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 23.90 24.00 23.76 23.97 7.2K
09:32 23.97 23.97 23.97 23.97 0.0K
09:33 23.97 23.97 23.97 23.97 0.0K
09:34 23.97 23.97 23.97 23.97 0.8K
09:35 23.72 23.72 23.72 23.72 0.8K
09:36 23.72 23.72 23.72 23.72 0.0K
09:37 23.72 23.72 22.90 22.90 10.4K
09:38 23.00 23.00 22.77 22.82 2.6K
09:39 22.82 22.82 22.82 22.82 0.3K
09:40 22.82 22.97 22.68 22.68 4.7K
09:41 22.73 22.77 22.59 22.59 23.6K
09:42 22.75 22.97 22.71 22.97 3.2K
09:43 22.97 23.08 22.97 23.08 2.8K
09:44 23.08 23.08 22.92 22.94 3.2K
09:45 22.97 22.97 22.86 22.87 5.1K
09:46 22.92 22.92 22.71 22.71 3.7K
09:47 22.71 22.71 22.51 22.51 4.7K
09:48 22.52 22.71 22.52 22.71 3.0K
09:49 22.76 22.76 22.67 22.76 3.1K
09:50 22.76 22.76 22.70 22.70 2.2K
09:51 22.64 22.64 22.36 22.36 12.8K
09:52 22.39 22.46 22.39 22.42 4.1K
09:53 22.46 22.47 22.46 22.47 0.5K
09:54 22.47 22.47 22.47 22.47 0.4K
09:55 22.39 22.39 22.32 22.32 6.1K
09:56 22.29 22.34 22.28 22.28 6.4K
09:57 22.29 22.29 22.17 22.17 9.3K
09:58 22.17 22.17 21.89 22.01 19.0K
09:59 22.01 22.09 22.00 22.09 8.0K
10:00 22.13 22.13 22.04 22.04 7.3K
10:01 22.05 22.05 21.92 22.01 19.3K
10:02 22.01 22.01 21.84 21.93 10.1K
10:03 21.91 21.96 21.74 21.77 17.3K
10:04 21.77 21.88 21.77 21.88 12.4K
10:05 21.87 21.87 21.73 21.73 11.7K
10:06 21.73 21.89 21.73 21.79 20.2K
10:07 21.77 21.77 21.64 21.64 12.1K
10:08 21.59 21.65 21.59 21.62 23.5K
10:09 21.66 21.66 21.60 21.64 10.1K
10:10 21.56 21.59 21.50 21.50 24.5K
10:11 21.44 21.51 21.44 21.48 8.7K
10:12 21.52 21.63 21.51 21.63 16.2K
10:13 21.68 21.77 21.68 21.77 6.3K
10:14 21.77 21.77 21.77 21.77 2.2K
10:15 21.77 21.84 21.76 21.84 14.2K
10:16 21.86 21.90 21.84 21.84 4.8K
10:17 21.82 21.82 21.78 21.80 7.8K
10:18 21.79 21.89 21.79 21.89 8.0K
10:19 21.89 21.89 21.89 21.89 1.5K
10:20 21.90 21.92 21.89 21.91 25.2K
10:21 21.84 21.88 21.84 21.87 9.9K
10:22 21.88 21.88 21.75 21.75 10.1K
10:23 21.67 21.68 21.64 21.64 5.3K
10:24 21.64 21.64 21.61 21.61 8.2K
10:25 21.63 21.64 21.63 21.64 10.7K
10:26 21.71 21.78 21.71 21.78 6.4K
10:27 21.78 21.78 21.74 21.74 5.7K
10:28 21.72 21.80 21.70 21.80 24.1K
10:29 21.80 21.80 21.63 21.63 6.3K
10:30 21.63 21.66 21.63 21.65 10.8K
10:31 21.71 21.89 21.71 21.89 10.7K
10:32 21.85 21.93 21.77 21.77 11.4K
10:33 21.76 21.78 21.76 21.78 10.1K
10:34 21.78 21.81 21.75 21.75 8.6K
10:35 21.75 21.75 21.71 21.71 8.9K
10:36 21.71 21.71 21.64 21.68 17.5K
10:37 21.67 21.67 21.62 21.62 9.1K
10:38 21.59 21.59 21.55 21.57 8.0K
10:39 21.57 21.57 21.53 21.53 5.0K
10:40 21.53 21.56 21.53 21.55 17.9K
10:41 21.60 21.65 21.60 21.65 8.2K
10:42 21.65 21.66 21.65 21.66 1.3K
10:43 21.71 21.71 21.65 21.66 9.9K
10:44 21.66 21.73 21.66 21.73 13.9K
10:45 21.73 21.73 21.60 21.65 12.7K
10:46 21.71 21.72 21.71 21.72 5.2K
10:47 21.72 21.72 21.66 21.66 5.5K
10:48 21.67 21.67 21.56 21.56 9.2K
10:49 21.55 21.60 21.55 21.60 9.0K
10:50 21.63 21.64 21.61 21.64 4.3K
10:51 21.64 21.68 21.64 21.68 1.7K
10:52 21.70 21.72 21.70 21.72 6.5K
10:53 21.74 21.74 21.72 21.72 6.3K
10:54 21.72 21.72 21.71 21.72 6.1K
10:55 21.71 21.71 21.64 21.64 5.0K
10:56 21.61 21.67 21.61 21.67 8.0K
10:57 21.67 21.67 21.67 21.67 0.8K
10:58 21.69 21.69 21.65 21.65 6.8K
10:59 21.65 21.65 21.64 21.64 2.1K
11:00 21.63 21.63 21.53 21.53 7.0K
11:01 21.62 21.62 21.58 21.58 7.6K
11:02 21.58 21.61 21.58 21.61 4.3K
11:03 21.58 21.58 21.57 21.57 6.4K
11:04 21.54 21.55 21.52 21.55 8.3K
11:05 21.55 21.55 21.55 21.55 1.1K
11:06 21.55 21.55 21.52 21.52 3.3K
11:07 21.49 21.54 21.49 21.54 10.0K
11:08 21.50 21.51 21.50 21.51 3.2K
11:09 21.51 21.52 21.47 21.47 5.9K
11:10 21.43 21.43 21.38 21.38 2.7K
11:11 21.41 21.42 21.36 21.36 12.3K
11:12 21.37 21.43 21.37 21.43 7.9K
11:13 21.43 21.43 21.43 21.43 1.3K
11:14 21.31 21.35 21.30 21.31 19.3K
11:15 21.31 21.31 21.30 21.31 6.1K
11:16 21.33 21.34 21.33 21.34 6.7K
11:17 21.33 21.36 21.32 21.34 11.3K
11:18 21.34 21.45 21.34 21.44 9.6K
11:19 21.44 21.46 21.42 21.43 6.4K
11:20 21.41 21.41 21.41 21.41 2.4K
11:21 21.41 21.41 21.30 21.30 6.6K
11:22 21.28 21.28 21.28 21.28 11.4K
11:23 21.31 21.31 21.29 21.29 6.1K
11:24 21.31 21.34 21.30 21.34 6.5K
11:25 21.30 21.30 21.28 21.28 2.6K
11:26 21.27 21.27 21.23 21.23 6.8K
11:27 21.21 21.24 21.21 21.24 6.9K
11:28 21.24 21.24 21.19 21.19 4.6K
11:29 21.19 21.22 21.19 21.19 6.0K
11:30 21.21 21.21 21.18 21.19 8.4K
11:31 21.17 21.20 21.17 21.18 3.2K
11:32 21.16 21.16 21.13 21.15 4.7K
11:33 21.13 21.18 21.13 21.16 7.4K
11:34 21.20 21.20 21.18 21.18 7.4K
11:35 21.19 21.19 21.13 21.13 4.0K
11:36 21.14 21.17 21.12 21.12 9.7K
11:37 21.10 21.18 21.10 21.17 8.8K
11:38 21.17 21.20 21.17 21.17 6.0K
11:39 21.17 21.20 21.17 21.17 9.2K
11:40 21.17 21.19 21.17 21.19 12.2K
11:41 21.14 21.14 21.08 21.08 6.9K
11:42 21.09 21.12 21.09 21.12 5.7K
11:43 21.14 21.24 21.14 21.20 11.2K
11:44 21.17 21.20 21.17 21.20 5.7K
11:45 21.20 21.20 21.20 21.20 2.0K
11:46 21.20 21.20 21.09 21.10 5.8K
11:47 21.08 21.08 20.98 20.98 10.1K
11:48 21.05 21.08 21.03 21.08 10.9K
11:49 21.07 21.07 21.06 21.06 3.7K
11:50 21.07 21.15 21.07 21.10 8.6K
11:51 21.10 21.10 21.07 21.07 4.9K
11:52 21.05 21.05 21.01 21.02 7.1K
11:53 20.98 21.02 20.98 21.01 6.1K
11:54 21.02 21.02 20.98 20.98 4.4K
11:55 20.98 20.98 20.94 20.94 3.3K
11:56 20.97 20.97 20.95 20.95 6.9K
11:57 20.95 20.95 20.92 20.92 2.6K
11:58 20.92 20.94 20.92 20.94 4.0K
11:59 20.95 20.96 20.93 20.93 2.3K
12:00 20.93 20.93 20.90 20.90 4.3K
12:01 20.90 20.97 20.90 20.94 11.3K
12:02 20.95 20.95 20.94 20.94 2.5K
12:03 20.90 20.90 20.88 20.88 12.2K
12:04 20.88 20.88 20.84 20.88 4.2K
12:05 20.88 20.90 20.88 20.88 11.2K
12:06 20.98 21.02 20.98 20.99 28.0K
12:07 20.98 21.20 20.98 21.20 8.2K
12:08 21.18 21.19 21.17 21.17 3.1K
12:09 21.18 21.18 21.11 21.11 6.2K
12:10 21.12 21.12 21.12 21.12 5.3K
12:11 21.12 21.15 21.11 21.15 4.3K
12:12 21.15 21.15 21.13 21.13 1.8K
12:13 21.11 21.13 21.09 21.13 7.5K
12:14 21.13 21.13 21.11 21.11 2.2K
12:15 21.10 21.11 21.07 21.07 6.3K
12:16 21.07 21.11 21.07 21.11 4.1K
12:17 21.11 21.11 21.09 21.09 1.7K
12:18 21.09 21.09 21.08 21.08 4.4K
12:19 21.08 21.10 21.07 21.10 8.9K
12:20 21.11 21.11 21.10 21.10 0.9K
12:21 21.11 21.14 21.10 21.14 7.8K
12:22 21.14 21.16 21.14 21.15 3.9K
12:23 21.15 21.16 21.15 21.16 7.5K
12:24 21.15 21.15 21.15 21.15 3.9K
12:25 21.15 21.15 21.14 21.14 1.8K
12:26 21.14 21.15 21.12 21.15 8.8K
12:27 21.13 21.13 21.12 21.12 2.9K
12:28 21.13 21.13 21.13 21.13 2.7K
12:29 21.12 21.12 21.07 21.10 8.4K
12:30 21.10 21.11 21.10 21.11 1.7K
12:31 21.09 21.10 21.09 21.10 9.1K
12:32 21.10 21.29 21.10 21.29 4.8K
12:33 21.28 21.28 21.27 21.27 2.2K
12:34 21.24 21.24 21.21 21.24 7.6K
12:35 21.25 21.25 21.25 21.25 0.6K
12:36 21.25 21.25 21.21 21.22 7.5K
12:37 21.22 21.27 21.22 21.27 3.5K
12:38 21.27 21.31 21.27 21.31 3.9K
12:39 21.35 21.36 21.35 21.36 4.7K
12:40 21.37 21.39 21.37 21.39 3.3K
12:41 21.41 21.41 21.39 21.39 1.0K
12:42 21.37 21.39 21.37 21.39 5.6K
12:43 21.38 21.38 21.34 21.34 4.8K
12:44 21.34 21.34 21.27 21.27 5.4K
12:45 21.30 21.32 21.29 21.32 7.4K
12:46 21.35 21.38 21.32 21.38 8.0K
12:47 21.38 21.38 21.36 21.38 0.6K
12:48 21.38 21.38 21.33 21.34 3.9K
12:49 21.34 21.34 21.33 21.33 10.2K
12:50 21.35 21.35 21.33 21.35 5.0K
12:51 21.35 21.41 21.35 21.41 0.5K
12:52 21.38 21.41 21.37 21.39 6.9K
12:53 21.39 21.46 21.39 21.43 6.4K
12:54 21.43 21.45 21.41 21.41 2.7K
12:55 21.41 21.41 21.37 21.37 3.3K
12:56 21.35 21.37 21.35 21.37 3.3K
12:57 21.37 21.40 21.37 21.39 8.7K
12:58 21.39 21.39 21.37 21.37 1.4K
12:59 21.39 21.42 21.39 21.42 8.8K
13:00 21.42 21.47 21.42 21.47 4.2K
13:01 21.46 21.48 21.46 21.48 1.4K
13:02 21.48 21.48 21.37 21.37 3.9K
13:03 21.37 21.37 21.37 21.37 5.2K
13:04 21.36 21.37 21.34 21.34 15.3K
13:05 21.34 21.38 21.34 21.38 3.8K
13:06 21.41 21.48 21.41 21.48 15.4K
13:07 21.48 21.48 21.44 21.44 5.3K
13:08 21.40 21.40 21.34 21.34 6.6K
13:09 21.36 21.42 21.36 21.42 6.8K
13:10 21.42 21.43 21.42 21.43 2.4K
13:11 21.43 21.44 21.43 21.44 4.7K
13:12 21.46 21.46 21.42 21.42 3.4K
13:13 21.46 21.46 21.46 21.46 2.7K
13:14 21.46 21.46 21.40 21.40 8.4K
13:15 21.38 21.38 21.34 21.34 11.7K
13:16 21.31 21.33 21.30 21.30 2.4K
13:17 21.22 21.22 21.13 21.16 5.5K
13:18 21.12 21.21 21.12 21.19 8.7K
13:19 21.19 21.27 21.19 21.27 5.8K
13:20 21.27 21.29 21.25 21.29 2.2K
13:21 21.27 21.29 21.24 21.24 1.6K
13:22 21.24 21.28 21.24 21.28 3.5K
13:23 21.24 21.30 21.24 21.30 6.1K
13:24 21.28 21.28 21.25 21.25 4.4K
13:25 21.24 21.24 21.18 21.18 4.6K
13:26 21.22 21.24 21.22 21.24 7.1K
13:27 21.24 21.24 21.24 21.24 1.4K
13:28 21.20 21.20 21.19 21.19 3.5K
13:29 21.19 21.25 21.19 21.23 5.1K
13:30 21.23 21.23 21.20 21.20 2.4K
13:31 21.22 21.24 21.22 21.23 5.9K
13:32 21.23 21.23 21.20 21.20 2.2K
13:33 21.21 21.24 21.20 21.20 7.5K
13:34 21.20 21.21 21.19 21.19 2.4K
13:35 21.19 21.19 21.19 21.19 1.6K
13:36 21.18 21.18 21.17 21.18 8.5K
13:37 21.16 21.16 21.16 21.16 3.1K
13:38 21.15 21.19 21.15 21.17 2.5K
13:39 21.17 21.20 21.15 21.19 6.4K
13:40 21.19 21.19 21.19 21.19 0.7K
13:41 21.22 21.23 21.22 21.22 7.7K
13:42 21.22 21.22 21.20 21.20 4.3K
13:43 21.19 21.20 21.19 21.19 5.4K
13:44 21.19 21.19 21.19 21.19 2.1K
13:45 21.18 21.20 21.18 21.19 4.6K
13:46 21.20 21.21 21.20 21.21 4.6K
13:47 21.22 21.22 21.22 21.22 1.0K
13:48 21.22 21.24 21.19 21.22 3.0K
13:49 21.22 21.28 21.22 21.28 7.9K
13:50 21.27 21.29 21.27 21.29 3.4K
13:51 21.29 21.34 21.29 21.34 3.8K
13:52 21.34 21.37 21.34 21.37 2.7K
13:53 21.34 21.40 21.30 21.40 6.9K
13:54 21.39 21.39 21.39 21.39 1.2K
13:55 21.36 21.36 21.36 21.36 5.5K
13:56 21.45 21.53 21.45 21.51 11.1K
13:57 21.51 21.51 21.49 21.49 0.6K
13:58 21.49 21.49 21.49 21.49 0.4K
13:59 21.51 21.52 21.50 21.50 3.6K
14:00 21.50 21.63 21.50 21.63 4.0K
14:01 21.72 21.79 21.72 21.79 2.7K
14:02 21.86 21.86 21.79 21.79 2.5K
14:03 21.92 21.93 21.92 21.92 3.3K
14:04 21.89 21.92 21.77 21.77 11.4K
14:05 21.75 21.75 21.70 21.70 3.3K
14:06 21.70 21.72 21.70 21.72 2.0K
14:07 21.73 21.79 21.73 21.79 5.4K
14:08 21.79 21.86 21.77 21.86 5.7K
14:09 21.86 21.90 21.86 21.90 0.1K
14:10 21.90 21.90 21.86 21.86 0.5K
14:11 21.83 21.89 21.83 21.86 2.7K
14:12 21.86 21.93 21.86 21.93 0.6K
14:13 21.93 21.98 21.90 21.98 3.0K
14:14 22.00 22.07 22.00 22.07 4.8K
14:15 22.11 22.17 22.11 22.17 2.6K
14:16 22.15 22.15 22.01 22.01 6.5K
14:17 21.98 21.98 21.96 21.98 2.7K
14:18 21.97 21.97 21.97 21.97 0.6K
14:19 21.97 21.97 21.94 21.97 1.3K
14:20 21.94 21.98 21.94 21.94 4.4K
14:21 21.94 21.96 21.93 21.96 3.6K
14:22 21.96 21.96 21.91 21.92 5.3K
14:23 21.92 21.92 21.92 21.92 1.1K
14:24 21.85 21.92 21.84 21.92 4.0K
14:25 21.92 21.92 21.91 21.91 0.8K
14:26 21.91 21.91 21.91 21.91 0.6K
14:27 21.94 21.96 21.94 21.96 2.3K
14:28 21.96 21.99 21.96 21.99 0.6K
14:29 21.99 21.99 21.97 21.98 1.2K
14:30 21.99 22.08 21.99 22.08 4.2K
14:31 22.12 22.12 22.00 22.00 6.1K
14:32 22.02 22.03 21.99 22.03 6.4K
14:33 22.03 22.03 22.01 22.01 1.6K
14:34 21.98 22.00 21.94 21.94 3.3K
14:35 21.94 21.94 21.94 21.94 0.3K
14:36 21.93 21.93 21.90 21.91 2.8K
14:37 21.93 21.93 21.93 21.93 4.4K
14:38 21.95 21.95 21.92 21.93 3.0K
14:39 21.93 21.95 21.93 21.95 3.3K
14:40 21.95 21.95 21.92 21.92 1.7K
14:41 21.91 21.92 21.91 21.92 1.6K
14:42 21.92 21.94 21.92 21.94 2.7K
14:43 21.94 22.02 21.94 22.02 3.6K
14:44 22.02 22.02 22.01 22.02 2.6K
14:45 22.02 22.02 21.98 21.98 0.7K
14:46 22.00 22.00 21.97 21.97 1.7K
14:47 21.95 21.95 21.93 21.95 3.3K
14:48 21.95 22.00 21.95 22.00 2.3K
14:49 22.00 22.00 21.98 21.98 0.5K
14:50 21.98 22.02 21.98 22.02 2.3K
14:51 21.98 22.00 21.98 22.00 0.9K
14:52 21.96 21.96 21.93 21.93 2.7K
14:53 21.93 21.93 21.92 21.92 2.2K
14:54 21.93 21.93 21.90 21.90 2.1K
14:55 21.87 21.90 21.87 21.90 2.5K
14:56 21.90 21.92 21.90 21.92 2.3K
14:57 21.92 21.92 21.89 21.89 3.2K
14:58 21.89 21.89 21.88 21.89 1.4K
14:59 21.87 21.95 21.87 21.95 8.5K
15:00 21.95 22.02 21.95 22.02 2.5K
15:01 22.02 22.03 22.02 22.03 6.5K
15:02 22.03 22.14 22.03 22.14 4.5K
15:03 22.25 22.30 22.22 22.22 13.1K
15:04 22.22 22.22 22.22 22.22 1.1K
15:05 22.19 22.19 22.02 22.02 5.3K
15:06 22.02 22.02 21.99 22.00 3.7K
15:07 22.06 22.09 22.05 22.05 9.8K
15:08 22.07 22.07 22.07 22.07 1.0K
15:09 22.06 22.06 22.06 22.06 8.9K
15:10 22.06 22.06 22.05 22.05 1.3K
15:11 22.05 22.05 21.94 21.94 1.5K
15:12 21.94 21.95 21.89 21.95 3.4K
15:13 21.95 21.95 21.94 21.94 0.7K
15:14 21.94 22.02 21.94 22.02 4.3K
15:15 21.98 21.98 21.95 21.95 2.5K
15:16 21.97 21.97 21.95 21.95 1.2K
15:17 21.95 22.00 21.95 22.00 4.7K
15:18 21.97 21.99 21.96 21.99 1.4K
15:19 21.98 21.98 21.98 21.98 0.7K
15:20 21.98 22.00 21.96 22.00 4.5K
15:21 22.00 22.00 21.97 21.99 4.2K
15:22 22.00 22.04 22.00 22.04 2.3K
15:23 22.02 22.02 21.98 21.98 2.6K
15:24 22.00 22.00 21.98 21.98 2.1K
15:25 21.98 21.98 21.94 21.94 5.1K
15:26 21.94 21.94 21.87 21.87 2.7K
15:27 21.88 21.88 21.87 21.87 2.9K
15:28 21.85 21.85 21.82 21.82 1.0K
15:29 21.82 21.84 21.75 21.75 6.7K
15:30 21.85 21.85 21.84 21.84 4.3K
15:31 21.84 21.85 21.80 21.80 5.1K
15:32 21.80 21.88 21.80 21.87 7.5K
15:33 21.87 21.87 21.86 21.86 1.4K
15:34 21.86 21.91 21.86 21.91 6.7K
15:35 21.91 21.93 21.91 21.93 1.7K
15:36 21.93 21.94 21.88 21.88 3.0K
15:37 21.88 21.89 21.88 21.89 2.2K
15:38 21.89 21.89 21.85 21.85 4.8K
15:39 21.85 21.85 21.80 21.80 11.4K
15:40 21.80 21.84 21.80 21.81 10.2K
15:41 21.77 21.83 21.75 21.81 11.8K
15:42 21.81 21.81 21.76 21.76 2.8K
15:43 21.78 21.78 21.77 21.77 4.6K
15:44 21.77 21.77 21.74 21.75 8.4K
15:45 21.75 21.76 21.62 21.65 22.0K
15:46 21.64 21.64 21.43 21.43 23.8K
15:47 21.47 21.52 21.38 21.38 31.9K
15:48 21.35 21.47 21.35 21.42 25.5K
15:49 21.38 21.44 21.38 21.39 32.7K
15:50 21.41 21.43 21.36 21.36 36.2K
15:51 21.38 21.38 21.34 21.36 30.5K
15:52 21.35 21.40 21.35 21.37 32.8K
15:53 21.37 21.38 21.34 21.34 27.2K
15:54 21.35 21.37 21.32 21.35 24.7K
15:55 21.32 21.39 21.32 21.36 24.4K
15:56 21.35 21.35 21.26 21.26 31.5K
15:57 21.27 21.38 21.27 21.33 59.3K
15:58 21.33 21.33 21.30 21.30 25.0K
15:59 21.28 21.32 21.28 21.32 32.8K
16:00 21.32 21.69 21.25 21.26 308.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available