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 20.26 22.08 19.85 20.46 18.0K
09:32 20.60 20.60 20.48 20.48 3.5K
09:33 20.15 20.26 20.15 20.23 16.4K
09:34 20.10 20.16 20.10 20.16 1.7K
09:35 20.09 20.09 20.07 20.07 0.4K
09:36 20.12 20.12 19.95 19.95 3.5K
09:37 19.89 20.05 19.89 20.05 3.8K
09:38 19.92 20.13 19.92 19.96 17.5K
09:39 19.96 20.15 19.96 20.12 3.8K
09:40 20.12 20.12 20.02 20.11 2.5K
09:41 20.20 20.20 20.05 20.10 5.0K
09:42 20.10 20.10 20.02 20.02 1.7K
09:43 20.05 20.17 20.05 20.12 4.0K
09:44 20.12 20.24 20.12 20.24 1.7K
09:45 20.17 20.19 20.17 20.17 4.6K
09:46 20.17 20.18 20.01 20.01 13.2K
09:47 20.01 20.07 20.01 20.07 3.6K
09:48 20.07 20.07 20.01 20.04 4.2K
09:49 20.05 20.08 20.05 20.08 3.8K
09:50 20.00 20.07 20.00 20.02 8.5K
09:51 20.02 20.02 19.98 19.99 2.8K
09:52 19.99 20.11 19.99 20.11 14.4K
09:53 20.11 20.11 20.11 20.11 2.7K
09:54 20.15 20.20 20.15 20.15 4.0K
09:55 20.15 20.15 20.04 20.07 2.8K
09:56 20.12 20.27 20.09 20.27 3.8K
09:57 20.27 20.27 20.27 20.27 0.3K
09:58 20.27 20.27 20.27 20.27 0.3K
09:59 20.27 20.27 20.18 20.18 1.0K
10:00 20.18 20.18 20.14 20.14 1.9K
10:01 20.15 20.17 20.11 20.11 11.0K
10:02 20.14 20.17 20.10 20.13 2.4K
10:03 20.13 20.31 20.13 20.31 13.5K
10:04 20.30 20.31 20.27 20.27 3.9K
10:05 20.27 20.27 20.24 20.25 1.3K
10:06 20.22 20.30 20.22 20.27 1.9K
10:07 20.27 20.27 20.26 20.26 3.0K
10:08 20.23 20.23 20.22 20.22 2.4K
10:09 20.27 20.31 20.27 20.31 2.4K
10:10 20.26 20.26 20.18 20.18 1.6K
10:11 20.21 20.21 20.12 20.12 1.7K
10:12 20.12 20.14 20.12 20.14 2.5K
10:13 20.14 20.26 20.14 20.26 15.3K
10:14 20.29 20.29 20.24 20.29 0.9K
10:15 20.26 20.26 20.26 20.26 0.5K
10:16 20.26 20.26 20.21 20.21 1.2K
10:17 20.21 20.25 20.21 20.25 1.9K
10:18 20.25 20.35 20.25 20.35 1.0K
10:19 20.29 20.29 20.19 20.19 2.6K
10:20 20.19 20.19 20.19 20.19 1.4K
10:21 20.16 20.19 20.16 20.19 1.9K
10:22 20.19 20.21 20.18 20.18 0.8K
10:23 20.18 20.18 20.15 20.15 0.5K
10:24 20.15 20.22 20.15 20.22 1.4K
10:25 20.15 20.15 20.15 20.15 0.5K
10:26 20.18 20.18 20.18 20.18 2.9K
10:27 20.18 20.23 20.18 20.23 1.4K
10:28 20.23 20.23 20.23 20.23 0.3K
10:29 20.25 20.25 20.19 20.19 3.0K
10:30 20.23 20.23 20.16 20.16 1.6K
10:31 20.20 20.20 20.19 20.19 2.4K
10:32 20.19 20.19 20.14 20.14 2.9K
10:33 20.20 20.20 20.18 20.19 2.9K
10:34 20.19 20.25 20.19 20.25 0.7K
10:35 20.25 20.25 20.25 20.25 0.4K
10:36 20.25 20.25 20.23 20.23 0.7K
10:37 20.23 20.23 20.23 20.23 0.5K
10:38 20.23 20.23 20.23 20.23 0.1K
10:39 20.23 20.25 20.22 20.23 5.6K
10:40 20.23 20.23 20.23 20.23 0.4K
10:41 20.23 20.25 20.23 20.24 29.9K
10:42 20.27 20.27 20.09 20.09 3.7K
10:43 20.10 20.11 20.10 20.11 12.8K
10:44 20.12 20.15 20.12 20.15 9.7K
10:45 20.15 20.15 20.12 20.12 1.8K
10:46 20.12 20.12 20.12 20.12 1.5K
10:47 20.12 20.12 20.11 20.11 1.6K
10:48 20.13 20.13 20.13 20.13 0.7K
10:49 20.13 20.13 20.12 20.12 0.6K
10:50 20.15 20.17 20.15 20.16 0.9K
10:51 20.11 20.11 20.11 20.11 3.9K
10:52 20.11 20.11 20.11 20.11 0.3K
10:53 20.13 20.13 20.13 20.13 0.4K
10:54 20.13 20.13 20.13 20.13 0.3K
10:55 20.14 20.14 20.12 20.12 10.8K
10:56 20.05 20.05 20.01 20.03 8.8K
10:57 20.03 20.06 20.03 20.06 0.8K
10:58 20.06 20.06 19.95 19.95 6.1K
10:59 19.95 19.99 19.95 19.99 1.6K
11:00 19.99 19.99 19.93 19.93 4.6K
11:01 19.85 19.85 19.75 19.75 42.8K
11:02 19.75 19.75 19.75 19.75 0.1K
11:03 19.75 19.83 19.74 19.74 5.1K
11:04 19.74 19.74 19.65 19.65 1.2K
11:05 19.65 19.69 19.61 19.61 0.6K
11:06 19.61 19.61 19.52 19.52 4.3K
11:07 19.51 19.53 19.51 19.51 7.7K
11:08 19.51 19.53 19.51 19.53 0.7K
11:09 19.53 19.53 19.47 19.47 6.5K
11:10 19.47 19.51 19.47 19.51 2.7K
11:11 19.51 19.56 19.51 19.56 3.4K
11:12 19.56 19.56 19.49 19.49 0.7K
11:13 19.46 19.46 19.43 19.43 1.2K
11:14 19.47 19.48 19.47 19.48 6.8K
11:15 19.48 19.49 19.45 19.48 2.9K
11:16 19.48 19.48 19.48 19.48 1.5K
11:17 19.47 19.47 19.39 19.39 21.8K
11:18 19.39 19.41 19.37 19.37 1.8K
11:19 19.38 19.44 19.38 19.40 25.3K
11:20 19.44 19.53 19.44 19.48 20.3K
11:21 19.48 19.55 19.48 19.55 1.9K
11:22 19.55 19.61 19.55 19.61 1.7K
11:23 19.61 19.61 19.57 19.57 3.1K
11:24 19.54 19.62 19.51 19.62 13.3K
11:25 19.59 19.60 19.59 19.60 5.6K
11:26 19.62 19.62 19.60 19.60 5.1K
11:27 19.61 19.61 19.61 19.61 1.5K
11:28 19.66 19.66 19.60 19.61 3.4K
11:29 19.61 19.61 19.61 19.61 0.3K
11:30 19.60 19.63 19.60 19.62 11.1K
11:31 19.61 19.64 19.61 19.64 4.4K
11:32 19.66 19.66 19.66 19.66 0.9K
11:33 19.66 19.66 19.61 19.65 1.9K
11:34 19.65 19.65 19.61 19.61 1.6K
11:35 19.61 19.61 19.52 19.52 5.6K
11:36 19.52 19.52 19.52 19.52 1.3K
11:37 19.52 19.55 19.52 19.54 1.3K
11:38 19.54 19.58 19.52 19.52 3.1K
11:39 19.52 19.59 19.52 19.59 1.5K
11:40 19.59 19.59 19.59 19.59 0.3K
11:41 19.61 19.62 19.61 19.62 2.5K
11:42 19.64 19.65 19.61 19.61 3.1K
11:43 19.61 19.61 19.59 19.59 0.8K
11:44 19.59 19.61 19.55 19.61 0.8K
11:45 19.61 19.61 19.58 19.59 0.5K
11:46 19.59 19.60 19.59 19.60 1.5K
11:47 19.60 19.61 19.59 19.61 1.8K
11:48 19.61 19.61 19.52 19.52 2.3K
11:49 19.52 19.52 19.50 19.50 0.3K
11:50 19.48 19.48 19.45 19.45 1.4K
11:51 19.45 19.51 19.45 19.49 1.4K
11:52 19.49 19.53 19.49 19.53 0.6K
11:53 19.53 19.53 19.45 19.45 1.3K
11:54 19.45 19.47 19.44 19.44 7.1K
11:55 19.47 19.50 19.47 19.50 0.4K
11:56 19.47 19.50 19.47 19.47 1.3K
11:57 19.47 19.56 19.47 19.56 6.9K
11:58 19.58 19.59 19.55 19.59 3.5K
11:59 19.58 19.58 19.56 19.56 3.1K
12:00 19.56 19.57 19.56 19.57 0.7K
12:01 19.51 19.53 19.51 19.53 2.8K
12:02 19.53 19.56 19.53 19.56 0.7K
12:03 19.56 19.60 19.56 19.60 1.6K
12:04 19.58 19.63 19.58 19.63 1.2K
12:05 19.61 19.61 19.61 19.61 2.3K
12:06 19.61 19.66 19.61 19.61 2.6K
12:07 19.60 19.60 19.56 19.56 10.0K
12:08 19.56 19.56 19.56 19.56 1.0K
12:09 19.56 19.56 19.56 19.56 0.3K
12:10 19.56 19.57 19.47 19.47 5.0K
12:11 19.47 19.47 19.47 19.47 13.5K
12:12 19.47 19.47 19.47 19.47 0.6K
12:13 19.47 19.54 19.47 19.54 3.3K
12:14 19.53 19.57 19.53 19.57 6.9K
12:15 19.60 19.60 19.55 19.55 3.8K
12:16 19.55 19.57 19.55 19.57 12.1K
12:17 19.55 19.55 19.48 19.48 19.7K
12:18 19.48 19.48 19.43 19.43 7.7K
12:19 19.43 19.46 19.43 19.46 5.0K
12:20 19.47 19.47 19.47 19.47 1.1K
12:21 19.48 19.48 19.46 19.46 1.1K
12:22 19.46 19.50 19.46 19.46 4.7K
12:23 19.46 19.47 19.43 19.43 3.2K
12:24 19.43 19.46 19.43 19.43 2.0K
12:25 19.43 19.43 19.41 19.41 4.2K
12:26 19.41 19.41 19.38 19.38 3.2K
12:27 19.39 19.39 19.39 19.39 2.8K
12:28 19.39 19.42 19.36 19.36 1.6K
12:29 19.39 19.39 19.36 19.36 1.4K
12:30 19.42 19.42 19.37 19.40 6.1K
12:31 19.40 19.42 19.37 19.37 2.0K
12:32 19.40 19.40 19.37 19.37 19.7K
12:33 19.35 19.37 19.35 19.36 15.0K
12:34 19.41 19.43 19.40 19.43 5.1K
12:35 19.43 19.45 19.43 19.45 1.2K
12:36 19.41 19.41 19.40 19.40 14.4K
12:37 19.39 19.39 19.35 19.35 18.4K
12:38 19.38 19.38 19.37 19.37 3.6K
12:39 19.37 19.38 19.35 19.38 4.6K
12:40 19.38 19.38 19.22 19.22 2.3K
12:41 19.22 19.28 19.19 19.19 4.6K
12:42 19.19 19.24 19.19 19.24 3.3K
12:43 19.24 19.24 19.20 19.20 2.0K
12:44 19.20 19.20 19.17 19.17 1.0K
12:45 19.23 19.25 19.17 19.17 5.0K
12:46 19.17 19.17 19.12 19.12 1.8K
12:47 19.13 19.13 19.13 19.13 2.6K
12:48 19.13 19.15 19.13 19.15 0.8K
12:49 19.11 19.22 19.11 19.22 6.4K
12:50 19.22 19.40 19.22 19.40 11.5K
12:51 19.40 19.40 19.34 19.34 5.7K
12:52 19.34 19.36 19.34 19.36 2.5K
12:53 19.35 19.36 19.34 19.36 25.9K
12:54 19.36 19.36 19.30 19.30 15.7K
12:55 19.32 19.35 19.32 19.35 3.3K
12:56 19.35 19.38 19.35 19.36 13.1K
12:57 19.40 19.40 19.31 19.31 40.4K
12:58 19.34 19.36 19.34 19.36 21.5K
12:59 19.36 19.36 19.35 19.35 0.9K
13:00 19.35 19.35 19.31 19.32 12.2K
13:01 19.31 19.31 19.26 19.26 7.9K
13:02 19.27 19.28 19.27 19.27 17.1K
13:03 19.29 19.29 19.28 19.28 3.0K
13:04 19.28 19.28 19.28 19.28 2.0K
13:05 19.27 19.27 19.27 19.27 20.4K
13:06 19.27 19.31 19.27 19.28 7.6K
13:07 19.25 19.26 19.25 19.25 6.6K
13:08 19.26 19.26 19.20 19.20 42.2K
13:09 19.18 19.18 19.18 19.18 5.2K
13:10 19.18 19.18 19.13 19.15 12.4K
13:11 19.12 19.15 19.12 19.13 9.3K
13:12 19.13 19.13 19.11 19.11 10.6K
13:13 19.12 19.12 19.09 19.09 14.2K
13:14 19.11 19.12 19.11 19.11 12.9K
13:15 19.15 19.19 19.13 19.16 6.0K
13:16 19.16 19.19 19.16 19.19 6.3K
13:17 19.18 19.24 19.18 19.24 10.5K
13:18 19.23 19.27 19.21 19.27 3.7K
13:19 19.27 19.27 19.20 19.20 1.9K
13:20 19.27 19.27 19.23 19.23 5.0K
13:21 19.23 19.23 19.20 19.20 3.2K
13:22 19.18 19.18 19.15 19.15 16.8K
13:23 19.18 19.18 19.09 19.11 66.3K
13:24 19.11 19.15 19.10 19.10 21.4K
13:25 19.09 19.10 19.09 19.09 4.7K
13:26 19.11 19.14 19.10 19.14 30.7K
13:27 19.11 19.11 19.09 19.09 22.4K
13:28 19.10 19.10 19.10 19.10 8.7K
13:29 19.11 19.11 18.95 18.95 28.6K
13:30 18.97 19.02 18.97 18.99 3.5K
13:31 18.99 18.99 18.97 18.99 12.0K
13:32 18.99 19.06 18.99 19.06 5.7K
13:33 19.10 19.11 19.05 19.10 14.5K
13:34 19.10 19.10 19.04 19.04 4.5K
13:35 19.02 19.02 18.99 18.99 8.1K
13:36 19.00 19.09 18.99 19.09 9.3K
13:37 19.09 19.09 18.99 18.99 5.7K
13:38 18.99 19.04 18.97 19.04 12.1K
13:39 18.99 19.04 18.99 19.03 7.4K
13:40 19.03 19.03 18.99 18.99 3.2K
13:41 19.00 19.00 18.98 19.00 2.7K
13:42 19.03 19.10 19.03 19.10 5.4K
13:43 19.10 19.10 19.10 19.10 3.0K
13:44 19.10 19.23 19.10 19.19 7.9K
13:45 19.15 19.21 19.15 19.21 2.3K
13:46 19.21 19.21 19.21 19.21 0.8K
13:47 19.11 19.11 19.01 19.01 3.1K
13:48 19.01 19.02 19.01 19.02 0.9K
13:49 19.02 19.02 19.02 19.02 1.6K
13:50 19.02 19.09 19.02 19.03 2.6K
13:51 19.03 19.09 19.03 19.09 4.2K
13:52 19.11 19.11 19.10 19.10 2.5K
13:53 19.10 19.17 19.10 19.17 1.5K
13:54 19.17 19.17 19.15 19.15 1.1K
13:55 19.15 19.15 19.10 19.10 1.3K
13:56 19.10 19.14 19.10 19.14 1.7K
13:57 19.14 19.17 19.14 19.17 2.3K
13:58 19.18 19.21 19.17 19.17 1.9K
13:59 19.19 19.19 19.19 19.19 2.5K
14:00 19.19 19.19 19.12 19.18 1.4K
14:01 19.18 19.18 19.10 19.10 1.0K
14:02 19.16 19.16 19.15 19.15 1.3K
14:03 19.15 19.16 19.15 19.15 0.6K
14:04 19.15 19.17 19.15 19.15 0.7K
14:05 19.15 19.15 19.09 19.09 2.7K
14:06 19.09 19.10 19.05 19.05 0.8K
14:07 19.05 19.06 19.05 19.06 1.7K
14:08 19.06 19.06 19.01 19.05 1.2K
14:09 19.05 19.05 19.02 19.02 0.5K
14:10 19.02 19.02 19.00 19.01 8.4K
14:11 19.01 19.06 19.01 19.06 1.7K
14:12 19.01 19.04 19.01 19.04 2.1K
14:13 18.99 19.03 18.99 19.03 2.1K
14:14 19.03 19.03 19.00 19.00 2.0K
14:15 19.00 19.00 19.00 19.00 0.4K
14:16 19.00 19.04 19.00 19.02 2.8K
14:17 19.02 19.07 19.00 19.07 2.3K
14:18 19.08 19.08 19.08 19.08 1.8K
14:19 19.06 19.07 19.04 19.07 1.1K
14:20 19.07 19.10 19.07 19.10 2.0K
14:21 19.08 19.08 19.07 19.07 1.4K
14:22 19.07 19.07 19.07 19.07 0.5K
14:23 19.07 19.08 19.07 19.08 1.3K
14:24 19.08 19.08 19.04 19.04 0.6K
14:25 19.05 19.07 19.05 19.07 1.1K
14:26 19.05 19.05 18.97 18.97 3.4K
14:27 19.00 19.02 18.98 18.98 0.9K
14:28 18.98 18.98 18.98 18.98 0.2K
14:29 18.98 18.98 18.97 18.97 12.7K
14:30 18.97 18.98 18.97 18.98 0.6K
14:31 19.03 19.26 19.03 19.24 16.7K
14:32 19.21 19.21 19.09 19.09 4.4K
14:33 19.09 19.15 19.09 19.15 3.9K
14:34 19.12 19.13 19.05 19.05 3.7K
14:35 19.05 19.07 19.05 19.07 1.6K
14:36 19.01 19.01 19.00 19.01 4.8K
14:37 19.00 19.00 18.98 19.00 4.4K
14:38 19.00 19.05 19.00 19.05 1.0K
14:39 19.05 19.05 18.98 18.98 1.8K
14:40 19.01 19.01 18.99 18.99 2.3K
14:41 18.98 18.98 18.98 18.98 0.7K
14:42 18.98 19.01 18.96 18.96 1.7K
14:43 18.96 19.02 18.96 19.02 3.9K
14:44 19.02 19.02 18.97 18.97 2.8K
14:45 18.96 19.00 18.96 19.00 3.4K
14:46 18.98 19.01 18.98 18.98 4.2K
14:47 18.98 19.03 18.98 19.03 6.5K
14:48 19.03 19.03 19.00 19.00 2.6K
14:49 19.04 19.04 19.02 19.02 1.2K
14:50 19.01 19.01 19.01 19.01 0.8K
14:51 19.01 19.02 18.99 18.99 7.3K
14:52 18.98 18.98 18.98 18.98 6.6K
14:53 18.96 18.98 18.94 18.98 16.5K
14:54 18.98 18.99 18.96 18.96 11.1K
14:55 18.96 18.97 18.94 18.94 4.8K
14:56 18.93 18.97 18.92 18.97 13.7K
14:57 18.97 18.97 18.95 18.95 3.2K
14:58 18.95 18.98 18.95 18.98 2.2K
14:59 18.96 18.98 18.94 18.98 6.3K
15:00 18.98 18.98 18.95 18.96 4.7K
15:01 18.96 18.96 18.93 18.96 11.2K
15:02 18.96 18.96 18.93 18.93 6.0K
15:03 18.93 18.96 18.93 18.96 3.0K
15:04 18.94 18.99 18.92 18.95 52.6K
15:05 18.95 18.95 18.92 18.92 6.8K
15:06 18.92 18.93 18.92 18.93 2.0K
15:07 18.89 18.92 18.89 18.91 8.8K
15:08 18.91 18.93 18.90 18.93 4.1K
15:09 18.91 18.93 18.91 18.93 5.6K
15:10 18.93 18.94 18.91 18.91 19.8K
15:11 18.91 18.91 18.89 18.90 4.6K
15:12 18.92 18.92 18.91 18.91 20.1K
15:13 18.91 18.93 18.91 18.91 2.1K
15:14 18.91 18.92 18.90 18.90 19.2K
15:15 18.90 18.90 18.90 18.90 30.4K
15:16 18.90 18.91 18.65 18.67 52.1K
15:17 18.76 18.76 18.68 18.68 6.6K
15:18 18.60 18.75 18.60 18.75 18.8K
15:19 18.77 18.80 18.75 18.77 8.1K
15:20 18.77 18.77 18.74 18.74 12.7K
15:21 18.70 18.77 18.70 18.76 10.2K
15:22 18.76 18.77 18.75 18.77 3.4K
15:23 18.74 18.78 18.73 18.78 7.3K
15:24 18.79 18.82 18.79 18.82 4.2K
15:25 18.84 18.84 18.78 18.81 3.0K
15:26 18.82 18.88 18.82 18.88 7.8K
15:27 18.87 18.93 18.87 18.93 10.9K
15:28 18.94 18.97 18.93 18.97 9.8K
15:29 18.94 18.95 18.93 18.93 10.4K
15:30 18.95 18.95 18.92 18.92 7.3K
15:31 18.90 18.94 18.89 18.94 12.8K
15:32 18.94 18.94 18.93 18.93 2.4K
15:33 18.91 18.91 18.89 18.89 13.5K
15:34 18.89 18.89 18.85 18.85 14.5K
15:35 18.86 18.89 18.84 18.84 12.1K
15:36 18.84 18.84 18.80 18.80 9.6K
15:37 18.79 18.82 18.76 18.76 9.7K
15:38 18.75 18.75 18.67 18.70 36.1K
15:39 18.69 18.73 18.69 18.69 6.2K
15:40 18.69 18.70 18.69 18.69 2.9K
15:41 18.69 18.77 18.69 18.77 9.0K
15:42 18.76 18.90 18.76 18.90 25.7K
15:43 18.93 18.93 18.90 18.91 16.7K
15:44 18.91 18.91 18.90 18.90 27.4K
15:45 18.91 18.91 18.90 18.90 12.9K
15:46 18.90 18.90 18.81 18.85 68.8K
15:47 18.87 18.87 18.83 18.83 21.1K
15:48 18.83 18.83 18.83 18.83 5.6K
15:49 18.83 18.84 18.83 18.84 8.7K
15:50 18.84 18.86 18.83 18.83 21.9K
15:51 18.83 18.92 18.83 18.92 17.2K
15:52 18.94 18.94 18.93 18.94 27.8K
15:53 18.94 18.98 18.92 18.98 20.5K
15:54 18.97 19.00 18.95 18.95 16.6K
15:55 18.97 19.05 18.97 19.05 26.3K
15:56 19.01 19.02 18.99 19.00 39.4K
15:57 19.00 19.03 19.00 19.02 27.0K
15:58 19.06 19.07 19.04 19.04 42.1K
15:59 19.06 19.07 19.05 19.06 44.3K
16:00 19.07 19.13 19.07 19.07 407.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available