4K
11:54 26.76 26.78 26.76 26.78 0.7K
11:55 26.78 26.78 26.74 26.74 3.9K
11:56 26.74 26.76 26.74 26.76 2.0K
11:57 26.76 26.76 26.72 26.75 1.5K
11:58 26.75 26.75 26.67 26.67 3.1K
11:59 26.66 26.68 26.66 26.68 3.4K
12:00 26.65 26.65 26.64 26.64 2.2K
12:01 26.64 26.66 26.64 26.66 0.8K
12:02 26.66 26.66 26.59 26.59 13.3K
12:03 26.61 26.67 26.61 26.66 6.9K
12:04 26.66 26.66 26.64 26.64 1.2K
12:05 26.64 26.66 26.64 26.66 0.4K
12:06 26.66 26.66 26.64 26.64 0.8K
12:07 26.64 26.64 26.64 26.64 3.8K
12:08 26.64 26.64 26.59 26.62 6.2K
12:09 26.62 26.68 26.62 26.68 1.2K
12:10 26.68 26.68 26.58 26.58 4.2K
12:11 26.58 26.58 26.58 26.58 1.4K
12:12 26.54 26.54 26.53 26.53 2.0K
12:13 26.56 26.60 26.56 26.60 4.9K
12:14 26.59 26.61 26.59 26.61 2.4K
12:15 26.61 26.61 26.60 26.60 2.1K
12:16 26.60 26.61 26.58 26.58 0.7K
12:17 26.63 26.64 26.62 26.62 4.2K
12:18 26.62 26.62 26.61 26.61 0.6K
12:19 26.62 26.62 26.60 26.60 3.9K
12:20 26.60 26.60 26.60 26.60 1.9K
12:21 26.60 26.63 26.60 26.63 2.7K
12:22 26.63 26.68 26.63 26.66 4.2K
12:23 26.66 26.67 26.66 26.66 1.7K
12:24 26.64 26.64 26.63 26.64 2.5K
12:25 26.62 26.67 26.62 26.67 3.8K
12:26 26.68 26.71 26.68 26.71 1.8K
12:27 26.71 26.72 26.71 26.72 1.0K
12:28 26.73 26.79 26.73 26.79 2.2K
12:29 26.79 26.88 26.79 26.88 1.0K
12:30 26.87 26.87 26.85 26.85 3.0K
12:31 26.85 26.92 26.85 26.92 2.1K
12:32 26.92 26.92 26.92 26.92 0.3K
12:33 26.93 26.93 26.88 26.88 3.6K
12:34 26.88 26.88 26.81 26.81 3.7K
12:35 26.81 26.81 26.81 26.81 1.7K
12:36 26.81 26.85 26.81 26.85 0.7K
12:37 26.85 26.85 26.85 26.85 1.4K
12:38 26.85 26.85 26.79 26.81 4.7K
12:39 26.81 26.81 26.81 26.81 0.6K
12:40 26.81 26.81 26.80 26.80 2.6K
12:41 26.80 26.80 26.74 26.76 2.8K
12:42 26.76 26.76 26.65 26.65 3.1K
12:43 26.65 26.65 26.65 26.65 1.5K
12:44 26.65 26.65 26.65 26.65 0.3K
12:45 26.58 26.60 26.58 26.59 2.5K
12:46 26.61 26.61 26.61 26.61 0.5K
12:47 26.60 26.63 26.60 26.61 3.0K
12:48 26.61 26.63 26.60 26.60 2.5K
12:49 26.57 26.57 26.55 26.55 3.2K
12:50 26.55 26.55 26.55 26.55 0.4K
12:51 26.55 26.55 26.43 26.43 5.4K
12:52 26.42 26.45 26.42 26.45 3.2K
12:53 26.45 26.50 26.45 26.50 3.9K
12:54 26.56 26.56 26.56 26.56 2.4K
12:55 26.56 26.56 26.53 26.55 1.7K
12:56 26.55 26.55 26.52 26.52 1.7K
12:57 26.52 26.55 26.52 26.52 2.3K
12:58 26.52 26.52 26.50 26.50 1.5K
12:59 26.50 26.50 26.50 26.50 1.1K
13:00 26.50 26.52 26.50 26.52 2.1K
13:01 26.54 26.56 26.54 26.56 4.2K
13:02 26.59 26.62 26.59 26.62 1.3K
13:03 26.55 26.59 26.55 26.59 2.2K
13:04 26.59 26.59 26.59 26.59 0.5K
13:05 26.60 26.60 26.57 26.60 0.7K
13:06 26.61 26.63 26.61 26.63 2.8K
13:07 26.63 26.66 26.63 26.63 0.6K
13:08 26.63 26.66 26.63 26.64 1.1K
13:09 26.64 26.64 26.63 26.63 1.1K
13:10 26.63 26.72 26.63 26.72 4.4K
13:11 26.73 26.73 26.71 26.72 5.0K
13:12 26.75 26.78 26.75 26.78 2.3K
13:13 26.78 26.80 26.78 26.80 0.9K
13:14 26.80 26.80 26.80 26.80 0.6K
13:15 26.80 26.84 26.80 26.84 2.5K
13:16 26.84 26.84 26.83 26.83 0.7K
13:17 26.83 26.83 26.81 26.81 3.4K
13:18 26.81 26.81 26.79 26.79 1.5K
13:19 26.79 26.79 26.76 26.76 0.8K
13:20 26.78 26.80 26.78 26.80 1.6K
13:21 26.80 26.80 26.78 26.78 3.0K
13:22 26.79 26.80 26.79 26.80 2.7K
13:23 26.80 26.80 26.75 26.75 13.8K
13:24 26.75 26.75 26.74 26.74 2.8K
13:25 26.74 26.74 26.74 26.74 0.6K
13:26 26.74 26.74 26.74 26.74 1.6K
13:27 26.74 26.74 26.73 26.73 1.4K
13:28 26.73 26.73 26.69 26.72 0.8K
13:29 26.72 26.72 26.71 26.71 1.0K
13:30 26.72 26.75 26.72 26.75 3.6K
13:31 26.75 26.75 26.75 26.75 0.9K
13:32 26.75 26.75 26.75 26.75 1.5K
13:33 26.75 26.81 26.75 26.76 5.3K
13:34 26.76 26.76 26.72 26.72 0.8K
13:35 26.72 26.75 26.72 26.73 1.1K
13:36 26.73 26.73 26.72 26.72 1.3K
13:37 26.74 26.74 26.70 26.70 3.8K
13:38 26.70 26.70 26.67 26.67 3.2K
13:39 26.67 26.67 26.67 26.67 1.5K
13:40 26.67 26.68 26.67 26.68 1.0K
13:41 26.68 26.68 26.64 26.64 1.2K
13:42 26.64 26.64 26.60 26.60 3.8K
13:43 26.62 26.63 26.62 26.63 1.5K
13:44 26.62 26.62 26.60 26.60 1.7K
13:45 26.60 26.60 26.55 26.58 0.6K
13:46 26.58 26.58 26.55 26.55 2.0K
13:47 26.55 26.57 26.55 26.57 0.4K
13:48 26.57 26.57 26.57 26.57 1.1K
13:49 26.57 26.57 26.57 26.57 0.7K
13:50 26.57 26.57 26.57 26.57 0.5K
13:51 26.57 26.57 26.56 26.56 3.1K
13:52 26.56 26.56 26.56 26.56 0.6K
13:53 26.56 26.56 26.56 26.56 0.4K
13:54 26.56 26.56 26.56 26.56 0.6K
13:55 26.56 26.56 26.56 26.56 0.9K
13:56 26.56 26.56 26.56 26.56 0.8K
13:57 26.56 26.56 26.56 26.56 2.2K
13:58 26.56 26.59 26.56 26.59 3.5K
13:59 26.59 26.59 26.59 26.59 2.4K
14:00 26.59 26.59 26.54 26.54 1.3K
14:01 26.54 26.54 26.52 26.52 1.3K
14:02 26.52 26.52 26.52 26.52 3.3K
14:03 26.52 26.52 26.51 26.51 3.4K
14:04 26.51 26.58 26.51 26.58 6.0K
14:05 26.58 26.58 26.57 26.57 1.1K
14:06 26.57 26.57 26.57 26.57 0.8K
14:07 26.57 26.57 26.50 26.51 4.3K
14:08 26.51 26.53 26.51 26.53 1.6K
14:09 26.53 26.53 26.53 26.53 0.7K
14:10 26.53 26.53 26.52 26.52 1.9K
14:11 26.54 26.59 26.54 26.59 4.2K
14:12 26.57 26.58 26.57 26.58 1.1K
14:13 26.58 26.65 26.53 26.65 86.2K
14:14 26.65 26.66 26.65 26.66 1.3K
14:15 26.66 26.66 26.60 26.60 3.5K
14:16 26.60 26.60 26.58 26.58 2.0K
14:17 26.58 26.58 26.54 26.54 1.1K
14:18 26.52 26.54 26.52 26.52 1.5K
14:19 26.52 26.54 26.52 26.54 3.0K
14:20 26.54 26.54 26.54 26.54 0.8K
14:21 26.54 26.58 26.54 26.58 0.3K
14:22 26.58 26.58 26.56 26.56 1.3K
14:23 26.56 26.58 26.56 26.58 0.9K
14:24 26.58 26.58 26.58 26.58 0.3K
14:25 26.50 26.55 26.50 26.55 1.5K
14:26 26.55 26.55 26.53 26.53 1.2K
14:27 26.53 26.53 26.50 26.52 7.2K
14:28 26.52 26.52 26.52 26.52 1.5K
14:29 26.47 26.47 26.39 26.39 9.1K
14:30 26.39 26.39 26.37 26.37 2.0K
14:31 26.38 26.38 26.34 26.34 2.7K
14:32 26.34 26.34 26.34 26.34 1.5K
14:33 26.32 26.32 26.32 26.32 2.0K
14:34 26.32 26.32 26.30 26.30 1.0K
14:35 26.30 26.30 26.22 26.25 2.8K
14:36 26.25 26.30 26.25 26.29 1.9K
14:37 26.29 26.29 26.29 26.29 0.9K
14:38 26.28 26.28 26.28 26.28 0.8K
14:39 26.28 26.34 26.28 26.34 2.5K
14:40 26.34 26.34 26.34 26.34 1.0K
14:41 26.34 26.34 26.32 26.32 1.2K
14:42 26.32 26.32 26.32 26.32 0.9K
14:43 26.29 26.30 26.29 26.30 2.5K
14:44 26.30 26.31 26.30 26.31 0.4K
14:45 26.32 26.32 26.28 26.28 4.4K
14:46 26.28 26.35 26.28 26.35 2.7K
14:47 26.35 26.38 26.35 26.38 1.8K
14:48 26.38 26.41 26.38 26.41 1.1K
14:49 26.41 26.41 26.36 26.36 3.8K
14:50 26.36 26.36 26.36 26.36 1.5K
14:51 26.37 26.41 26.37 26.38 3.0K
14:52 26.38 26.40 26.37 26.40 2.4K
14:53 26.40 26.48 26.40 26.48 3.1K
14:54 26.48 26.48 26.46 26.46 1.6K
14:55 26.46 26.48 26.46 26.48 0.7K
14:56 26.48 26.50 26.48 26.50 2.9K
14:57 26.50 26.50 26.48 26.50 1.1K
14:58 26.47 26.47 26.43 26.43 1.9K
14:59 26.43 26.44 26.43 26.44 2.2K
15:00 26.44 26.47 26.44 26.47 0.8K
15:01 26.48 26.50 26.46 26.48 19.7K
15:02 26.46 26.46 26.46 26.46 4.0K
15:03 26.46 26.46 26.39 26.39 5.0K
15:04 26.39 26.39 26.35 26.35 1.3K
15:05 26.33 26.33 26.33 26.33 2.5K
15:06 26.33 26.33 26.33 26.33 1.2K
15:07 26.34 26.34 26.34 26.34 3.3K
15:08 26.27 26.34 26.27 26.34 4.1K
15:09 26.35 26.35 26.32 26.32 1.9K
15:10 26.32 26.32 26.28 26.28 2.9K
15:11 26.28 26.31 26.28 26.31 2.2K
15:12 26.31 26.31 26.28 26.28 2.0K
15:13 26.29 26.30 26.29 26.30 1.2K
15:14 26.30 26.30 26.26 26.26 2.9K
15:15 26.27 26.28 26.27 26.28 2.4K
15:16 26.32 26.32 26.28 26.28 1.7K
15:17 26.28 26.28 26.28 26.28 1.0K
15:18 26.24 26.26 26.24 26.24 1.3K
15:19 26.24 26.24 26.23 26.23 2.4K
15:20 26.22 26.22 26.22 26.22 0.9K
15:21 26.22 26.22 26.21 26.21 1.4K
15:22 26.21 26.22 26.19 26.19 4.9K
15:23 26.21 26.27 26.21 26.27 5.1K
15:24 26.27 26.28 26.27 26.28 2.1K
15:25 26.28 26.28 26.23 26.23 3.8K
15:26 26.23 26.27 26.23 26.24 4.0K
15:27 26.25 26.27 26.25 26.25 3.7K
15:28 26.25 26.27 26.25 26.25 1.2K
15:29 26.25 26.25 26.17 26.17 4.8K
15:30 26.15 26.17 26.12 26.12 4.8K
15:31 26.12 26.16 26.12 26.16 7.0K
15:32 26.15 26.17 26.15 26.17 3.5K
15:33 26.17 26.17 26.14 26.15 3.0K
15:34 26.14 26.16 26.13 26.15 4.1K
15:35 26.15 26.15 26.15 26.15 1.6K
15:36 26.15 26.16 26.15 26.16 3.1K
15:37 26.17 26.20 26.17 26.20 7.0K
15:38 26.20 26.24 26.20 26.24 4.5K
15:39 26.24 26.25 26.24 26.24 3.7K
15:40 26.22 26.22 26.22 26.22 5.3K
15:41 26.20 26.21 26.20 26.20 6.4K
15:42 26.20 26.20 26.18 26.18 8.8K
15:43 26.21 26.21 26.13 26.14 6.1K
15:44 26.14 26.14 26.10 26.12 7.6K
15:45 26.14 26.16 26.13 26.13 8.1K
15:46 26.12 26.12 26.07 26.08 6.4K
15:47 26.08 26.11 26.05 26.11 12.7K
15:48 26.11 26.12 26.08 26.08 4.8K
15:49 26.09 26.12 26.06 26.06 15.1K
15:50 26.09 26.10 26.09 26.09 16.4K
15:51 26.10 26.12 26.10 26.12 3.7K
15:52 26.12 26.20 26.11 26.20 14.7K
15:53 26.19 26.19 26.12 26.13 18.6K
15:54 26.13 26.17 26.13 26.16 11.9K
15:55 26.15 26.16 26.15 26.16 17.0K
15:56 26.19 26.20 26.14 26.20 17.9K
15:57 26.20 26.22 26.19 26.22 14.0K
15:58 26.22 26.24 26.21 26.21 27.3K
15:59 26.21 26.23 26.19 26.23 27.7K
16:00 26.23 26.26 26.23 26.25 213.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available