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 26.30 26.37 25.01 26.37 3.1K
09:32 26.37 26.37 25.95 25.95 1.1K
09:33 25.95 26.25 25.92 26.18 2.0K
09:34 26.18 26.23 26.18 26.23 2.2K
09:35 26.23 26.23 26.23 26.23 0.3K
09:36 26.23 26.27 26.23 26.27 1.6K
09:37 26.27 26.27 26.11 26.11 0.4K
09:38 26.11 26.33 26.11 26.33 2.0K
09:39 26.27 26.27 26.27 26.27 0.2K
09:40 26.27 26.27 26.27 26.27 0.1K
09:41 26.27 26.29 26.20 26.29 3.1K
09:42 26.29 26.29 26.29 26.29 1.5K
09:43 26.19 26.19 26.19 26.19 0.1K
09:44 26.19 26.29 26.19 26.29 1.2K
09:45 26.29 26.29 26.29 26.29 0.0K
09:46 26.29 26.30 26.29 26.30 0.7K
09:47 26.30 26.30 26.23 26.23 1.2K
09:48 26.27 26.27 26.27 26.27 1.1K
09:49 26.22 26.43 26.22 26.43 4.7K
09:50 26.46 26.46 26.31 26.40 1.7K
09:51 26.40 26.40 26.40 26.40 0.5K
09:52 26.40 26.48 26.40 26.48 1.3K
09:53 26.58 26.58 26.38 26.38 2.3K
09:54 26.38 26.38 26.34 26.36 0.9K
09:55 26.36 26.43 26.36 26.40 1.4K
09:56 26.40 26.40 26.40 26.40 0.1K
09:57 26.40 26.40 26.40 26.40 0.8K
09:58 26.38 26.38 26.38 26.38 2.2K
09:59 26.38 26.38 26.38 26.38 0.3K
10:00 26.38 26.38 26.29 26.29 0.6K
10:01 26.34 26.40 26.34 26.40 2.0K
10:02 26.42 26.42 26.37 26.37 1.6K
10:03 26.37 26.37 26.36 26.36 2.4K
10:04 26.36 26.36 26.36 26.36 1.3K
10:05 26.36 26.36 26.19 26.19 4.3K
10:06 26.22 26.22 26.22 26.22 1.1K
10:07 26.18 26.30 26.18 26.30 4.3K
10:08 26.31 26.39 26.31 26.39 1.2K
10:09 26.39 26.39 26.39 26.39 0.5K
10:10 26.32 26.32 26.28 26.32 3.9K
10:11 26.30 26.30 26.30 26.30 0.6K
10:12 26.30 26.38 26.30 26.38 1.0K
10:13 26.45 26.45 26.45 26.45 2.3K
10:14 26.48 26.62 26.48 26.62 2.2K
10:15 26.62 26.63 26.62 26.63 1.8K
10:16 26.63 26.63 26.59 26.62 1.3K
10:17 26.53 26.53 26.50 26.50 3.1K
10:18 26.47 26.57 26.47 26.57 2.5K
10:19 26.57 26.57 26.55 26.55 2.1K
10:20 26.54 26.54 26.54 26.54 5.8K
10:21 26.55 26.61 26.55 26.61 2.3K
10:22 26.59 26.59 26.59 26.59 1.2K
10:23 26.59 26.63 26.59 26.63 1.0K
10:24 26.63 26.69 26.63 26.69 1.2K
10:25 26.70 26.70 26.69 26.69 0.4K
10:26 26.68 26.72 26.68 26.69 1.6K
10:27 26.73 26.73 26.73 26.73 1.0K
10:28 26.73 26.80 26.73 26.80 2.8K
10:29 26.80 26.81 26.76 26.76 11.2K
10:30 26.76 26.90 26.76 26.90 9.1K
10:31 26.92 26.92 26.92 26.92 1.2K
10:32 26.92 26.92 26.88 26.88 0.8K
10:33 26.92 26.92 26.92 26.92 1.4K
10:34 26.92 26.93 26.92 26.92 0.9K
10:35 26.92 26.93 26.89 26.90 0.8K
10:36 26.87 26.87 26.84 26.84 14.4K
10:37 26.84 26.84 26.73 26.73 4.7K
10:38 26.73 26.79 26.73 26.79 0.9K
10:39 26.82 26.82 26.77 26.82 3.9K
10:40 26.82 26.89 26.82 26.89 3.5K
10:41 26.89 26.89 26.88 26.88 0.6K
10:42 26.88 26.88 26.88 26.88 1.1K
10:43 26.89 27.01 26.89 27.01 19.0K
10:44 27.01 27.05 27.01 27.04 4.3K
10:45 27.06 27.06 26.97 26.99 4.8K
10:46 26.99 26.99 26.95 26.99 1.1K
10:47 26.99 27.06 26.99 27.06 1.8K
10:48 27.06 27.06 26.98 26.98 2.9K
10:49 26.93 26.93 26.86 26.86 2.6K
10:50 26.86 26.89 26.86 26.89 1.8K
10:51 26.89 26.91 26.89 26.91 0.9K
10:52 26.91 26.92 26.87 26.92 3.3K
10:53 26.92 26.92 26.84 26.84 2.3K
10:54 26.79 26.82 26.79 26.82 2.8K
10:55 26.82 26.83 26.81 26.81 1.9K
10:56 26.81 26.96 26.81 26.94 2.7K
10:57 26.94 26.94 26.94 26.94 0.2K
10:58 26.94 26.95 26.91 26.95 0.9K
10:59 26.92 26.99 26.92 26.99 2.2K
11:00 26.99 27.05 26.99 27.03 5.8K
11:01 27.00 27.01 26.97 26.97 7.1K
11:02 26.97 27.03 26.96 27.03 2.4K
11:03 27.03 27.03 26.97 26.97 0.9K
11:04 26.97 27.02 26.97 26.98 2.1K
11:05 26.97 27.03 26.97 27.03 1.9K
11:06 27.05 27.11 27.05 27.11 4.4K
11:07 27.11 27.17 27.11 27.17 2.5K
11:08 27.18 27.18 27.16 27.16 4.0K
11:09 27.16 27.16 27.13 27.13 2.5K
11:10 27.12 27.26 27.10 27.21 5.1K
11:11 27.21 27.26 27.21 27.26 2.7K
11:12 27.33 27.33 27.30 27.30 2.0K
11:13 27.28 27.28 27.23 27.24 1.7K
11:14 27.24 27.28 27.20 27.20 1.6K
11:15 27.27 27.33 27.20 27.33 8.2K
11:16 27.31 27.31 27.25 27.25 2.5K
11:17 27.25 27.25 27.17 27.18 2.7K
11:18 27.22 27.29 27.22 27.29 2.2K
11:19 27.29 27.29 27.27 27.27 1.5K
11:20 27.27 27.30 27.26 27.26 1.6K
11:21 27.26 27.30 27.15 27.15 3.7K
11:22 27.19 27.19 27.19 27.19 0.6K
11:23 27.19 27.19 27.16 27.16 1.2K
11:24 27.16 27.20 27.16 27.16 1.1K
11:25 27.24 27.24 27.18 27.18 5.1K
11:26 27.19 27.19 27.19 27.19 0.4K
11:27 27.19 27.19 27.10 27.10 4.6K
11:28 27.10 27.13 27.10 27.10 4.4K
11:29 27.10 27.12 27.09 27.09 6.7K
11:30 27.13 27.13 27.10 27.10 8.2K
11:31 27.10 27.14 27.10 27.14 1.7K
11:32 27.14 27.14 27.13 27.13 0.8K
11:33 27.15 27.15 27.15 27.15 1.8K
11:34 27.15 27.23 27.12 27.12 0.9K
11:35 27.18 27.23 27.18 27.21 3.9K
11:36 27.21 27.21 27.17 27.21 1.3K
11:37 27.21 27.21 27.21 27.21 0.6K
11:38 27.25 27.25 27.25 27.25 1.8K
11:39 27.25 27.29 27.25 27.29 1.5K
11:40 27.29 27.29 27.27 27.27 0.8K
11:41 27.27 27.40 27.24 27.40 3.1K
11:42 27.40 27.40 27.33 27.33 0.4K
11:43 27.33 27.40 27.33 27.40 0.5K
11:44 27.37 27.39 27.37 27.39 1.0K
11:45 27.40 27.47 27.40 27.47 2.1K
11:46 27.47 27.47 27.47 27.47 0.3K
11:47 27.47 27.47 27.43 27.43 1.3K
11:48 27.43 27.43 27.43 27.43 0.5K
11:49 27.43 27.51 27.43 27.51 1.7K
11:50 27.51 27.51 27.46 27.46 2.9K
11:51 27.42 27.46 27.42 27.46 0.7K
11:52 27.46 27.46 27.43 27.44 4.5K
11:53 27.47 27.47 27.47 27.47 1.0K
11:54 27.47 27.47 27.44 27.44 0.8K
11:55 27.48 27.49 27.44 27.49 0.9K
11:56 27.49 27.49 27.38 27.38 4.5K
11:57 27.38 27.38 27.37 27.37 0.5K
11:58 27.37 27.42 27.37 27.42 0.8K
11:59 27.42 27.47 27.42 27.46 1.9K
12:00 27.46 27.46 27.34 27.34 3.7K
12:01 27.32 27.32 27.32 27.32 1.1K
12:02 27.35 27.36 27.35 27.36 1.7K
12:03 27.36 27.36 27.31 27.33 0.8K
12:04 27.30 27.34 27.30 27.32 2.9K
12:05 27.32 27.33 27.29 27.29 0.6K
12:06 27.29 27.29 27.29 27.29 2.9K
12:07 27.29 27.29 27.20 27.26 0.6K
12:08 27.23 27.31 27.23 27.31 1.7K
12:09 27.35 27.35 27.31 27.31 0.8K
12:10 27.31 27.31 27.27 27.27 0.6K
12:11 27.31 27.31 27.31 27.31 1.4K
12:12 27.31 27.35 27.31 27.34 0.7K
12:13 27.35 27.39 27.35 27.38 2.2K
12:14 27.42 27.42 27.35 27.39 2.7K
12:15 27.35 27.35 27.35 27.35 0.5K
12:16 27.35 27.35 27.34 27.34 2.7K
12:17 27.32 27.34 27.31 27.31 1.0K
12:18 27.34 27.34 27.29 27.29 5.0K
12:19 27.29 27.33 27.29 27.33 0.3K
12:20 27.33 27.33 27.29 27.33 0.9K
12:21 27.31 27.31 27.31 27.31 0.8K
12:22 27.34 27.34 27.34 27.34 1.7K
12:23 27.34 27.34 27.33 27.34 1.0K
12:24 27.34 27.34 27.19 27.19 2.4K
12:25 27.19 27.20 27.19 27.20 0.8K
12:26 27.15 27.21 27.15 27.21 2.1K
12:27 27.21 27.21 27.21 27.21 0.5K
12:28 27.21 27.21 27.18 27.18 0.3K
12:29 27.21 27.25 27.21 27.25 2.5K
12:30 27.20 27.22 27.20 27.21 3.2K
12:31 27.21 27.21 27.18 27.18 0.5K
12:32 27.18 27.18 27.18 27.18 0.3K
12:33 27.18 27.23 27.18 27.23 2.0K
12:34 27.23 27.23 27.23 27.23 0.6K
12:35 27.23 27.24 27.18 27.18 2.5K
12:36 27.18 27.18 27.15 27.18 1.2K
12:37 27.18 27.18 27.10 27.10 6.9K
12:38 27.10 27.13 27.10 27.13 4.7K
12:39 27.11 27.15 27.11 27.15 1.6K
12:40 27.12 27.12 27.10 27.10 1.1K
12:41 27.10 27.11 27.08 27.11 1.0K
12:42 27.07 27.07 27.03 27.03 2.6K
12:43 27.05 27.05 27.04 27.04 2.8K
12:44 27.00 27.00 27.00 27.00 1.0K
12:45 27.00 27.02 27.00 27.02 0.8K
12:46 27.02 27.06 27.02 27.04 2.5K
12:47 27.04 27.04 27.04 27.04 0.8K
12:48 27.04 27.04 27.04 27.04 1.2K
12:49 27.00 27.00 26.98 26.98 1.3K
12:50 26.98 26.98 26.92 26.96 2.5K
12:51 26.97 26.97 26.97 26.97 1.0K
12:52 26.97 27.00 26.97 27.00 8.2K
12:53 27.00 27.00 26.93 26.93 1.8K
12:54 26.93 26.93 26.93 26.93 1.2K
12:55 26.93 26.94 26.93 26.94 0.6K
12:56 26.94 26.94 26.94 26.94 0.7K
12:57 26.94 26.94 26.92 26.92 1.8K
12:58 26.92 26.92 26.92 26.92 0.7K
12:59 26.92 26.92 26.91 26.91 1.2K
13:00 26.91 26.91 26.88 26.88 1.2K
13:01 26.81 26.81 26.81 26.81 1.5K
13:02 26.79 26.79 26.77 26.77 0.8K
13:03 26.77 26.91 26.77 26.91 6.3K
13:04 26.92 26.92 26.92 26.92 0.5K
13:05 26.92 26.92 26.81 26.81 2.1K
13:06 26.81 26.81 26.81 26.81 0.1K
13:07 26.81 26.83 26.81 26.83 0.6K
13:08 26.83 26.83 26.83 26.83 1.1K
13:09 26.82 26.86 26.82 26.86 2.5K
13:10 26.86 26.86 26.86 26.86 0.4K
13:11 26.86 26.86 26.82 26.82 1.3K
13:12 26.82 26.82 26.73 26.73 2.0K
13:13 26.73 26.73 26.73 26.73 0.3K
13:14 26.73 26.78 26.73 26.78 0.5K
13:15 26.78 26.78 26.78 26.78 2.1K
13:16 26.80 26.88 26.80 26.88 4.3K
13:17 26.87 26.90 26.87 26.90 5.2K
13:18 26.87 26.87 26.83 26.86 9.3K
13:19 26.86 26.89 26.80 26.85 4.8K
13:20 26.85 26.85 26.79 26.81 2.6K
13:21 26.82 26.88 26.81 26.81 3.5K
13:22 26.81 26.85 26.81 26.85 2.9K
13:23 26.85 26.85 26.82 26.82 0.5K
13:24 26.82 26.82 26.76 26.76 5.7K
13:25 26.69 26.72 26.69 26.72 1.3K
13:26 26.66 26.66 26.66 26.66 0.1K
13:27 26.66 26.71 26.66 26.71 2.3K
13:28 26.73 26.74 26.71 26.71 4.3K
13:29 26.71 26.74 26.71 26.74 2.6K
13:30 26.73 26.80 26.73 26.75 10.7K
13:31 26.75 26.85 26.75 26.85 2.1K
13:32 26.85 26.85 26.85 26.85 0.3K
13:33 26.85 26.85 26.81 26.81 1.2K
13:34 26.81 26.81 26.73 26.73 1.2K
13:35 26.73 26.85 26.73 26.85 2.3K
13:36 26.85 26.87 26.84 26.84 2.3K
13:37 26.84 26.85 26.84 26.85 2.0K
13:38 26.83 26.83 26.78 26.80 3.5K
13:39 26.80 26.80 26.74 26.78 1.5K
13:40 26.78 26.81 26.78 26.81 2.1K
13:41 26.81 26.81 26.81 26.81 0.3K
13:42 26.85 26.85 26.85 26.85 1.9K
13:43 26.85 26.86 26.85 26.86 0.6K
13:44 26.86 26.86 26.86 26.86 1.3K
13:45 26.87 26.87 26.84 26.84 2.6K
13:46 26.84 26.84 26.84 26.84 0.5K
13:47 26.84 26.84 26.84 26.84 0.5K
13:48 26.84 26.84 26.82 26.84 1.3K
13:49 26.82 26.84 26.81 26.84 1.5K
13:50 26.84 26.84 26.84 26.84 1.1K
13:51 26.84 26.85 26.82 26.85 1.3K
13:52 26.85 26.85 26.82 26.85 1.7K
13:53 26.85 26.85 26.85 26.85 0.5K
13:54 26.85 26.85 26.83 26.84 1.2K
13:55 26.84 26.84 26.84 26.84 0.7K
13:56 26.84 26.84 26.84 26.84 0.8K
13:57 26.84 26.84 26.76 26.76 0.8K
13:58 26.76 26.76 26.73 26.73 0.5K
13:59 26.73 26.73 26.64 26.64 2.5K
14:00 26.62 26.63 26.62 26.63 1.0K
14:01 26.59 26.59 26.59 26.59 0.6K
14:02 26.66 26.67 26.66 26.67 2.7K
14:03 26.67 26.67 26.65 26.65 0.8K
14:04 26.65 26.65 26.59 26.59 1.7K
14:05 26.57 26.57 26.57 26.57 0.8K
14:06 26.57 26.64 26.57 26.64 1.7K
14:07 26.64 26.64 26.64 26.64 0.8K
14:08 26.64 26.66 26.64 26.66 0.4K
14:09 26.66 26.66 26.64 26.64 1.2K
14:10 26.62 26.62 26.58 26.58 1.3K
14:11 26.58 26.59 26.58 26.59 0.5K
14:12 26.62 26.62 26.60 26.60 1.5K
14:13 26.60 26.61 26.60 26.61 0.6K
14:14 26.61 26.61 26.60 26.60 1.5K
14:15 26.63 26.63 26.60 26.60 2.3K
14:16 26.60 26.60 26.60 26.60 0.7K
14:17 26.61 26.61 26.61 26.61 0.7K
14:18 26.61 26.61 26.61 26.61 0.6K
14:19 26.61 26.64 26.61 26.62 1.7K
14:20 26.62 26.67 26.60 26.67 1.2K
14:21 26.67 26.67 26.67 26.67 0.4K
14:22 26.64 26.64 26.64 26.64 1.0K
14:23 26.60 26.60 26.55 26.55 1.6K
14:24 26.55 26.62 26.55 26.62 1.3K
14:25 26.63 26.63 26.62 26.62 0.8K
14:26 26.62 26.69 26.62 26.69 2.6K
14:27 26.69 26.69 26.67 26.67 5.0K
14:28 26.67 26.68 26.67 26.68 0.7K
14:29 26.68 26.78 26.68 26.78 3.3K
14:30 26.78 26.78 26.72 26.72 1.4K
14:31 26.71 26.71 26.71 26.71 1.6K
14:32 26.81 26.81 26.80 26.80 4.6K
14:33 26.80 26.83 26.80 26.83 1.1K
14:34 26.83 26.83 26.83 26.83 0.9K
14:35 26.83 26.85 26.83 26.85 0.5K
14:36 26.85 26.85 26.82 26.85 1.5K
14:37 26.83 26.85 26.83 26.85 4.6K
14:38 26.85 26.85 26.85 26.85 1.2K
14:39 26.85 26.85 26.85 26.85 2.3K
14:40 26.85 26.93 26.85 26.93 3.0K
14:41 26.93 26.93 26.89 26.89 2.0K
14:42 26.86 26.86 26.86 26.86 3.4K
14:43 26.86 26.86 26.83 26.83 1.1K
14:44 26.86 26.87 26.86 26.87 2.9K
14:45 26.87 26.87 26.85 26.85 1.2K
14:46 26.85 26.85 26.82 26.85 0.9K
14:47 26.85 26.85 26.82 26.82 0.8K
14:48 26.81 26.81 26.81 26.81 0.6K
14:49 26.84 26.87 26.84 26.86 7.0K
14:50 26.86 26.88 26.86 26.88 1.6K
14:51 26.88 26.88 26.88 26.88 0.6K
14:52 26.91 26.93 26.91 26.91 4.5K
14:53 26.91 26.91 26.91 26.91 1.0K
14:54 26.91 26.91 26.87 26.87 2.7K
14:55 26.87 26.87 26.86 26.86 1.6K
14:56 26.86 26.86 26.84 26.84 0.8K
14:57 26.87 26.87 26.85 26.85 0.9K
14:58 26.87 26.87 26.83 26.83 5.1K
14:59 26.83 26.83 26.78 26.80 3.3K
15:00 26.80 26.80 26.76 26.80 2.1K
15:01 26.80 26.80 26.80 26.80 1.1K
15:02 26.80 26.80 26.78 26.78 1.3K
15:03 26.78 26.86 26.78 26.86 3.7K
15:04 26.86 26.89 26.84 26.88 1.8K
15:05 26.88 26.88 26.84 26.84 3.9K
15:06 26.84 26.84 26.83 26.83 1.3K
15:07 26.83 26.85 26.83 26.85 1.4K
15:08 26.85 26.86 26.85 26.86 1.0K
15:09 26.86 26.87 26.84 26.87 3.6K
15:10 26.87 26.89 26.87 26.89 1.1K
15:11 26.88 26.88 26.87 26.87 3.5K
15:12 26.87 26.87 26.85 26.85 1.3K
15:13 26.85 26.85 26.78 26.78 6.1K
15:14 26.80 26.81 26.76 26.76 6.0K
15:15 26.76 26.77 26.75 26.75 3.5K
15:16 26.75 26.77 26.75 26.75 1.1K
15:17 26.75 26.75 26.75 26.75 2.7K
15:18 26.75 26.77 26.75 26.77 3.3K
15:19 26.73 26.73 26.73 26.73 1.4K
15:20 26.73 26.73 26.73 26.73 1.6K
15:21 26.73 26.73 26.72 26.72 0.9K
15:22 26.72 26.74 26.69 26.69 2.9K
15:23 26.69 26.71 26.69 26.71 0.8K
15:24 26.71 26.72 26.71 26.72 2.8K
15:25 26.72 26.72 26.70 26.70 3.6K
15:26 26.70 26.74 26.70 26.74 5.4K
15:27 26.72 26.72 26.72 26.72 1.5K
15:28 26.72 26.74 26.72 26.73 3.0K
15:29 26.73 26.76 26.73 26.76 1.5K
15:30 26.74 26.75 26.72 26.75 1.6K
15:31 26.72 26.72 26.67 26.67 2.9K
15:32 26.70 26.72 26.67 26.72 2.4K
15:33 26.73 26.73 26.70 26.70 2.1K
15:34 26.73 26.73 26.65 26.65 5.1K
15:35 26.65 26.66 26.60 26.60 5.4K
15:36 26.60 26.61 26.59 26.59 1.7K
15:37 26.59 26.61 26.59 26.61 2.9K
15:38 26.63 26.63 26.61 26.63 2.3K
15:39 26.62 26.67 26.62 26.67 4.7K
15:40 26.67 26.72 26.67 26.72 3.9K
15:41 26.72 26.73 26.71 26.72 2.8K
15:42 26.72 26.74 26.72 26.74 2.8K
15:43 26.74 26.76 26.73 26.73 9.5K
15:44 26.72 26.73 26.72 26.73 2.5K
15:45 26.73 26.78 26.72 26.78 10.5K
15:46 26.78 26.78 26.72 26.73 4.0K
15:47 26.73 26.75 26.73 26.73 5.9K
15:48 26.73 26.74 26.71 26.74 3.6K
15:49 26.74 26.76 26.71 26.71 9.2K
15:50 26.71 26.73 26.71 26.73 3.0K
15:51 26.78 26.78 26.70 26.70 14.9K
15:52 26.72 26.72 26.66 26.68 9.5K
15:53 26.67 26.71 26.67 26.67 18.1K
15:54 26.69 26.71 26.68 26.71 7.8K
15:55 26.70 26.70 26.62 26.64 20.2K
15:56 26.70 26.74 26.70 26.73 14.4K
15:57 26.70 26.70 26.67 26.67 31.8K
15:58 26.66 26.67 26.66 26.67 28.0K
15:59 26.67 26.67 26.59 26.59 66.1K
16:00 26.59 26.59 26.53 26.56 346.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available