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 17.48 17.96 17.01 17.51 14.1K
09:32 17.51 17.51 17.51 17.51 0.5K
09:33 17.51 17.51 17.51 17.51 0.3K
09:34 17.51 17.90 17.51 17.90 2.0K
09:35 17.90 17.90 17.74 17.74 0.9K
09:36 17.74 17.74 17.74 17.74 0.7K
09:37 17.65 17.65 17.65 17.65 1.9K
09:38 17.61 17.61 17.61 17.61 3.7K
09:39 17.61 17.61 17.61 17.61 1.1K
09:40 17.61 17.61 17.61 17.61 0.6K
09:41 17.86 17.86 17.68 17.68 8.1K
09:42 17.68 17.68 17.61 17.61 1.2K
09:43 17.61 17.61 17.61 17.61 1.6K
09:44 17.61 17.61 17.61 17.61 0.0K
09:45 17.51 17.51 17.51 17.51 2.5K
09:46 17.51 17.51 17.51 17.51 2.4K
09:47 17.51 17.75 17.51 17.75 5.4K
09:48 17.75 17.76 17.75 17.76 1.3K
09:49 17.76 17.76 17.76 17.76 0.0K
09:50 17.76 17.76 17.76 17.76 3.5K
09:51 17.76 18.03 17.76 18.03 1.6K
09:52 18.03 18.03 18.03 18.03 0.8K
09:53 18.03 18.03 18.03 18.03 1.0K
09:54 18.14 18.14 18.14 18.14 0.8K
09:55 18.14 18.14 18.14 18.14 1.3K
09:56 18.14 18.40 18.14 18.40 2.4K
09:57 18.40 18.40 18.40 18.40 0.3K
09:58 18.40 18.46 18.40 18.46 1.2K
09:59 18.46 18.47 18.38 18.42 3.6K
10:00 18.42 18.42 18.42 18.42 5.1K
10:01 18.49 18.49 18.42 18.42 3.4K
10:02 18.42 18.42 18.42 18.42 2.9K
10:03 18.42 18.42 18.35 18.40 2.0K
10:04 18.40 18.40 18.40 18.40 0.8K
10:05 18.40 18.41 18.27 18.41 3.4K
10:06 18.42 18.42 18.42 18.42 1.4K
10:07 18.42 18.45 18.42 18.45 0.7K
10:08 18.49 18.49 18.49 18.49 0.3K
10:09 18.49 18.49 18.49 18.49 2.1K
10:10 18.42 18.42 18.42 18.42 0.9K
10:11 18.62 18.68 18.62 18.68 5.4K
10:12 18.68 18.68 18.68 18.68 4.8K
10:13 19.34 19.37 19.34 19.37 4.6K
10:14 19.56 19.56 19.56 19.56 6.1K
10:15 19.56 19.98 19.56 19.98 4.7K
10:16 20.03 20.07 20.03 20.07 8.7K
10:17 20.07 20.07 19.94 19.94 6.0K
10:18 19.85 20.13 19.85 20.13 12.1K
10:19 20.13 20.13 19.91 19.91 2.4K
10:20 19.91 19.91 19.50 19.50 24.6K
10:21 19.51 19.51 19.49 19.49 19.0K
10:22 19.49 19.49 19.49 19.49 0.3K
10:23 19.49 19.49 19.12 19.12 2.3K
10:24 19.20 19.21 19.13 19.13 2.4K
10:25 18.96 18.96 18.86 18.86 5.9K
10:26 18.86 18.86 18.86 18.86 0.2K
10:27 18.86 18.97 18.82 18.97 2.8K
10:28 19.09 19.10 18.90 18.90 37.4K
10:29 18.90 18.90 18.84 18.84 3.9K
10:30 18.62 18.62 18.40 18.40 22.1K
10:31 18.40 18.45 18.39 18.39 15.8K
10:32 18.39 18.47 18.39 18.44 5.6K
10:33 18.44 18.44 18.44 18.44 4.1K
10:34 18.95 18.95 18.92 18.92 2.1K
10:35 18.91 18.91 18.84 18.85 1.6K
10:36 18.66 18.68 18.66 18.68 14.8K
10:37 18.65 18.65 18.49 18.49 5.1K
10:38 18.49 18.49 18.49 18.49 0.9K
10:39 18.51 18.51 18.44 18.51 2.3K
10:40 18.51 18.51 18.35 18.35 5.2K
10:41 18.35 18.42 18.35 18.38 3.7K
10:42 18.38 18.46 18.38 18.46 1.0K
10:43 18.46 18.47 18.46 18.47 2.6K
10:44 18.47 18.54 18.47 18.54 1.2K
10:45 18.54 18.61 18.54 18.61 1.5K
10:46 18.61 18.76 18.61 18.76 2.9K
10:47 18.76 18.84 18.71 18.71 44.1K
10:48 18.71 18.75 18.71 18.74 3.2K
10:49 18.74 18.96 18.74 18.96 3.2K
10:50 18.96 19.01 18.96 19.01 3.4K
10:51 19.01 19.01 19.01 19.01 1.6K
10:52 19.01 19.06 19.01 19.06 1.0K
10:53 19.06 19.09 19.06 19.09 2.7K
10:54 19.09 19.09 18.99 18.99 2.2K
10:55 18.99 19.39 18.99 19.39 3.8K
10:56 19.39 19.39 19.33 19.35 3.1K
10:57 19.35 19.35 19.28 19.28 1.9K
10:58 19.28 19.28 19.15 19.15 5.4K
10:59 19.15 19.15 18.96 18.96 40.3K
11:00 18.96 18.99 18.96 18.99 3.8K
11:01 18.99 19.09 18.99 19.09 5.6K
11:02 19.09 19.20 19.09 19.20 2.6K
11:03 19.20 19.20 19.20 19.20 0.8K
11:04 19.20 19.20 19.20 19.20 3.5K
11:05 19.20 19.20 19.20 19.20 0.4K
11:06 19.20 19.23 19.20 19.23 1.1K
11:07 19.17 19.17 19.17 19.17 0.5K
11:08 19.10 19.10 19.01 19.03 13.8K
11:09 19.03 19.03 19.03 19.03 1.4K
11:10 19.03 19.03 18.86 18.86 2.3K
11:11 18.86 18.88 18.86 18.88 1.5K
11:12 18.93 18.99 18.93 18.99 4.0K
11:13 18.99 19.07 18.99 19.07 2.3K
11:14 19.07 19.12 19.07 19.12 2.0K
11:15 19.12 19.13 19.02 19.02 2.6K
11:16 19.02 19.02 18.50 18.50 7.5K
11:17 18.50 18.56 18.50 18.56 2.1K
11:18 18.56 18.58 18.56 18.58 4.5K
11:19 18.58 18.59 18.58 18.59 0.8K
11:20 18.59 18.59 18.59 18.59 0.0K
11:21 18.59 18.78 18.59 18.78 2.5K
11:22 18.77 18.77 18.63 18.63 2.9K
11:23 18.63 18.63 18.55 18.55 3.1K
11:24 18.55 18.55 18.47 18.47 1.6K
11:25 18.47 18.47 18.47 18.47 0.6K
11:26 18.47 18.47 18.47 18.47 0.9K
11:27 18.47 18.47 18.22 18.24 2.5K
11:28 18.29 18.45 18.25 18.33 53.7K
11:29 18.33 18.42 18.33 18.37 1.6K
11:30 18.42 18.42 18.37 18.37 4.0K
11:31 18.37 18.37 18.34 18.34 2.1K
11:32 18.34 18.52 18.34 18.52 3.4K
11:33 18.62 18.62 18.55 18.55 6.3K
11:34 18.44 18.51 18.44 18.51 1.6K
11:35 18.51 18.51 18.50 18.51 1.2K
11:36 18.51 18.68 18.51 18.68 1.3K
11:37 18.65 18.65 18.65 18.65 1.4K
11:38 18.65 18.65 18.61 18.61 1.9K
11:39 18.61 18.63 18.61 18.63 2.2K
11:40 18.63 18.63 18.63 18.63 1.4K
11:41 18.59 18.64 18.59 18.64 1.8K
11:42 18.64 18.68 18.64 18.68 2.6K
11:43 18.68 18.81 18.68 18.80 27.1K
11:44 18.78 18.87 18.78 18.87 7.7K
11:45 18.87 18.87 18.80 18.80 1.1K
11:46 18.88 18.88 18.87 18.87 2.2K
11:47 18.87 18.87 18.83 18.83 1.8K
11:48 18.81 18.83 18.81 18.83 4.7K
11:49 18.83 18.83 18.78 18.78 1.9K
11:50 18.78 18.90 18.78 18.90 3.4K
11:51 18.90 18.97 18.87 18.89 3.6K
11:52 18.94 18.94 18.79 18.85 4.3K
11:53 18.82 18.82 18.82 18.82 0.3K
11:54 18.82 18.83 18.82 18.83 2.3K
11:55 18.81 18.82 18.81 18.81 0.8K
11:56 18.86 18.89 18.77 18.77 5.5K
11:57 18.80 18.81 18.79 18.79 13.7K
11:58 18.79 18.85 18.78 18.78 2.2K
11:59 18.78 18.78 18.78 18.78 0.7K
12:00 18.78 18.78 18.78 18.78 1.5K
12:01 18.75 18.75 18.66 18.66 1.9K
12:02 18.79 18.80 18.79 18.80 1.4K
12:03 18.80 18.84 18.80 18.84 0.6K
12:04 18.83 18.83 18.78 18.78 1.0K
12:05 18.78 18.78 18.78 18.78 0.9K
12:06 18.78 18.80 18.78 18.80 2.1K
12:07 18.77 18.77 18.73 18.77 3.8K
12:08 18.77 18.77 18.63 18.63 10.5K
12:09 18.63 18.63 18.57 18.57 2.5K
12:10 18.57 18.57 18.56 18.56 0.4K
12:11 18.55 18.55 18.55 18.55 0.3K
12:12 18.55 18.63 18.55 18.63 3.5K
12:13 18.64 18.68 18.64 18.68 2.7K
12:14 18.68 18.68 18.68 18.68 2.5K
12:15 18.68 18.71 18.68 18.71 2.0K
12:16 18.71 18.71 18.63 18.67 0.6K
12:17 18.69 18.70 18.69 18.70 1.0K
12:18 18.70 18.70 18.61 18.61 2.5K
12:19 18.61 18.61 18.46 18.46 2.9K
12:20 18.52 18.52 18.52 18.52 1.6K
12:21 18.52 18.59 18.52 18.55 2.8K
12:22 18.55 18.55 18.55 18.55 1.3K
12:23 18.55 18.55 18.55 18.55 1.1K
12:24 18.56 18.65 18.56 18.65 2.3K
12:25 18.65 18.65 18.65 18.65 2.8K
12:26 18.65 18.69 18.65 18.69 1.5K
12:27 18.75 18.75 18.75 18.75 0.1K
12:28 18.80 18.80 18.80 18.80 3.2K
12:29 18.80 18.80 18.71 18.71 2.3K
12:30 18.71 18.71 18.71 18.71 0.6K
12:31 18.71 18.76 18.71 18.76 0.2K
12:32 18.76 18.76 18.71 18.71 0.3K
12:33 18.81 18.81 18.81 18.81 1.8K
12:34 18.84 18.88 18.84 18.88 2.0K
12:35 18.88 18.89 18.87 18.89 3.2K
12:36 18.86 18.87 18.84 18.87 1.1K
12:37 18.87 18.87 18.83 18.83 1.2K
12:38 18.83 18.83 18.83 18.83 1.5K
12:39 18.83 18.85 18.83 18.83 2.2K
12:40 18.83 18.89 18.83 18.85 2.7K
12:41 18.85 18.85 18.85 18.85 1.5K
12:42 18.85 18.85 18.85 18.85 0.4K
12:43 18.83 18.83 18.77 18.77 1.8K
12:44 18.83 18.83 18.81 18.81 1.1K
12:45 18.78 18.83 18.78 18.83 5.6K
12:46 18.83 18.83 18.83 18.83 1.9K
12:47 18.83 18.83 18.65 18.65 0.4K
12:48 18.65 18.65 18.65 18.65 0.4K
12:49 18.65 18.65 18.65 18.65 0.8K
12:50 18.59 18.62 18.57 18.62 4.8K
12:51 18.57 18.57 18.57 18.57 0.6K
12:52 18.57 18.66 18.57 18.66 1.5K
12:53 18.68 18.68 18.62 18.66 1.9K
12:54 18.66 18.66 18.66 18.66 0.4K
12:55 18.64 18.66 18.64 18.66 2.3K
12:56 18.66 18.66 18.65 18.65 0.4K
12:57 18.65 18.65 18.57 18.59 1.4K
12:58 18.52 18.52 18.52 18.52 1.1K
12:59 18.52 18.58 18.50 18.54 1.8K
13:00 18.54 18.54 18.51 18.51 3.3K
13:01 18.51 18.65 18.51 18.65 6.3K
13:02 18.96 18.96 18.96 18.96 1.2K
13:03 18.96 18.96 18.85 18.85 2.3K
13:04 18.91 18.91 18.85 18.85 1.1K
13:05 18.85 18.85 18.76 18.76 1.3K
13:06 18.73 18.73 18.73 18.73 0.9K
13:07 18.78 18.78 18.74 18.74 1.2K
13:08 18.74 18.74 18.71 18.71 2.9K
13:09 18.67 18.67 18.66 18.66 0.7K
13:10 18.66 18.66 18.66 18.66 0.6K
13:11 18.66 18.66 18.66 18.66 0.4K
13:12 18.75 18.75 18.61 18.61 3.0K
13:13 18.61 18.75 18.61 18.75 0.8K
13:14 18.79 18.81 18.75 18.81 3.6K
13:15 18.81 18.91 18.81 18.91 5.8K
13:16 18.91 18.91 18.90 18.91 2.7K
13:17 18.99 19.04 18.99 19.01 6.3K
13:18 19.04 19.04 18.97 18.99 2.6K
13:19 18.97 18.97 18.97 18.97 0.3K
13:20 18.98 19.11 18.98 19.11 3.8K
13:21 19.11 19.11 19.07 19.07 3.9K
13:22 19.07 19.08 19.07 19.08 3.2K
13:23 19.08 19.08 19.01 19.05 1.3K
13:24 19.05 19.06 19.05 19.06 1.3K
13:25 19.12 19.12 19.12 19.12 2.7K
13:26 19.12 19.12 19.11 19.11 5.4K
13:27 19.11 19.11 19.06 19.06 1.8K
13:28 19.07 19.07 19.07 19.07 1.1K
13:29 19.07 19.07 18.95 18.96 3.0K
13:30 18.96 19.07 18.96 19.07 3.4K
13:31 19.07 19.08 19.05 19.05 2.2K
13:32 19.05 19.05 19.05 19.05 2.6K
13:33 19.05 19.05 18.97 18.97 1.7K
13:34 18.97 18.97 18.97 18.97 0.9K
13:35 18.97 19.05 18.97 19.02 2.6K
13:36 19.02 19.02 19.00 19.00 3.2K
13:37 19.00 19.14 19.00 19.14 2.7K
13:38 19.14 19.20 19.14 19.20 4.0K
13:39 19.16 19.18 19.12 19.18 7.7K
13:40 19.18 19.27 19.18 19.27 1.0K
13:41 19.30 19.30 19.22 19.22 4.0K
13:42 19.22 19.22 19.18 19.18 2.2K
13:43 19.22 19.26 19.21 19.24 4.6K
13:44 19.24 19.37 19.24 19.37 3.4K
13:45 19.37 19.43 19.37 19.40 2.5K
13:46 19.40 19.59 19.40 19.59 4.1K
13:47 19.56 19.57 19.44 19.57 6.9K
13:48 19.59 19.59 19.48 19.51 33.2K
13:49 19.51 19.51 19.40 19.42 3.1K
13:50 19.42 19.42 19.33 19.33 3.9K
13:51 19.33 19.33 19.33 19.33 0.5K
13:52 19.35 19.35 19.34 19.34 1.7K
13:53 19.34 19.34 19.33 19.33 1.4K
13:54 19.33 19.33 19.33 19.33 1.1K
13:55 19.47 19.50 19.47 19.50 25.4K
13:56 19.50 19.53 19.47 19.47 6.1K
13:57 19.47 19.47 19.41 19.41 2.1K
13:58 19.41 19.48 19.41 19.43 2.4K
13:59 19.41 19.45 19.41 19.45 3.1K
14:00 19.47 19.49 19.45 19.49 2.6K
14:01 19.54 19.54 19.50 19.50 2.5K
14:02 19.48 19.48 19.44 19.44 3.0K
14:03 19.44 19.44 19.34 19.35 3.8K
14:04 19.35 19.40 19.35 19.40 2.2K
14:05 19.47 19.47 19.47 19.47 4.4K
14:06 19.47 19.47 19.39 19.39 4.8K
14:07 19.36 19.36 19.26 19.26 1.9K
14:08 19.16 19.16 19.16 19.16 1.6K
14:09 19.31 19.31 19.30 19.30 2.6K
14:10 19.34 19.34 19.25 19.25 2.8K
14:11 19.27 19.43 19.27 19.43 4.5K
14:12 19.43 19.43 19.29 19.33 5.0K
14:13 19.32 19.32 19.31 19.31 2.9K
14:14 19.20 19.21 19.20 19.21 1.8K
14:15 19.21 19.21 19.21 19.21 0.6K
14:16 19.21 19.21 19.17 19.21 3.4K
14:17 19.21 19.39 19.21 19.39 5.6K
14:18 19.39 19.39 19.39 19.39 2.2K
14:19 19.39 19.39 19.39 19.39 0.4K
14:20 19.43 19.43 19.37 19.37 4.4K
14:21 19.37 19.38 19.37 19.38 6.4K
14:22 19.38 19.38 19.33 19.34 10.2K
14:23 19.34 19.34 19.34 19.34 2.8K
14:24 19.34 19.41 19.34 19.40 9.1K
14:25 19.39 19.43 19.39 19.43 4.4K
14:26 19.43 19.50 19.40 19.40 9.8K
14:27 19.38 19.38 19.29 19.29 16.2K
14:28 19.22 19.31 19.22 19.31 5.7K
14:29 19.31 19.31 19.28 19.30 4.1K
14:30 19.28 19.28 19.27 19.27 13.2K
14:31 19.27 19.28 19.27 19.28 0.7K
14:32 19.28 19.32 19.28 19.32 0.5K
14:33 19.44 19.44 19.33 19.35 8.0K
14:34 19.35 19.35 19.35 19.35 0.8K
14:35 19.42 19.42 19.41 19.41 0.9K
14:36 19.41 19.49 19.41 19.47 1.7K
14:37 19.52 19.56 19.44 19.46 8.9K
14:38 19.48 19.55 19.43 19.55 5.2K
14:39 19.55 19.57 19.51 19.57 2.0K
14:40 19.57 19.57 19.52 19.52 0.7K
14:41 19.52 19.52 19.43 19.48 2.9K
14:42 19.48 19.48 19.48 19.48 1.7K
14:43 19.48 19.48 19.46 19.46 4.6K
14:44 19.46 19.49 19.46 19.49 3.8K
14:45 19.46 19.46 19.45 19.45 4.4K
14:46 19.43 19.43 19.36 19.36 7.6K
14:47 19.36 19.36 19.36 19.36 1.3K
14:48 19.57 19.57 19.52 19.52 2.0K
14:49 19.52 19.52 19.42 19.45 7.4K
14:50 19.45 19.49 19.45 19.49 1.4K
14:51 19.49 19.49 19.44 19.47 2.1K
14:52 19.44 19.44 19.40 19.40 7.0K
14:53 19.40 19.44 19.40 19.44 2.1K
14:54 19.44 19.44 19.43 19.43 1.4K
14:55 19.39 19.41 19.39 19.40 4.2K
14:56 19.40 19.40 19.33 19.33 5.6K
14:57 19.37 19.37 19.29 19.29 2.9K
14:58 19.29 19.31 19.29 19.31 1.8K
14:59 19.31 19.39 19.31 19.32 5.9K
15:00 19.32 19.34 19.31 19.34 10.5K
15:01 19.37 19.50 19.37 19.50 2.8K
15:02 19.50 19.51 19.45 19.45 6.3K
15:03 19.47 19.47 19.42 19.42 4.2K
15:04 19.42 19.47 19.42 19.47 1.6K
15:05 19.44 19.44 19.44 19.44 3.0K
15:06 19.45 19.50 19.45 19.45 3.7K
15:07 19.45 19.46 19.41 19.41 3.6K
15:08 19.40 19.43 19.40 19.43 2.1K
15:09 19.48 19.48 19.39 19.41 4.0K
15:10 19.40 19.46 19.40 19.44 15.6K
15:11 19.44 19.44 19.43 19.43 5.3K
15:12 19.44 19.47 19.43 19.47 4.3K
15:13 19.45 19.55 19.43 19.52 9.4K
15:14 19.50 19.50 19.48 19.50 3.4K
15:15 19.48 19.49 19.47 19.49 2.6K
15:16 19.49 19.52 19.48 19.48 4.8K
15:17 19.48 19.52 19.45 19.52 4.2K
15:18 19.51 19.62 19.51 19.62 4.3K
15:19 19.59 19.61 19.57 19.57 4.7K
15:20 19.57 19.69 19.57 19.67 2.9K
15:21 19.65 19.69 19.65 19.69 1.4K
15:22 19.65 19.67 19.61 19.61 4.3K
15:23 19.62 19.63 19.62 19.63 1.6K
15:24 19.60 19.60 19.54 19.58 4.2K
15:25 19.58 19.58 19.54 19.54 1.6K
15:26 19.54 19.59 19.54 19.55 6.8K
15:27 19.54 19.55 19.51 19.51 4.7K
15:28 19.51 19.51 19.44 19.45 4.6K
15:29 19.45 19.47 19.45 19.47 4.7K
15:30 19.49 19.52 19.47 19.47 2.4K
15:31 19.47 19.52 19.47 19.52 13.7K
15:32 19.52 19.55 19.52 19.55 7.5K
15:33 19.53 19.56 19.53 19.56 6.8K
15:34 19.60 19.60 19.60 19.60 4.8K
15:35 19.60 19.76 19.60 19.76 3.7K
15:36 19.74 19.75 19.72 19.72 7.8K
15:37 19.72 19.72 19.68 19.68 3.0K
15:38 19.68 19.72 19.68 19.72 8.7K
15:39 19.72 19.77 19.72 19.77 4.7K
15:40 19.77 19.77 19.68 19.71 1.8K
15:41 19.63 19.63 19.59 19.59 2.7K
15:42 19.59 19.60 19.58 19.59 6.9K
15:43 19.57 19.61 19.57 19.61 6.2K
15:44 19.55 19.55 19.54 19.54 4.5K
15:45 19.58 19.58 19.50 19.53 25.9K
15:46 19.55 19.58 19.55 19.55 23.8K
15:47 19.56 19.56 19.56 19.56 1.7K
15:48 19.56 19.56 19.56 19.56 2.9K
15:49 19.65 19.65 19.57 19.61 11.5K
15:50 19.61 19.62 19.61 19.62 2.9K
15:51 19.62 19.62 19.59 19.60 15.3K
15:52 19.61 19.66 19.59 19.66 11.5K
15:53 19.61 19.65 19.61 19.62 8.1K
15:54 19.63 19.64 19.60 19.60 11.5K
15:55 19.60 19.66 19.60 19.66 21.6K
15:56 19.70 19.77 19.70 19.77 11.5K
15:57 19.75 19.75 19.72 19.72 35.3K
15:58 19.72 19.75 19.71 19.72 30.3K
15:59 19.71 19.76 19.71 19.74 32.4K
16:00 19.74 19.80 19.63 19.63 475.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available