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 24.42 24.76 23.79 24.27 16.0K
09:32 23.73 23.75 23.70 23.70 38.5K
09:33 23.73 23.84 23.73 23.84 3.6K
09:34 23.92 24.27 23.92 23.96 3.5K
09:35 23.96 24.09 23.96 24.09 0.3K
09:36 23.83 23.83 23.64 23.64 14.2K
09:37 23.58 23.70 23.55 23.70 8.2K
09:38 23.70 23.80 23.60 23.66 2.7K
09:39 23.83 23.95 23.83 23.95 3.4K
09:40 23.88 24.03 23.82 24.03 11.7K
09:41 24.03 24.12 24.03 24.12 0.7K
09:42 24.17 24.17 24.09 24.09 3.3K
09:43 24.02 24.04 23.93 23.93 1.3K
09:44 23.93 24.06 23.93 24.06 1.9K
09:45 24.11 24.11 24.11 24.11 2.0K
09:46 24.11 24.12 24.05 24.07 34.2K
09:47 24.09 24.09 23.97 24.00 65.9K
09:48 24.00 24.06 24.00 24.06 3.5K
09:49 24.06 24.20 24.06 24.20 3.8K
09:50 24.16 24.16 24.00 24.09 43.9K
09:51 24.09 24.09 23.95 24.03 2.6K
09:52 24.02 24.02 23.87 23.91 4.6K
09:53 23.87 23.87 23.73 23.73 4.7K
09:54 23.73 23.73 23.69 23.72 1.3K
09:55 23.72 23.81 23.71 23.81 4.8K
09:56 23.91 23.91 23.76 23.76 6.9K
09:57 23.82 24.01 23.82 24.01 8.2K
09:58 24.01 24.01 23.96 23.96 0.9K
09:59 23.96 24.08 23.95 23.95 34.3K
10:00 23.93 23.98 23.93 23.98 5.3K
10:01 23.98 24.00 23.90 23.97 1.9K
10:02 24.00 24.06 23.99 24.00 5.8K
10:03 24.12 24.12 23.97 24.00 11.1K
10:04 24.00 24.00 23.97 23.97 1.2K
10:05 23.97 24.06 23.97 24.00 3.4K
10:06 24.00 24.00 23.97 23.97 4.2K
10:07 23.85 23.98 23.80 23.98 8.2K
10:08 23.98 23.98 23.95 23.95 22.0K
10:09 23.96 23.96 23.84 23.84 65.2K
10:10 23.87 23.87 23.81 23.81 1.9K
10:11 23.83 23.87 23.83 23.87 4.2K
10:12 23.80 23.80 23.80 23.80 1.1K
10:13 23.80 23.93 23.80 23.93 4.4K
10:14 23.88 24.01 23.88 24.01 12.2K
10:15 24.04 24.04 23.95 23.95 3.5K
10:16 23.95 23.95 23.85 23.85 1.5K
10:17 23.85 23.86 23.85 23.86 4.9K
10:18 23.86 23.90 23.86 23.90 0.3K
10:19 23.85 23.85 23.70 23.70 3.9K
10:20 23.63 23.63 23.58 23.58 2.3K
10:21 23.65 23.65 23.53 23.53 5.6K
10:22 23.53 23.57 23.53 23.54 2.5K
10:23 23.54 23.55 23.50 23.50 40.6K
10:24 23.53 23.72 23.53 23.72 8.2K
10:25 23.60 23.69 23.60 23.69 1.7K
10:26 23.69 23.73 23.69 23.73 0.6K
10:27 23.73 23.73 23.67 23.73 3.0K
10:28 23.73 23.80 23.73 23.80 3.2K
10:29 23.78 23.78 23.77 23.77 1.3K
10:30 23.77 23.80 23.73 23.73 1.5K
10:31 23.73 23.73 23.66 23.66 2.3K
10:32 23.75 23.78 23.75 23.76 3.8K
10:33 23.72 23.74 23.72 23.74 2.6K
10:34 23.74 23.83 23.74 23.83 4.4K
10:35 23.83 23.83 23.73 23.73 1.7K
10:36 23.73 23.82 23.73 23.81 4.1K
10:37 23.84 23.84 23.78 23.78 2.8K
10:38 23.78 23.81 23.78 23.81 0.6K
10:39 23.81 23.84 23.81 23.81 0.9K
10:40 23.81 23.82 23.70 23.70 2.3K
10:41 23.70 23.71 23.67 23.71 1.1K
10:42 23.71 23.80 23.71 23.80 3.0K
10:43 23.80 23.80 23.73 23.73 3.0K
10:44 23.73 23.73 23.69 23.69 1.5K
10:45 23.72 23.75 23.69 23.75 2.5K
10:46 23.76 23.80 23.76 23.80 4.4K
10:47 23.80 23.80 23.78 23.78 1.9K
10:48 23.78 23.78 23.74 23.78 1.1K
10:49 23.78 23.90 23.78 23.90 1.9K
10:50 23.90 23.92 23.89 23.89 0.7K
10:51 23.86 23.87 23.84 23.84 1.7K
10:52 23.84 23.84 23.71 23.71 4.3K
10:53 23.75 23.75 23.71 23.71 2.0K
10:54 23.71 23.71 23.69 23.69 1.1K
10:55 23.69 23.69 23.65 23.69 1.9K
10:56 23.64 23.67 23.61 23.67 3.8K
10:57 23.67 23.67 23.67 23.67 2.0K
10:58 23.67 23.72 23.67 23.72 0.5K
10:59 23.72 23.74 23.72 23.74 3.2K
11:00 23.79 23.79 23.76 23.76 1.6K
11:01 23.78 23.80 23.76 23.80 8.0K
11:02 23.81 23.81 23.79 23.79 3.3K
11:03 23.74 23.75 23.74 23.75 1.7K
11:04 23.75 23.83 23.75 23.79 2.1K
11:05 23.79 23.79 23.72 23.72 1.5K
11:06 23.72 23.73 23.72 23.73 0.8K
11:07 23.73 23.77 23.73 23.74 1.1K
11:08 23.79 23.79 23.77 23.77 1.9K
11:09 23.77 23.77 23.69 23.69 2.3K
11:10 23.72 23.72 23.62 23.62 2.2K
11:11 23.62 23.63 23.62 23.63 1.1K
11:12 23.63 23.76 23.63 23.75 4.6K
11:13 23.75 23.77 23.73 23.77 1.1K
11:14 23.76 23.80 23.75 23.75 1.8K
11:15 23.77 23.85 23.77 23.79 3.4K
11:16 23.79 23.81 23.79 23.81 2.4K
11:17 23.77 23.77 23.75 23.75 2.5K
11:18 23.75 23.75 23.68 23.68 1.3K
11:19 23.68 23.68 23.62 23.62 1.8K
11:20 23.64 23.64 23.58 23.61 2.9K
11:21 23.59 23.74 23.59 23.74 7.4K
11:22 23.75 23.78 23.75 23.78 1.0K
11:23 23.78 23.82 23.77 23.77 2.6K
11:24 23.77 23.77 23.75 23.75 0.9K
11:25 23.75 23.75 23.73 23.73 0.9K
11:26 23.73 23.73 23.73 23.73 1.1K
11:27 23.73 23.75 23.73 23.75 1.5K
11:28 23.75 23.75 23.72 23.72 2.2K
11:29 23.71 23.78 23.71 23.76 3.9K
11:30 23.76 23.76 23.72 23.72 0.8K
11:31 23.73 23.78 23.72 23.72 4.1K
11:32 23.71 23.73 23.71 23.73 1.3K
11:33 23.73 23.74 23.71 23.74 0.6K
11:34 23.72 23.74 23.72 23.74 0.7K
11:35 23.74 23.79 23.72 23.76 3.8K
11:36 23.76 23.76 23.75 23.75 0.4K
11:37 23.75 23.76 23.75 23.76 2.4K
11:38 23.76 23.77 23.74 23.77 1.8K
11:39 23.80 23.80 23.75 23.75 4.6K
11:40 23.75 23.84 23.75 23.84 3.0K
11:41 23.84 23.84 23.79 23.82 2.1K
11:42 23.82 23.83 23.82 23.83 1.2K
11:43 23.85 23.85 23.84 23.84 1.5K
11:44 23.88 23.92 23.88 23.89 5.9K
11:45 23.86 23.89 23.86 23.89 2.0K
11:46 23.89 23.89 23.89 23.89 0.1K
11:47 23.89 23.90 23.89 23.90 2.5K
11:48 23.89 23.91 23.88 23.88 0.8K
11:49 23.91 23.91 23.87 23.87 1.2K
11:50 23.88 23.97 23.85 23.97 6.6K
11:51 23.97 23.98 23.96 23.98 1.4K
11:52 23.98 23.98 23.94 23.94 1.2K
11:53 23.94 24.00 23.93 24.00 3.6K
11:54 24.00 24.01 23.99 23.99 6.4K
11:55 23.99 24.01 23.99 24.01 0.5K
11:56 24.01 24.01 23.97 23.99 7.8K
11:57 23.99 24.01 23.98 24.01 6.7K
11:58 23.98 23.98 23.98 23.98 0.6K
11:59 24.01 24.01 23.98 24.01 0.6K
12:00 24.01 24.01 23.98 23.98 2.1K
12:01 23.98 23.98 23.94 23.95 0.7K
12:02 23.95 23.95 23.92 23.92 0.7K
12:03 23.92 23.98 23.92 23.98 1.4K
12:04 23.96 23.96 23.96 23.96 0.9K
12:05 23.96 23.98 23.96 23.96 3.0K
12:06 23.96 23.96 23.91 23.91 1.7K
12:07 23.91 23.91 23.84 23.84 1.0K
12:08 23.84 23.84 23.83 23.83 1.3K
12:09 23.83 23.87 23.81 23.87 3.3K
12:10 23.88 23.88 23.88 23.88 3.5K
12:11 23.89 23.92 23.89 23.92 5.4K
12:12 23.92 23.94 23.92 23.94 2.5K
12:13 23.94 23.96 23.94 23.96 0.7K
12:14 23.96 23.96 23.90 23.90 2.9K
12:15 23.90 23.90 23.89 23.89 0.9K
12:16 23.88 23.92 23.88 23.92 1.9K
12:17 23.92 23.92 23.86 23.86 3.3K
12:18 23.86 23.92 23.86 23.86 1.9K
12:19 23.87 23.87 23.87 23.87 0.9K
12:20 23.89 23.89 23.86 23.86 4.3K
12:21 23.86 23.90 23.86 23.88 1.2K
12:22 23.88 23.95 23.88 23.95 5.2K
12:23 23.95 23.98 23.95 23.98 2.7K
12:24 23.98 23.98 23.98 23.98 0.4K
12:25 23.98 23.98 23.92 23.93 1.0K
12:26 23.93 23.95 23.93 23.95 1.2K
12:27 23.98 23.98 23.98 23.98 7.0K
12:28 23.97 23.97 23.97 23.97 3.5K
12:29 24.00 24.01 24.00 24.01 19.6K
12:30 23.99 23.99 23.99 23.99 1.7K
12:31 24.00 24.00 23.99 23.99 0.6K
12:32 23.99 23.99 23.96 23.98 4.5K
12:33 23.98 24.01 23.98 24.01 4.1K
12:34 24.01 24.01 23.95 23.96 4.7K
12:35 23.95 23.95 23.92 23.92 0.6K
12:36 23.92 24.01 23.92 24.01 6.5K
12:37 24.00 24.01 24.00 24.01 9.5K
12:38 24.01 24.01 23.95 23.95 22.2K
12:39 23.95 23.95 23.92 23.92 3.9K
12:40 23.92 23.92 23.85 23.85 0.9K
12:41 23.88 23.88 23.86 23.86 3.1K
12:42 23.76 23.86 23.76 23.86 3.5K
12:43 23.83 23.83 23.78 23.80 1.9K
12:44 23.80 23.83 23.80 23.81 1.3K
12:45 23.81 23.85 23.81 23.85 4.6K
12:46 23.85 23.92 23.85 23.92 2.9K
12:47 23.92 23.92 23.89 23.90 1.7K
12:48 23.90 23.91 23.90 23.91 0.4K
12:49 23.91 23.91 23.88 23.88 1.0K
12:50 23.85 23.87 23.83 23.87 3.5K
12:51 23.87 23.87 23.87 23.87 0.4K
12:52 23.85 23.85 23.82 23.82 0.8K
12:53 23.82 23.82 23.82 23.82 2.0K
12:54 23.82 23.83 23.82 23.83 1.5K
12:55 23.85 23.87 23.85 23.87 1.9K
12:56 23.87 23.87 23.83 23.83 1.0K
12:57 23.83 23.84 23.81 23.84 1.1K
12:58 23.80 23.83 23.80 23.83 1.6K
12:59 23.83 23.83 23.77 23.77 2.6K
13:00 23.77 23.81 23.77 23.81 1.6K
13:01 23.79 23.85 23.79 23.84 2.7K
13:02 23.84 23.84 23.82 23.82 0.5K
13:03 23.82 23.82 23.82 23.82 1.6K
13:04 23.85 23.88 23.85 23.88 2.6K
13:05 23.88 23.88 23.88 23.88 0.7K
13:06 23.88 23.88 23.87 23.88 2.5K
13:07 23.88 23.88 23.86 23.86 1.6K
13:08 23.86 23.86 23.86 23.86 1.5K
13:09 23.86 23.86 23.81 23.84 2.8K
13:10 23.84 23.88 23.83 23.88 3.7K
13:11 23.89 23.96 23.89 23.96 2.5K
13:12 23.96 23.96 23.96 23.96 0.3K
13:13 23.96 23.96 23.92 23.94 0.8K
13:14 23.94 23.95 23.92 23.92 2.8K
13:15 23.93 23.97 23.93 23.97 1.0K
13:16 23.97 23.99 23.96 23.96 5.3K
13:17 23.97 23.97 23.91 23.92 1.6K
13:18 23.83 23.85 23.83 23.85 1.6K
13:19 23.85 23.85 23.84 23.84 0.8K
13:20 23.87 23.89 23.87 23.89 2.4K
13:21 23.85 23.89 23.85 23.89 0.7K
13:22 23.86 23.86 23.84 23.85 1.9K
13:23 23.85 23.85 23.80 23.80 1.3K
13:24 23.80 23.80 23.73 23.79 4.0K
13:25 23.78 23.80 23.78 23.80 2.2K
13:26 23.80 23.83 23.80 23.83 2.5K
13:27 23.85 23.85 23.79 23.79 1.5K
13:28 23.79 23.84 23.79 23.79 0.8K
13:29 23.80 23.80 23.79 23.79 1.7K
13:30 23.79 23.82 23.79 23.82 3.3K
13:31 23.82 23.82 23.75 23.75 3.8K
13:32 23.75 23.79 23.75 23.79 2.7K
13:33 23.80 23.80 23.80 23.80 1.3K
13:34 23.80 23.82 23.80 23.82 1.3K
13:35 23.85 23.86 23.85 23.85 1.7K
13:36 23.84 23.87 23.84 23.87 2.1K
13:37 23.87 23.87 23.87 23.87 0.5K
13:38 23.85 23.85 23.84 23.84 2.7K
13:39 23.87 23.87 23.85 23.87 1.6K
13:40 23.87 23.93 23.87 23.93 2.1K
13:41 23.93 23.93 23.93 23.93 2.9K
13:42 23.91 23.94 23.91 23.94 3.7K
13:43 23.94 23.99 23.94 23.99 2.9K
13:44 23.99 23.99 23.97 23.99 2.1K
13:45 23.99 23.99 23.97 23.99 5.0K
13:46 23.99 24.00 23.99 24.00 2.2K
13:47 23.99 23.99 23.99 23.99 1.0K
13:48 24.00 24.01 23.96 23.98 9.5K
13:49 23.98 23.99 23.98 23.99 2.1K
13:50 23.97 23.99 23.97 23.99 3.7K
13:51 23.96 23.98 23.96 23.98 4.9K
13:52 23.98 23.98 23.97 23.97 1.5K
13:53 23.97 24.04 23.96 24.04 4.9K
13:54 24.04 24.04 24.03 24.03 0.5K
13:55 24.03 24.07 24.02 24.05 1.3K
13:56 24.06 24.15 24.06 24.15 4.3K
13:57 24.15 24.15 24.15 24.15 1.1K
13:58 24.15 24.15 24.12 24.14 0.8K
13:59 24.14 24.14 24.14 24.14 1.6K
14:00 24.13 24.13 24.10 24.10 2.3K
14:01 24.10 24.10 24.10 24.10 0.6K
14:02 24.13 24.13 24.13 24.13 2.9K
14:03 24.18 24.24 24.18 24.24 4.0K
14:04 24.24 24.24 24.21 24.23 4.3K
14:05 24.23 24.23 24.21 24.21 1.8K
14:06 24.21 24.23 24.21 24.23 1.1K
14:07 24.23 24.29 24.23 24.29 5.7K
14:08 24.31 24.36 24.30 24.36 2.8K
14:09 24.31 24.37 24.31 24.37 1.5K
14:10 24.34 24.35 24.31 24.31 1.6K
14:11 24.31 24.33 24.31 24.33 1.1K
14:12 24.33 24.33 24.29 24.30 3.2K
14:13 24.32 24.35 24.29 24.29 1.5K
14:14 24.32 24.32 24.31 24.31 2.8K
14:15 24.28 24.34 24.28 24.34 4.1K
14:16 24.35 24.35 24.34 24.34 2.1K
14:17 24.34 24.34 24.34 24.34 0.6K
14:18 24.34 24.34 24.34 24.34 1.6K
14:19 24.34 24.37 24.33 24.33 4.1K
14:20 24.31 24.31 24.31 24.31 0.3K
14:21 24.31 24.33 24.31 24.33 2.3K
14:22 24.33 24.37 24.33 24.37 3.6K
14:23 24.37 24.37 24.34 24.34 2.1K
14:24 24.35 24.38 24.35 24.38 3.8K
14:25 24.38 24.38 24.35 24.37 2.8K
14:26 24.37 24.37 24.35 24.35 1.2K
14:27 24.35 24.35 24.33 24.33 1.5K
14:28 24.30 24.34 24.30 24.33 5.4K
14:29 24.33 24.33 24.32 24.33 2.0K
14:30 24.33 24.33 24.26 24.26 1.8K
14:31 24.26 24.26 24.26 24.26 1.4K
14:32 24.26 24.26 24.26 24.26 0.6K
14:33 24.26 24.32 24.24 24.32 6.2K
14:34 24.29 24.29 24.26 24.26 1.2K
14:35 24.27 24.27 24.25 24.27 3.0K
14:36 24.23 24.23 24.23 24.23 1.2K
14:37 24.23 24.29 24.23 24.29 4.4K
14:38 24.28 24.28 24.28 24.28 1.0K
14:39 24.28 24.31 24.28 24.31 2.8K
14:40 24.31 24.31 24.31 24.31 1.2K
14:41 24.34 24.36 24.34 24.36 6.2K
14:42 24.34 24.34 24.32 24.32 3.3K
14:43 24.32 24.33 24.32 24.33 1.6K
14:44 24.33 24.35 24.31 24.35 2.5K
14:45 24.34 24.37 24.34 24.37 3.3K
14:46 24.37 24.37 24.33 24.33 3.1K
14:47 24.32 24.37 24.32 24.37 2.3K
14:48 24.37 24.37 24.34 24.35 1.3K
14:49 24.30 24.31 24.25 24.25 4.4K
14:50 24.25 24.25 24.24 24.24 0.6K
14:51 24.26 24.28 24.26 24.28 3.8K
14:52 24.28 24.28 24.26 24.28 1.4K
14:53 24.28 24.30 24.26 24.30 3.8K
14:54 24.30 24.30 24.27 24.27 2.8K
14:55 24.27 24.28 24.26 24.28 3.8K
14:56 24.28 24.36 24.28 24.36 4.9K
14:57 24.36 24.36 24.33 24.33 0.7K
14:58 24.34 24.35 24.34 24.34 2.2K
14:59 24.34 24.34 24.34 24.34 1.4K
15:00 24.34 24.35 24.32 24.33 5.1K
15:01 24.33 24.35 24.32 24.35 3.0K
15:02 24.33 24.38 24.33 24.38 4.9K
15:03 24.38 24.38 24.36 24.36 1.3K
15:04 24.38 24.38 24.33 24.33 3.0K
15:05 24.33 24.33 24.30 24.30 6.7K
15:06 24.30 24.30 24.26 24.26 1.0K
15:07 24.28 24.31 24.27 24.31 5.6K
15:08 24.31 24.31 24.31 24.31 1.4K
15:09 24.31 24.31 24.31 24.31 1.4K
15:10 24.31 24.31 24.31 24.31 1.7K
15:11 24.31 24.32 24.29 24.32 9.6K
15:12 24.33 24.33 24.27 24.27 2.7K
15:13 24.27 24.30 24.27 24.30 2.9K
15:14 24.30 24.32 24.30 24.32 5.6K
15:15 24.30 24.30 24.25 24.25 3.6K
15:16 24.26 24.27 24.26 24.27 2.5K
15:17 24.27 24.30 24.27 24.30 11.9K
15:18 24.33 24.35 24.33 24.35 7.6K
15:19 24.36 24.36 24.30 24.31 6.2K
15:20 24.32 24.35 24.32 24.35 3.4K
15:21 24.35 24.38 24.33 24.38 10.6K
15:22 24.38 24.46 24.38 24.46 2.8K
15:23 24.48 24.55 24.48 24.55 5.8K
15:24 24.55 24.56 24.53 24.53 2.8K
15:25 24.56 24.56 24.56 24.56 2.4K
15:26 24.56 24.56 24.52 24.52 5.0K
15:27 24.52 24.52 24.50 24.51 6.6K
15:28 24.52 24.52 24.51 24.51 2.1K
15:29 24.51 24.51 24.45 24.45 11.8K
15:30 24.45 24.45 24.40 24.45 8.2K
15:31 24.44 24.46 24.44 24.45 4.8K
15:32 24.45 24.45 24.37 24.40 7.8K
15:33 24.42 24.42 24.37 24.37 5.4K
15:34 24.35 24.35 24.29 24.29 6.3K
15:35 24.29 24.29 24.27 24.28 4.4K
15:36 24.28 24.31 24.26 24.27 9.6K
15:37 24.29 24.32 24.29 24.32 7.3K
15:38 24.31 24.31 24.26 24.26 5.1K
15:39 24.26 24.32 24.26 24.32 12.0K
15:40 24.28 24.30 24.27 24.28 23.1K
15:41 24.28 24.29 24.27 24.27 4.7K
15:42 24.26 24.26 24.23 24.23 6.1K
15:43 24.21 24.21 24.16 24.18 13.0K
15:44 24.18 24.21 24.18 24.21 6.0K
15:45 24.21 24.23 24.21 24.22 7.4K
15:46 24.22 24.28 24.22 24.27 8.6K
15:47 24.25 24.25 24.12 24.16 35.7K
15:48 24.16 24.16 24.09 24.12 7.1K
15:49 24.11 24.12 24.10 24.10 6.3K
15:50 24.10 24.11 24.10 24.11 7.5K
15:51 24.11 24.11 24.07 24.07 13.6K
15:52 24.07 24.07 24.00 24.00 17.6K
15:53 24.00 24.02 23.99 23.99 10.8K
15:54 24.00 24.06 24.00 24.05 37.7K
15:55 24.01 24.10 24.00 24.10 27.1K
15:56 24.12 24.14 24.10 24.13 24.5K
15:57 24.15 24.22 24.14 24.22 40.5K
15:58 24.22 24.29 24.22 24.25 33.5K
15:59 24.23 24.23 24.16 24.16 51.8K
16:00 24.12 24.25 24.10 24.19 325.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available