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 21.58 21.59 21.42 21.58 7.1K
09:32 21.58 21.68 21.58 21.68 1.0K
09:33 21.68 21.69 21.68 21.69 0.2K
09:34 21.69 21.75 21.69 21.75 0.6K
09:35 21.75 21.75 21.75 21.75 0.8K
09:36 21.71 21.74 21.70 21.73 1.5K
09:37 21.73 21.73 21.60 21.60 2.6K
09:38 21.60 21.60 21.60 21.60 0.4K
09:39 21.56 21.56 21.56 21.56 1.4K
09:40 21.56 21.56 21.56 21.56 0.1K
09:41 21.63 21.63 21.63 21.63 1.5K
09:42 21.63 21.70 21.63 21.70 0.3K
09:43 21.70 21.70 21.70 21.70 0.4K
09:44 21.70 21.70 21.70 21.70 0.4K
09:45 21.84 21.84 21.79 21.79 1.9K
09:46 21.79 21.79 21.79 21.79 0.3K
09:47 21.79 21.92 21.79 21.92 3.0K
09:48 21.92 21.96 21.92 21.96 0.3K
09:49 21.96 21.96 21.96 21.96 0.2K
09:50 22.03 22.03 22.03 22.03 1.0K
09:51 22.02 22.02 21.93 21.94 1.8K
09:52 21.97 21.98 21.97 21.98 1.5K
09:53 21.96 21.96 21.96 21.96 1.4K
09:54 21.96 21.96 21.87 21.87 0.5K
09:55 21.87 21.97 21.87 21.97 1.9K
09:56 21.97 21.97 21.94 21.94 1.0K
09:57 21.88 21.88 21.85 21.85 1.9K
09:58 21.85 21.90 21.85 21.90 0.2K
09:59 21.90 21.90 21.86 21.86 0.8K
10:00 21.85 21.90 21.85 21.90 1.4K
10:01 21.90 21.90 21.84 21.89 2.3K
10:02 21.89 21.90 21.86 21.86 1.0K
10:03 21.86 21.89 21.86 21.89 1.1K
10:04 21.89 21.89 21.89 21.89 1.4K
10:05 21.89 21.89 21.89 21.89 0.3K
10:06 21.89 21.93 21.89 21.93 0.5K
10:07 21.93 22.08 21.93 22.08 2.0K
10:08 22.08 22.08 22.00 22.00 0.5K
10:09 22.00 22.00 22.00 22.00 0.5K
10:10 22.00 22.00 22.00 22.00 0.1K
10:11 22.00 22.01 21.94 21.94 2.3K
10:12 21.90 21.96 21.85 21.85 2.2K
10:13 21.85 21.85 21.85 21.85 1.2K
10:14 21.85 21.85 21.78 21.78 0.8K
10:15 21.78 21.78 21.78 21.78 0.5K
10:16 21.78 21.78 21.78 21.78 1.9K
10:17 21.78 21.79 21.75 21.79 0.8K
10:18 21.79 21.79 21.79 21.79 0.2K
10:19 21.82 21.82 21.82 21.82 0.9K
10:20 21.79 21.79 21.79 21.79 0.8K
10:21 21.79 21.79 21.75 21.75 1.3K
10:22 21.75 21.75 21.70 21.70 0.8K
10:23 21.78 21.78 21.78 21.78 0.9K
10:24 21.78 21.78 21.78 21.78 0.3K
10:25 21.78 21.78 21.78 21.78 0.3K
10:26 21.83 21.86 21.83 21.86 1.6K
10:27 21.86 21.92 21.86 21.92 1.7K
10:28 21.92 21.92 21.86 21.86 1.7K
10:29 21.86 21.86 21.80 21.83 0.5K
10:30 21.83 21.83 21.83 21.83 0.8K
10:31 21.83 21.85 21.83 21.85 1.1K
10:32 21.85 21.92 21.85 21.90 0.4K
10:33 21.90 21.91 21.87 21.87 1.3K
10:34 21.87 21.88 21.87 21.88 0.8K
10:35 21.88 21.92 21.88 21.90 1.0K
10:36 21.90 21.90 21.89 21.89 1.2K
10:37 21.89 21.95 21.89 21.95 1.3K
10:38 21.95 21.95 21.95 21.95 0.2K
10:39 21.95 21.95 21.95 21.95 2.1K
10:40 21.95 22.06 21.95 22.03 1.3K
10:41 21.99 21.99 21.99 21.99 0.6K
10:42 22.00 22.00 22.00 22.00 0.4K
10:43 22.00 22.00 22.00 22.00 0.5K
10:44 22.00 22.04 22.00 22.04 0.5K
10:45 22.04 22.04 22.04 22.04 0.4K
10:46 22.04 22.04 22.04 22.04 1.1K
10:47 22.04 22.04 22.04 22.04 1.4K
10:48 22.04 22.04 22.04 22.04 0.2K
10:49 22.04 22.05 22.04 22.05 1.1K
10:50 22.05 22.06 22.05 22.06 0.2K
10:51 22.06 22.06 22.06 22.06 0.2K
10:52 22.09 22.09 22.09 22.09 1.5K
10:53 22.09 22.09 22.08 22.08 0.4K
10:54 22.08 22.08 22.08 22.08 0.2K
10:55 22.08 22.11 22.08 22.11 1.8K
10:56 22.11 22.14 22.11 22.12 2.9K
10:57 22.12 22.12 22.09 22.09 1.1K
10:58 22.09 22.09 22.08 22.08 0.4K
10:59 22.08 22.08 22.05 22.07 1.9K
11:00 22.07 22.11 22.07 22.11 0.9K
11:01 22.11 22.11 22.11 22.11 0.1K
11:02 22.11 22.11 22.10 22.10 0.2K
11:03 22.09 22.09 22.09 22.09 1.4K
11:04 22.09 22.09 22.09 22.09 0.5K
11:05 22.09 22.10 22.09 22.10 1.3K
11:06 22.10 22.10 22.10 22.10 0.3K
11:07 22.10 22.10 22.07 22.10 0.6K
11:08 22.10 22.10 22.07 22.07 0.5K
11:09 22.07 22.07 22.07 22.07 0.5K
11:10 22.07 22.12 22.07 22.12 0.5K
11:11 22.12 22.14 22.12 22.14 2.9K
11:12 22.14 22.15 22.12 22.14 2.9K
11:13 22.14 22.20 22.14 22.18 1.4K
11:14 22.18 22.18 22.17 22.17 0.8K
11:15 22.17 22.18 22.17 22.18 0.9K
11:16 22.24 22.24 22.24 22.24 0.5K
11:17 22.24 22.24 22.24 22.24 0.6K
11:18 22.24 22.24 22.24 22.24 0.5K
11:19 22.24 22.25 22.23 22.23 0.7K
11:20 22.23 22.25 22.23 22.23 0.7K
11:21 22.20 22.20 22.20 22.20 1.6K
11:22 22.20 22.20 22.19 22.19 0.8K
11:23 22.19 22.19 22.19 22.19 0.3K
11:24 22.19 22.19 22.19 22.19 0.8K
11:25 22.19 22.19 22.19 22.19 0.5K
11:26 22.19 22.19 22.19 22.19 0.2K
11:27 22.19 22.19 22.19 22.19 1.0K
11:28 22.19 22.19 22.19 22.19 0.2K
11:29 22.19 22.19 22.18 22.18 1.1K
11:30 22.18 22.18 22.18 22.18 0.0K
11:31 22.18 22.18 22.18 22.18 0.3K
11:32 22.18 22.18 22.08 22.11 1.4K
11:33 22.11 22.14 22.11 22.14 0.8K
11:34 22.14 22.14 22.11 22.11 0.8K
11:35 22.11 22.12 22.11 22.12 0.8K
11:36 22.12 22.12 22.12 22.12 0.3K
11:37 22.12 22.12 22.11 22.11 0.9K
11:38 22.11 22.11 22.11 22.11 0.4K
11:39 22.11 22.14 22.11 22.14 0.9K
11:40 22.14 22.14 22.13 22.13 1.9K
11:41 22.13 22.13 22.13 22.13 0.1K
11:42 22.13 22.13 22.13 22.13 1.4K
11:43 22.13 22.13 22.13 22.13 1.0K
11:44 22.13 22.13 22.13 22.13 0.7K
11:45 22.13 22.13 22.13 22.13 0.2K
11:46 22.13 22.13 22.13 22.13 1.1K
11:47 22.13 22.17 22.13 22.17 1.1K
11:48 22.17 22.17 22.17 22.17 0.2K
11:49 22.17 22.17 22.17 22.17 0.4K
11:50 22.17 22.17 22.16 22.16 0.5K
11:51 22.16 22.16 22.16 22.16 1.0K
11:52 22.16 22.17 22.16 22.17 0.5K
11:53 22.17 22.17 22.17 22.17 0.5K
11:54 22.17 22.18 22.17 22.18 0.7K
11:55 22.18 22.18 22.18 22.18 0.1K
11:56 22.18 22.18 22.18 22.18 0.2K
11:57 22.17 22.17 22.17 22.17 0.5K
11:58 22.17 22.18 22.17 22.18 0.9K
11:59 22.18 22.24 22.18 22.24 2.1K
12:00 22.24 22.24 22.24 22.24 0.2K
12:01 22.24 22.24 22.24 22.24 1.0K
12:02 22.24 22.24 22.22 22.22 0.8K
12:03 22.22 22.26 22.22 22.26 0.8K
12:04 22.26 22.26 22.26 22.26 0.6K
12:05 22.26 22.26 22.26 22.26 0.2K
12:06 22.26 22.26 22.26 22.26 0.4K
12:07 22.26 22.26 22.22 22.22 0.6K
12:08 22.22 22.24 22.22 22.24 0.4K
12:09 22.24 22.24 22.24 22.24 0.6K
12:10 22.24 22.24 22.23 22.23 0.7K
12:11 22.23 22.23 22.23 22.23 0.3K
12:12 22.23 22.23 22.23 22.23 0.5K
12:13 22.23 22.23 22.23 22.23 0.4K
12:14 22.23 22.23 22.23 22.23 0.2K
12:15 22.23 22.23 22.23 22.23 0.3K
12:16 22.23 22.23 22.23 22.23 0.1K
12:17 22.23 22.23 22.23 22.23 0.5K
12:18 22.23 22.24 22.23 22.24 0.3K
12:19 22.24 22.24 22.24 22.24 0.3K
12:20 22.24 22.24 22.22 22.22 0.3K
12:21 22.22 22.22 22.20 22.21 1.1K
12:22 22.21 22.21 22.21 22.21 0.6K
12:23 22.21 22.21 22.21 22.21 0.4K
12:24 22.21 22.21 22.21 22.21 0.3K
12:25 22.21 22.21 22.21 22.21 0.1K
12:26 22.21 22.21 22.15 22.15 1.2K
12:27 22.15 22.15 22.15 22.15 0.5K
12:28 22.15 22.15 22.15 22.15 0.2K
12:29 22.08 22.08 22.08 22.08 0.8K
12:30 22.08 22.08 22.02 22.02 0.3K
12:31 22.02 22.02 22.02 22.02 0.8K
12:32 22.02 22.03 22.02 22.03 10.5K
12:33 22.04 22.11 22.04 22.11 3.4K
12:34 22.11 22.11 22.06 22.06 1.3K
12:35 22.04 22.04 22.04 22.04 0.5K
12:36 22.04 22.04 22.04 22.04 0.9K
12:37 22.04 22.04 22.04 22.04 1.0K
12:38 22.06 22.06 22.01 22.01 1.1K
12:39 22.01 22.01 22.01 22.01 0.6K
12:40 22.01 22.04 22.01 22.04 2.2K
12:41 22.04 22.04 22.04 22.04 0.7K
12:42 22.04 22.06 22.04 22.06 2.5K
12:43 22.06 22.07 22.06 22.07 0.8K
12:44 22.07 22.07 22.02 22.02 1.7K
12:45 22.02 22.02 22.01 22.01 1.6K
12:46 22.01 22.01 22.01 22.01 0.3K
12:47 22.03 22.04 22.03 22.04 1.1K
12:48 22.04 22.09 22.04 22.09 1.3K
12:49 22.09 22.09 22.09 22.09 0.1K
12:50 22.09 22.09 22.09 22.09 0.5K
12:51 22.09 22.10 22.09 22.10 3.2K
12:52 22.10 22.12 22.10 22.12 0.9K
12:53 22.12 22.12 22.12 22.12 1.1K
12:54 22.12 22.18 22.12 22.18 2.4K
12:55 22.18 22.18 22.18 22.18 0.7K
12:56 22.18 22.18 22.18 22.18 0.4K
12:57 22.18 22.18 22.17 22.17 1.1K
12:58 22.17 22.17 22.15 22.15 1.0K
12:59 22.15 22.15 22.15 22.15 0.6K
13:00 22.15 22.15 22.15 22.15 0.3K
13:01 22.15 22.15 22.15 22.15 0.5K
13:02 22.15 22.15 22.15 22.15 0.2K
13:03 22.19 22.19 22.19 22.19 1.5K
13:04 22.19 22.19 22.19 22.19 0.2K
13:05 22.19 22.19 22.19 22.19 0.9K
13:06 22.22 22.22 22.22 22.22 0.7K
13:07 22.22 22.22 22.12 22.12 1.6K
13:08 22.12 22.12 22.12 22.12 0.1K
13:09 22.12 22.12 22.12 22.12 0.4K
13:10 22.12 22.12 22.12 22.12 0.1K
13:11 22.08 22.08 22.08 22.08 1.1K
13:12 22.03 22.06 22.03 22.06 4.6K
13:13 22.06 22.06 22.02 22.02 0.7K
13:14 22.02 22.02 22.02 22.02 0.8K
13:15 22.02 22.04 22.02 22.04 0.8K
13:16 22.04 22.04 22.04 22.04 0.2K
13:17 22.04 22.04 22.04 22.04 0.6K
13:18 22.04 22.04 22.04 22.04 0.3K
13:19 22.04 22.04 22.04 22.04 0.6K
13:20 22.04 22.04 22.04 22.04 0.6K
13:21 22.04 22.04 22.04 22.04 0.4K
13:22 22.04 22.04 22.04 22.04 0.2K
13:23 22.04 22.04 22.04 22.04 0.9K
13:24 22.04 22.04 22.04 22.04 0.7K
13:25 22.04 22.04 22.04 22.04 0.3K
13:26 21.98 21.98 21.98 21.98 0.5K
13:27 21.98 21.98 21.98 21.98 0.3K
13:28 21.98 21.98 21.98 21.98 0.3K
13:29 21.98 21.98 21.98 21.98 0.3K
13:30 21.98 21.98 21.98 21.98 0.3K
13:31 21.98 21.98 21.98 21.98 1.5K
13:32 21.98 22.00 21.98 22.00 0.7K
13:33 22.00 22.02 22.00 22.02 2.2K
13:34 22.02 22.02 22.02 22.02 0.8K
13:35 21.98 21.98 21.98 21.98 0.9K
13:36 21.98 21.98 21.98 21.98 0.4K
13:37 21.98 21.98 21.98 21.98 0.2K
13:38 21.98 21.98 21.98 21.98 0.4K
13:39 21.98 22.00 21.98 22.00 1.2K
13:40 22.00 22.03 22.00 22.03 0.2K
13:41 22.03 22.03 22.03 22.03 0.4K
13:42 22.03 22.04 22.03 22.04 1.0K
13:43 22.04 22.04 22.04 22.04 0.3K
13:44 22.04 22.04 22.02 22.02 0.7K
13:45 22.02 22.02 22.00 22.01 1.1K
13:46 22.01 22.02 22.01 22.02 0.4K
13:47 22.02 22.02 22.02 22.02 0.2K
13:48 22.02 22.02 22.02 22.02 1.0K
13:49 22.02 22.02 22.02 22.02 0.0K
13:50 22.02 22.02 22.02 22.02 0.9K
13:51 22.02 22.02 22.02 22.02 0.4K
13:52 22.02 22.02 22.02 22.02 0.3K
13:53 22.02 22.05 22.02 22.05 0.6K
13:54 22.05 22.05 22.05 22.05 1.3K
13:55 22.05 22.05 22.05 22.05 0.2K
13:56 22.05 22.05 22.05 22.05 0.8K
13:57 22.05 22.05 22.00 22.00 0.6K
13:58 22.01 22.03 22.01 22.03 1.7K
13:59 22.03 22.03 22.03 22.03 0.0K
14:00 22.03 22.03 22.00 22.00 0.5K
14:01 22.00 22.00 21.97 21.98 0.9K
14:02 21.98 21.98 21.97 21.97 1.6K
14:03 21.97 21.97 21.97 21.97 1.2K
14:04 21.97 21.97 21.97 21.97 0.2K
14:05 21.97 21.97 21.97 21.97 1.1K
14:06 21.93 21.95 21.93 21.95 1.1K
14:07 21.95 21.96 21.95 21.96 1.1K
14:08 21.96 21.96 21.95 21.95 1.2K
14:09 21.95 21.95 21.95 21.95 0.0K
14:10 21.95 21.95 21.95 21.95 0.3K
14:11 21.91 21.91 21.91 21.91 0.6K
14:12 21.91 21.91 21.91 21.91 0.3K
14:13 21.91 21.91 21.91 21.91 0.1K
14:14 21.91 21.94 21.91 21.94 1.5K
14:15 21.94 21.94 21.94 21.94 0.4K
14:16 21.94 21.94 21.94 21.94 0.2K
14:17 21.94 21.94 21.94 21.94 0.3K
14:18 21.94 21.94 21.94 21.94 0.4K
14:19 21.94 21.94 21.94 21.94 0.4K
14:20 21.94 21.94 21.88 21.88 0.1K
14:21 21.88 21.91 21.88 21.91 0.4K
14:22 21.91 21.91 21.91 21.91 0.3K
14:23 21.91 21.91 21.91 21.91 0.1K
14:24 21.91 21.91 21.89 21.89 0.2K
14:25 21.89 21.89 21.87 21.87 1.7K
14:26 21.87 21.87 21.87 21.87 0.3K
14:27 21.87 21.88 21.87 21.88 1.3K
14:28 21.90 21.90 21.87 21.87 1.8K
14:29 21.87 21.87 21.87 21.87 0.4K
14:30 21.89 21.89 21.89 21.89 0.2K
14:31 21.89 21.89 21.84 21.84 1.9K
14:32 21.84 21.84 21.84 21.84 0.7K
14:33 21.88 21.88 21.88 21.88 0.8K
14:34 21.88 21.88 21.88 21.88 0.1K
14:35 21.88 21.88 21.86 21.86 1.9K
14:36 21.86 21.86 21.86 21.86 0.5K
14:37 21.86 21.86 21.86 21.86 0.7K
14:38 21.86 21.86 21.85 21.85 1.3K
14:39 21.84 21.84 21.84 21.84 0.8K
14:40 21.84 21.84 21.84 21.84 0.5K
14:41 21.84 21.84 21.84 21.84 0.7K
14:42 21.84 21.84 21.84 21.84 0.4K
14:43 21.84 21.84 21.84 21.84 0.4K
14:44 21.84 21.84 21.84 21.84 0.3K
14:45 21.84 21.84 21.84 21.84 0.3K
14:46 21.84 21.84 21.84 21.84 0.7K
14:47 21.84 21.84 21.82 21.82 0.4K
14:48 21.82 21.82 21.82 21.82 0.3K
14:49 21.82 21.82 21.82 21.82 0.4K
14:50 21.82 21.82 21.82 21.82 0.4K
14:51 21.82 21.82 21.82 21.82 0.4K
14:52 21.82 21.84 21.82 21.84 0.7K
14:53 21.84 21.88 21.84 21.88 2.4K
14:54 21.88 21.88 21.88 21.88 1.1K
14:55 21.88 21.99 21.88 21.99 1.9K
14:56 21.99 22.01 21.99 22.01 1.6K
14:57 22.01 22.01 22.01 22.01 0.8K
14:58 22.01 22.02 22.01 22.02 0.8K
14:59 22.02 22.02 21.99 21.99 2.1K
15:00 21.97 21.97 21.97 21.97 0.7K
15:01 22.01 22.02 21.98 22.02 0.9K
15:02 22.02 22.04 21.98 22.04 4.8K
15:03 22.04 22.05 21.99 21.99 2.8K
15:04 21.99 22.03 21.99 22.03 1.1K
15:05 22.03 22.04 22.03 22.04 1.2K
15:06 22.04 22.04 22.04 22.04 0.5K
15:07 22.04 22.05 22.04 22.04 2.0K
15:08 22.04 22.04 22.03 22.03 0.7K
15:09 22.04 22.04 22.01 22.01 0.9K
15:10 22.01 22.01 22.01 22.01 0.6K
15:11 22.00 22.00 22.00 22.00 1.7K
15:12 22.00 22.09 22.00 22.09 4.1K
15:13 22.10 22.10 22.10 22.10 1.9K
15:14 22.10 22.10 22.10 22.10 0.5K
15:15 22.10 22.10 22.10 22.10 0.8K
15:16 22.10 22.12 22.10 22.12 2.5K
15:17 22.12 22.12 22.12 22.12 0.6K
15:18 22.12 22.13 22.11 22.11 5.5K
15:19 22.11 22.11 22.11 22.11 0.7K
15:20 22.11 22.11 22.08 22.08 1.5K
15:21 22.07 22.07 22.07 22.07 0.7K
15:22 22.07 22.09 22.07 22.09 2.0K
15:23 22.09 22.09 22.08 22.09 1.6K
15:24 22.09 22.09 22.09 22.09 0.5K
15:25 22.08 22.08 22.07 22.07 1.5K
15:26 22.07 22.07 22.06 22.06 2.2K
15:27 22.06 22.06 22.06 22.06 0.9K
15:28 22.06 22.06 22.04 22.04 0.2K
15:29 22.04 22.04 22.04 22.04 1.3K
15:30 22.04 22.04 21.99 21.99 1.7K
15:31 21.99 21.99 21.98 21.99 5.2K
15:32 21.98 22.02 21.98 22.02 4.0K
15:33 22.02 22.02 22.00 22.02 3.6K
15:34 22.00 22.02 22.00 22.02 4.0K
15:35 22.04 22.04 21.98 21.98 6.6K
15:36 21.99 22.00 21.99 22.00 3.1K
15:37 22.00 22.01 22.00 22.01 1.2K
15:38 22.01 22.01 21.99 21.99 3.7K
15:39 21.99 21.99 21.98 21.98 1.4K
15:40 22.01 22.01 22.01 22.01 1.6K
15:41 22.01 22.01 22.01 22.01 1.8K
15:42 22.01 22.03 22.01 22.02 4.8K
15:43 22.01 22.01 22.01 22.01 1.8K
15:44 22.01 22.01 21.99 22.01 3.1K
15:45 22.01 22.02 22.01 22.01 2.4K
15:46 22.01 22.06 22.01 22.06 4.0K
15:47 22.06 22.06 22.06 22.06 1.8K
15:48 22.04 22.05 22.04 22.05 3.4K
15:49 22.06 22.06 22.04 22.04 4.5K
15:50 22.04 22.04 21.99 21.99 2.2K
15:51 21.99 21.99 21.97 21.99 4.1K
15:52 21.99 21.99 21.99 21.99 3.4K
15:53 21.97 21.99 21.97 21.99 4.8K
15:54 21.98 22.02 21.98 22.02 11.9K
15:55 22.03 22.10 22.03 22.05 9.5K
15:56 22.05 22.05 22.01 22.01 8.9K
15:57 22.00 22.07 22.00 22.02 25.4K
15:58 22.02 22.08 22.02 22.08 16.8K
15:59 22.01 22.03 21.99 22.01 30.8K
16:00 22.00 22.02 21.97 22.01 227.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available