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 22.91 23.22 22.91 23.07 7.7K
09:32 23.07 23.07 22.86 22.86 1.9K
09:33 22.83 22.83 22.83 22.83 0.5K
09:34 22.83 22.83 22.83 22.83 0.5K
09:35 22.83 22.83 22.83 22.83 0.3K
09:36 22.84 22.84 22.75 22.75 1.1K
09:37 22.75 22.99 22.75 22.99 1.6K
09:38 22.99 22.99 22.99 22.99 2.1K
09:39 22.88 22.99 22.88 22.99 0.9K
09:40 22.88 22.88 22.87 22.87 0.3K
09:41 22.87 22.87 22.87 22.87 0.0K
09:42 22.87 22.87 22.75 22.75 2.8K
09:43 22.82 22.82 22.71 22.72 1.0K
09:44 22.72 22.79 22.60 22.60 1.6K
09:45 22.60 22.60 22.53 22.53 1.4K
09:46 22.48 22.54 22.48 22.54 5.7K
09:47 22.54 22.54 22.54 22.54 0.6K
09:48 22.49 22.57 22.49 22.57 3.6K
09:49 22.57 22.57 22.57 22.57 0.0K
09:50 22.57 22.66 22.57 22.66 0.5K
09:51 22.74 22.81 22.74 22.81 3.5K
09:52 22.81 22.81 22.73 22.73 0.2K
09:53 22.73 22.73 22.73 22.73 0.2K
09:54 22.73 22.74 22.73 22.74 0.2K
09:55 22.72 22.77 22.72 22.77 3.8K
09:56 22.77 22.83 22.77 22.81 3.8K
09:57 22.85 22.87 22.85 22.87 1.4K
09:58 22.87 22.97 22.87 22.97 5.1K
09:59 22.92 22.95 22.92 22.95 1.5K
10:00 22.95 22.95 22.76 22.76 1.8K
10:01 22.76 22.76 22.70 22.71 1.2K
10:02 22.71 22.71 22.71 22.71 0.1K
10:03 22.71 22.73 22.71 22.73 0.4K
10:04 22.85 22.89 22.84 22.89 3.8K
10:05 22.89 22.89 22.89 22.89 0.4K
10:06 22.74 22.74 22.67 22.67 3.5K
10:07 22.67 22.67 22.48 22.48 1.2K
10:08 22.46 22.46 22.46 22.46 0.3K
10:09 22.46 22.46 22.46 22.46 0.2K
10:10 22.46 22.46 22.46 22.46 0.5K
10:11 22.46 22.46 22.46 22.46 0.2K
10:12 22.46 22.46 22.46 22.46 0.3K
10:13 22.46 22.46 22.46 22.46 0.2K
10:14 22.46 22.46 22.34 22.34 0.9K
10:15 22.34 22.38 22.34 22.38 1.1K
10:16 22.38 22.38 22.38 22.38 0.5K
10:17 22.38 22.38 22.37 22.37 1.1K
10:18 22.44 22.44 22.34 22.34 1.7K
10:19 22.34 22.34 22.34 22.34 0.5K
10:20 22.36 22.36 22.27 22.27 1.5K
10:21 22.27 22.27 22.25 22.25 0.5K
10:22 22.25 22.25 22.18 22.18 0.9K
10:23 22.18 22.26 22.18 22.26 0.7K
10:24 22.26 22.33 22.26 22.33 0.6K
10:25 22.33 22.35 22.26 22.26 0.5K
10:26 22.26 22.26 22.26 22.26 0.4K
10:27 22.28 22.29 22.24 22.24 2.8K
10:28 22.24 22.35 22.24 22.35 0.2K
10:29 22.35 22.35 22.28 22.28 1.3K
10:30 22.28 22.28 22.24 22.24 0.4K
10:31 22.20 22.27 22.20 22.27 3.9K
10:32 22.27 22.30 22.27 22.30 1.0K
10:33 22.30 22.30 22.25 22.25 0.6K
10:34 22.25 22.26 22.25 22.26 12.5K
10:35 22.26 22.26 22.26 22.26 0.1K
10:36 22.24 22.24 22.16 22.16 2.7K
10:37 22.16 22.16 22.16 22.16 1.1K
10:38 22.16 22.16 22.16 22.16 0.3K
10:39 22.16 22.16 22.12 22.12 1.0K
10:40 22.21 22.21 22.20 22.21 3.6K
10:41 22.21 22.24 22.21 22.24 3.1K
10:42 22.24 22.24 22.24 22.24 1.0K
10:43 22.24 22.24 22.20 22.20 1.2K
10:44 22.20 22.20 22.20 22.20 0.1K
10:45 22.19 22.22 22.17 22.17 9.8K
10:46 22.17 22.17 22.13 22.13 2.3K
10:47 22.13 22.18 22.13 22.18 2.1K
10:48 22.18 22.18 22.18 22.18 0.9K
10:49 22.18 22.21 22.18 22.21 3.0K
10:50 22.21 22.21 22.13 22.13 0.6K
10:51 22.13 22.13 22.11 22.11 0.4K
10:52 22.11 22.17 22.11 22.11 3.3K
10:53 22.11 22.11 22.11 22.11 0.7K
10:54 22.11 22.11 22.11 22.11 0.1K
10:55 22.12 22.12 22.12 22.12 1.9K
10:56 22.12 22.12 22.12 22.12 0.8K
10:57 22.13 22.13 22.13 22.13 5.3K
10:58 22.13 22.13 22.13 22.13 0.3K
10:59 22.13 22.18 22.12 22.18 3.4K
11:00 22.18 22.20 22.18 22.20 0.4K
11:01 22.17 22.19 22.16 22.16 2.2K
11:02 22.16 22.16 22.16 22.16 0.9K
11:03 22.16 22.16 22.12 22.12 1.1K
11:04 22.12 22.12 22.12 22.12 0.3K
11:05 22.12 22.14 22.12 22.14 1.1K
11:06 22.14 22.14 22.13 22.13 0.4K
11:07 22.13 22.13 22.11 22.13 3.2K
11:08 22.13 22.13 22.13 22.13 0.5K
11:09 22.13 22.15 22.13 22.15 1.5K
11:10 22.16 22.17 22.16 22.17 1.4K
11:11 22.17 22.19 22.17 22.19 3.9K
11:12 22.19 22.22 22.19 22.22 1.9K
11:13 22.22 22.22 22.22 22.22 1.1K
11:14 22.22 22.22 22.21 22.21 0.4K
11:15 22.22 22.22 22.22 22.22 1.6K
11:16 22.22 22.22 22.20 22.20 2.5K
11:17 22.20 22.20 22.19 22.19 1.9K
11:18 22.19 22.19 22.19 22.19 0.5K
11:19 22.19 22.19 22.19 22.19 0.8K
11:20 22.19 22.19 22.19 22.19 2.1K
11:21 22.19 22.23 22.19 22.23 0.4K
11:22 22.23 22.23 22.21 22.22 0.9K
11:23 22.18 22.23 22.18 22.23 1.7K
11:24 22.23 22.25 22.22 22.22 0.7K
11:25 22.22 22.23 22.20 22.21 0.9K
11:26 22.21 22.27 22.21 22.27 1.6K
11:27 22.28 22.28 22.27 22.28 0.9K
11:28 22.28 22.28 22.28 22.28 0.2K
11:29 22.28 22.28 22.25 22.25 1.3K
11:30 22.25 22.25 22.25 22.25 0.6K
11:31 22.25 22.25 22.19 22.19 2.7K
11:32 22.19 22.20 22.18 22.20 1.3K
11:33 22.20 22.23 22.20 22.22 0.7K
11:34 22.22 22.22 22.22 22.22 0.2K
11:35 22.24 22.26 22.22 22.22 1.2K
11:36 22.22 22.22 22.17 22.17 1.8K
11:37 22.17 22.17 22.17 22.17 0.2K
11:38 22.17 22.18 22.17 22.18 0.9K
11:39 22.18 22.18 22.18 22.18 0.3K
11:40 22.20 22.24 22.20 22.20 2.5K
11:41 22.20 22.20 22.20 22.20 0.3K
11:42 22.20 22.20 22.19 22.19 0.6K
11:43 22.19 22.19 22.18 22.18 1.5K
11:44 22.19 22.19 22.18 22.18 1.0K
11:45 22.20 22.22 22.20 22.22 1.5K
11:46 22.22 22.22 22.15 22.15 2.8K
11:47 22.15 22.15 22.14 22.14 0.5K
11:48 22.14 22.18 22.14 22.18 0.4K
11:49 22.18 22.18 22.14 22.14 0.6K
11:50 22.21 22.21 22.21 22.21 2.8K
11:51 22.21 22.21 22.21 22.21 0.0K
11:52 22.21 22.21 22.21 22.21 0.9K
11:53 22.21 22.21 22.13 22.15 1.7K
11:54 22.15 22.17 22.15 22.17 0.3K
11:55 22.15 22.15 22.14 22.14 1.2K
11:56 22.14 22.17 22.14 22.17 3.1K
11:57 22.17 22.17 22.16 22.16 2.2K
11:58 22.16 22.17 22.16 22.17 0.9K
11:59 22.17 22.17 22.10 22.16 3.4K
12:00 22.17 22.17 22.14 22.14 1.2K
12:01 22.14 22.16 22.14 22.16 0.7K
12:02 22.16 22.16 22.15 22.15 0.9K
12:03 22.16 22.16 22.16 22.16 1.2K
12:04 22.17 22.17 22.17 22.17 0.8K
12:05 22.20 22.20 22.20 22.20 1.3K
12:06 22.20 22.20 22.20 22.20 0.1K
12:07 22.20 22.20 22.20 22.20 0.4K
12:08 22.20 22.20 22.20 22.20 0.3K
12:09 22.20 22.20 22.20 22.20 1.8K
12:10 22.20 22.20 22.20 22.20 0.6K
12:11 22.20 22.20 22.17 22.17 1.1K
12:12 22.17 22.18 22.17 22.18 1.2K
12:13 22.18 22.18 22.17 22.17 0.9K
12:14 22.17 22.17 22.15 22.15 1.1K
12:15 22.16 22.16 22.16 22.16 1.4K
12:16 22.16 22.16 22.09 22.09 0.8K
12:17 22.09 22.09 22.09 22.09 0.8K
12:18 22.09 22.09 22.09 22.09 0.2K
12:19 22.09 22.09 22.09 22.09 1.9K
12:20 22.09 22.09 22.08 22.08 4.5K
12:21 22.08 22.08 22.08 22.08 0.3K
12:22 22.08 22.08 22.08 22.08 0.5K
12:23 22.08 22.08 22.08 22.08 0.3K
12:24 22.08 22.08 22.06 22.07 1.3K
12:25 22.09 22.09 22.07 22.08 2.1K
12:26 22.08 22.08 22.08 22.08 0.2K
12:27 22.08 22.08 22.08 22.08 0.3K
12:28 22.08 22.08 22.08 22.08 0.3K
12:29 22.08 22.09 22.08 22.08 0.7K
12:30 22.08 22.08 22.08 22.08 0.2K
12:31 22.11 22.13 22.11 22.13 2.5K
12:32 22.13 22.13 22.12 22.12 2.4K
12:33 22.12 22.12 22.12 22.12 0.1K
12:34 22.12 22.14 22.12 22.14 0.4K
12:35 22.12 22.13 22.12 22.12 1.9K
12:36 22.12 22.12 22.12 22.12 0.3K
12:37 22.12 22.16 22.12 22.16 1.3K
12:38 22.16 22.17 22.15 22.15 0.5K
12:39 22.15 22.16 22.15 22.16 0.5K
12:40 22.15 22.15 22.15 22.15 0.7K
12:41 22.18 22.20 22.18 22.19 22.3K
12:42 22.20 22.20 22.15 22.15 4.2K
12:43 22.15 22.15 22.11 22.11 1.8K
12:44 22.13 22.13 22.08 22.08 2.0K
12:45 22.08 22.10 22.08 22.10 0.5K
12:46 22.10 22.10 22.10 22.10 0.1K
12:47 22.10 22.10 22.09 22.09 0.7K
12:48 22.09 22.09 22.09 22.09 0.1K
12:49 22.09 22.10 22.08 22.08 0.4K
12:50 22.10 22.10 22.10 22.10 0.3K
12:51 22.10 22.11 22.08 22.10 1.6K
12:52 22.10 22.10 22.10 22.10 2.2K
12:53 22.10 22.16 22.10 22.16 0.6K
12:54 22.17 22.17 22.14 22.14 1.9K
12:55 22.14 22.16 22.14 22.16 0.7K
12:56 22.16 22.16 22.15 22.15 0.3K
12:57 22.13 22.13 22.13 22.13 0.3K
12:58 22.13 22.13 22.13 22.13 0.2K
12:59 22.13 22.13 22.08 22.11 3.0K
13:00 22.11 22.11 22.11 22.11 0.3K
13:01 22.11 22.11 22.11 22.11 0.8K
13:02 22.11 22.11 22.11 22.11 0.6K
13:03 22.12 22.13 22.09 22.13 2.6K
13:04 22.13 22.13 22.13 22.13 0.3K
13:05 22.13 22.13 22.13 22.13 1.0K
13:06 22.13 22.14 22.13 22.13 2.8K
13:07 22.13 22.13 22.05 22.05 4.1K
13:08 22.07 22.07 22.05 22.05 2.7K
13:09 22.05 22.05 22.04 22.04 2.3K
13:10 22.05 22.06 22.01 22.01 2.6K
13:11 22.01 22.02 22.01 22.02 1.3K
13:12 22.02 22.02 22.02 22.02 0.4K
13:13 22.02 22.04 22.02 22.04 0.4K
13:14 22.04 22.04 22.01 22.02 1.4K
13:15 22.02 22.02 22.02 22.02 0.4K
13:16 22.02 22.02 22.02 22.02 0.0K
13:17 21.98 21.98 21.96 21.96 5.3K
13:18 21.96 21.98 21.96 21.98 2.1K
13:19 21.98 21.99 21.97 21.97 0.4K
13:20 21.97 21.97 21.94 21.94 0.5K
13:21 21.94 21.94 21.94 21.94 0.4K
13:22 21.94 21.95 21.94 21.95 1.2K
13:23 21.95 22.00 21.95 22.00 2.9K
13:24 22.00 22.00 21.99 21.99 1.4K
13:25 21.99 21.99 21.99 21.99 0.3K
13:26 21.99 21.99 21.97 21.97 1.0K
13:27 21.97 21.97 21.93 21.93 0.7K
13:28 21.93 21.93 21.93 21.93 0.1K
13:29 21.90 21.90 21.90 21.90 1.2K
13:30 21.90 21.90 21.90 21.90 0.0K
13:31 21.90 21.90 21.90 21.90 1.1K
13:32 21.91 21.91 21.91 21.91 0.3K
13:33 21.91 21.93 21.91 21.93 0.5K
13:34 21.93 21.93 21.92 21.92 0.4K
13:35 21.93 21.97 21.93 21.97 4.1K
13:36 22.00 22.00 21.99 21.99 3.1K
13:37 21.99 21.99 21.96 21.96 1.1K
13:38 21.96 21.96 21.95 21.95 0.4K
13:39 21.95 21.95 21.95 21.95 0.2K
13:40 21.98 22.00 21.98 22.00 3.0K
13:41 22.00 22.00 22.00 22.00 0.3K
13:42 22.00 22.00 22.00 22.00 0.1K
13:43 22.00 22.00 22.00 22.00 0.3K
13:44 22.00 22.03 22.00 22.03 2.3K
13:45 22.04 22.04 22.04 22.04 1.0K
13:46 22.04 22.04 22.01 22.01 1.6K
13:47 22.01 22.01 22.01 22.01 0.2K
13:48 22.03 22.07 22.03 22.07 0.8K
13:49 22.07 22.07 22.07 22.07 0.1K
13:50 22.07 22.07 22.03 22.03 0.7K
13:51 22.03 22.03 22.03 22.03 0.5K
13:52 22.01 22.01 22.01 22.01 0.3K
13:53 22.01 22.04 22.01 22.04 2.1K
13:54 22.04 22.04 22.03 22.03 1.9K
13:55 22.03 22.03 22.03 22.03 0.9K
13:56 22.03 22.04 22.03 22.04 1.9K
13:57 22.04 22.07 22.04 22.07 1.1K
13:58 22.06 22.08 22.06 22.08 0.3K
13:59 22.08 22.08 22.08 22.08 0.1K
14:00 22.08 22.08 22.08 22.08 1.1K
14:01 22.08 22.09 22.08 22.09 0.2K
14:02 22.09 22.11 22.09 22.11 1.3K
14:03 22.11 22.13 22.11 22.13 1.8K
14:04 22.13 22.15 22.13 22.15 1.1K
14:05 22.15 22.15 22.15 22.15 1.3K
14:06 22.15 22.15 22.15 22.15 0.1K
14:07 22.15 22.15 22.15 22.15 0.4K
14:08 22.15 22.15 22.12 22.12 0.3K
14:09 22.12 22.12 22.12 22.12 0.4K
14:10 22.12 22.12 22.11 22.11 1.0K
14:11 22.11 22.14 22.11 22.14 0.9K
14:12 22.12 22.12 22.12 22.12 0.6K
14:13 22.12 22.14 22.12 22.14 1.6K
14:14 22.14 22.14 22.14 22.14 0.6K
14:15 22.14 22.20 22.14 22.20 3.3K
14:16 22.20 22.22 22.20 22.22 0.9K
14:17 22.22 22.22 22.22 22.22 1.6K
14:18 22.22 22.22 22.15 22.16 6.4K
14:19 22.18 22.18 22.18 22.18 0.4K
14:20 22.16 22.18 22.16 22.18 1.1K
14:21 22.18 22.18 22.16 22.16 0.3K
14:22 22.16 22.16 22.11 22.11 1.5K
14:23 22.11 22.11 22.11 22.11 0.4K
14:24 22.11 22.11 22.06 22.06 1.1K
14:25 22.02 22.02 22.02 22.02 0.4K
14:26 22.02 22.02 22.00 22.00 1.3K
14:27 22.00 22.04 22.00 22.00 0.7K
14:28 22.00 22.00 22.00 22.00 0.2K
14:29 22.00 22.01 22.00 22.01 0.6K
14:30 22.01 22.01 22.01 22.01 0.7K
14:31 22.01 22.01 21.96 21.96 0.3K
14:32 21.96 22.02 21.96 21.97 0.6K
14:33 21.97 21.99 21.97 21.99 0.3K
14:34 21.99 21.99 21.98 21.98 0.5K
14:35 22.00 22.01 21.98 22.01 1.6K
14:36 22.00 22.00 22.00 22.00 0.6K
14:37 21.97 21.97 21.97 21.97 0.9K
14:38 21.98 21.98 21.98 21.98 0.5K
14:39 21.94 21.94 21.94 21.94 0.6K
14:40 21.94 21.97 21.94 21.97 0.6K
14:41 21.97 21.97 21.97 21.97 2.0K
14:42 21.97 21.99 21.97 21.99 0.2K
14:43 21.99 21.99 21.99 21.99 0.3K
14:44 21.99 21.99 21.99 21.99 0.2K
14:45 21.96 21.96 21.94 21.94 0.4K
14:46 22.00 22.01 22.00 22.01 3.1K
14:47 21.99 21.99 21.99 21.99 1.2K
14:48 21.99 21.99 21.99 21.99 0.5K
14:49 21.99 22.00 21.99 22.00 0.9K
14:50 22.00 22.02 22.00 22.02 0.5K
14:51 22.02 22.02 22.02 22.02 1.3K
14:52 21.99 21.99 21.99 21.99 0.4K
14:53 21.99 22.02 21.99 22.02 2.2K
14:54 22.02 22.02 22.02 22.02 0.1K
14:55 22.02 22.02 22.02 22.02 0.5K
14:56 22.02 22.02 22.02 22.02 0.2K
14:57 22.02 22.03 22.02 22.03 1.9K
14:58 22.03 22.05 22.03 22.05 0.8K
14:59 22.05 22.05 22.05 22.05 0.4K
15:00 22.05 22.05 22.05 22.05 0.1K
15:01 22.05 22.05 22.05 22.05 1.9K
15:02 22.05 22.12 22.05 22.12 1.4K
15:03 22.12 22.12 22.12 22.12 0.2K
15:04 22.12 22.12 22.12 22.12 0.3K
15:05 22.12 22.12 22.07 22.07 1.8K
15:06 22.07 22.09 22.07 22.09 1.6K
15:07 22.09 22.12 22.09 22.10 0.4K
15:08 22.10 22.12 22.10 22.11 3.5K
15:09 22.11 22.11 22.11 22.11 0.1K
15:10 22.11 22.11 22.08 22.11 1.6K
15:11 22.09 22.09 22.09 22.09 0.8K
15:12 22.09 22.09 22.09 22.09 0.6K
15:13 22.09 22.09 22.09 22.09 0.4K
15:14 22.09 22.09 22.09 22.09 0.4K
15:15 22.09 22.09 22.09 22.09 0.1K
15:16 22.09 22.10 22.09 22.10 1.1K
15:17 22.10 22.10 22.08 22.08 0.6K
15:18 22.08 22.08 22.06 22.06 2.5K
15:19 22.06 22.07 22.03 22.07 5.5K
15:20 22.07 22.07 22.07 22.07 1.0K
15:21 22.09 22.10 22.09 22.09 4.3K
15:22 22.04 22.04 22.03 22.03 1.2K
15:23 22.03 22.03 21.99 22.01 0.5K
15:24 22.01 22.01 21.99 21.99 0.6K
15:25 21.99 22.01 21.99 22.01 1.1K
15:26 22.01 22.01 22.01 22.01 0.6K
15:27 22.03 22.03 22.01 22.01 2.6K
15:28 22.00 22.00 22.00 22.00 0.7K
15:29 22.00 22.01 22.00 22.01 0.7K
15:30 22.01 22.01 21.99 21.99 2.7K
15:31 21.99 21.99 21.98 21.99 0.9K
15:32 21.99 21.99 21.98 21.99 3.3K
15:33 21.99 22.00 21.99 22.00 3.0K
15:34 22.00 22.00 21.96 21.99 3.3K
15:35 21.95 21.95 21.94 21.94 2.5K
15:36 21.94 21.98 21.94 21.98 0.8K
15:37 21.98 21.99 21.97 21.97 3.7K
15:38 21.97 22.01 21.97 22.01 3.3K
15:39 22.01 22.02 22.01 22.02 3.0K
15:40 22.01 22.02 22.01 22.01 4.4K
15:41 22.01 22.02 22.00 22.00 2.7K
15:42 22.00 22.00 21.94 21.94 2.9K
15:43 21.96 21.97 21.96 21.97 2.1K
15:44 21.98 21.99 21.98 21.98 2.6K
15:45 22.02 22.04 22.02 22.04 6.3K
15:46 22.04 22.05 22.04 22.05 3.0K
15:47 22.05 22.06 22.05 22.06 6.1K
15:48 22.05 22.07 22.05 22.07 4.5K
15:49 22.07 22.07 22.07 22.07 1.3K
15:50 22.10 22.11 22.10 22.11 4.6K
15:51 22.13 22.13 22.05 22.07 10.1K
15:52 22.06 22.08 22.06 22.07 5.3K
15:53 22.07 22.07 22.01 22.01 4.8K
15:54 22.04 22.08 22.04 22.08 5.0K
15:55 22.09 22.12 22.08 22.11 6.1K
15:56 22.12 22.19 22.12 22.19 15.8K
15:57 22.19 22.19 22.17 22.18 13.9K
15:58 22.19 22.22 22.19 22.22 20.3K
15:59 22.22 22.22 22.20 22.22 21.6K
16:00 22.22 22.27 22.22 22.27 220.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available