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 18.77 19.14 18.77 19.14 15.2K
09:32 19.14 19.36 19.14 19.36 0.8K
09:33 19.36 19.36 19.21 19.21 1.2K
09:34 19.22 19.23 19.22 19.23 0.9K
09:35 19.41 19.41 19.22 19.22 1.1K
09:36 19.22 19.40 19.12 19.40 1.5K
09:37 19.07 19.07 19.04 19.07 1.2K
09:38 19.07 19.40 19.07 19.23 0.8K
09:39 19.25 19.41 19.08 19.11 2.4K
09:40 19.41 19.44 19.26 19.26 11.9K
09:41 19.20 19.20 19.12 19.12 1.5K
09:42 19.20 19.20 19.20 19.20 1.9K
09:43 19.12 19.20 19.08 19.09 1.1K
09:44 19.09 19.09 18.90 18.91 8.1K
09:45 18.98 19.00 18.98 18.99 6.0K
09:46 18.99 18.99 18.86 18.89 6.7K
09:47 18.71 18.83 18.71 18.82 2.3K
09:48 18.82 18.93 18.82 18.93 0.8K
09:49 18.93 18.94 18.82 18.94 2.7K
09:50 18.94 19.10 18.94 19.10 3.3K
09:51 19.10 19.18 19.03 19.03 3.8K
09:52 18.90 19.22 18.90 19.16 5.5K
09:53 19.22 19.24 19.22 19.24 3.0K
09:54 19.24 19.30 19.24 19.25 2.0K
09:55 19.26 19.35 19.26 19.35 1.9K
09:56 19.35 19.39 19.35 19.39 1.8K
09:57 19.39 19.39 19.39 19.39 1.0K
09:58 19.39 19.42 19.34 19.34 1.3K
09:59 19.34 19.54 19.34 19.51 9.4K
10:00 19.54 19.54 19.35 19.35 2.7K
10:01 19.26 19.33 19.26 19.33 6.0K
10:02 19.31 19.31 19.25 19.25 2.3K
10:03 19.25 19.34 19.25 19.34 3.0K
10:04 19.34 19.34 19.29 19.29 2.3K
10:05 19.29 19.29 19.20 19.20 2.4K
10:06 19.20 19.20 19.14 19.14 2.2K
10:07 19.20 19.20 19.08 19.08 7.0K
10:08 19.16 19.17 19.08 19.17 1.0K
10:09 19.06 19.08 18.88 18.88 32.6K
10:10 18.88 18.89 18.88 18.89 2.2K
10:11 18.89 18.90 18.83 18.83 79.1K
10:12 18.99 19.08 18.99 19.06 19.6K
10:13 19.06 19.06 18.92 18.96 3.2K
10:14 19.03 19.03 18.98 18.99 4.4K
10:15 18.99 19.02 18.99 19.02 5.4K
10:16 18.99 18.99 18.90 18.99 4.4K
10:17 18.99 18.99 18.99 18.99 3.5K
10:18 18.99 19.06 18.96 18.96 5.4K
10:19 18.97 19.02 18.96 18.96 5.7K
10:20 18.96 19.03 18.96 19.03 2.3K
10:21 19.03 19.03 18.93 18.98 4.0K
10:22 18.98 19.01 18.98 18.98 2.1K
10:23 18.97 18.97 18.82 18.92 9.8K
10:24 18.94 19.02 18.94 19.02 6.0K
10:25 19.02 19.05 18.98 18.98 4.0K
10:26 18.95 19.05 18.95 18.97 5.1K
10:27 18.97 19.03 18.97 18.99 5.1K
10:28 19.00 19.00 18.98 19.00 1.6K
10:29 19.00 19.00 18.93 18.93 9.4K
10:30 18.93 18.97 18.92 18.97 3.8K
10:31 18.98 19.00 18.98 19.00 2.9K
10:32 19.00 19.08 19.00 19.01 3.6K
10:33 19.04 19.09 19.04 19.09 3.1K
10:34 19.09 19.09 18.99 18.99 2.8K
10:35 18.98 19.13 18.98 19.13 7.3K
10:36 19.10 19.13 19.10 19.13 21.0K
10:37 19.04 19.04 18.98 18.98 6.5K
10:38 18.95 18.99 18.95 18.98 3.8K
10:39 18.98 18.98 18.88 18.88 9.2K
10:40 18.85 18.86 18.85 18.85 3.5K
10:41 18.85 18.85 18.82 18.85 7.6K
10:42 18.81 18.85 18.81 18.85 4.8K
10:43 18.85 18.88 18.84 18.88 8.5K
10:44 18.88 18.88 18.77 18.80 4.9K
10:45 18.80 18.81 18.80 18.81 1.9K
10:46 18.81 18.81 18.71 18.81 8.4K
10:47 18.81 18.90 18.81 18.90 2.8K
10:48 18.91 18.94 18.86 18.94 6.3K
10:49 18.88 18.92 18.80 18.80 3.9K
10:50 18.80 18.80 18.73 18.73 8.3K
10:51 18.73 18.73 18.68 18.71 2.9K
10:52 18.70 18.70 18.70 18.70 4.7K
10:53 18.70 18.70 18.52 18.58 7.0K
10:54 18.55 18.60 18.55 18.60 2.6K
10:55 18.60 18.60 18.53 18.55 4.7K
10:56 18.59 18.64 18.59 18.60 2.8K
10:57 18.60 18.64 18.54 18.54 2.5K
10:58 18.53 18.55 18.51 18.55 3.2K
10:59 18.55 18.64 18.55 18.61 1.4K
11:00 18.61 18.61 18.52 18.52 4.7K
11:01 18.52 18.62 18.52 18.62 3.9K
11:02 18.62 18.65 18.62 18.62 3.4K
11:03 18.68 18.68 18.61 18.62 7.9K
11:04 18.62 18.62 18.62 18.62 1.3K
11:05 18.64 18.67 18.63 18.67 4.6K
11:06 18.67 18.72 18.67 18.68 7.1K
11:07 18.68 18.73 18.68 18.71 4.6K
11:08 18.68 18.71 18.68 18.71 3.5K
11:09 18.71 18.71 18.67 18.67 4.8K
11:10 18.66 18.66 18.63 18.63 4.9K
11:11 18.67 18.68 18.67 18.68 1.7K
11:12 18.66 18.68 18.63 18.63 9.9K
11:13 18.67 18.67 18.61 18.61 2.2K
11:14 18.61 18.64 18.58 18.58 2.3K
11:15 18.54 18.62 18.54 18.57 2.6K
11:16 18.62 18.64 18.57 18.64 3.3K
11:17 18.66 18.69 18.63 18.63 4.9K
11:18 18.63 18.66 18.63 18.65 2.5K
11:19 18.65 18.65 18.55 18.56 3.3K
11:20 18.60 18.60 18.60 18.60 2.0K
11:21 18.60 18.60 18.55 18.56 1.6K
11:22 18.60 18.64 18.60 18.64 3.2K
11:23 18.64 18.64 18.55 18.55 4.3K
11:24 18.56 18.56 18.50 18.54 3.6K
11:25 18.54 18.59 18.54 18.58 3.0K
11:26 18.54 18.54 18.48 18.52 5.2K
11:27 18.52 18.52 18.52 18.52 1.5K
11:28 18.52 18.52 18.48 18.52 1.9K
11:29 18.52 18.52 18.50 18.50 3.0K
11:30 18.50 18.50 18.47 18.47 2.6K
11:31 18.42 18.48 18.42 18.48 4.1K
11:32 18.48 18.53 18.46 18.53 3.6K
11:33 18.48 18.56 18.48 18.56 10.3K
11:34 18.56 18.56 18.55 18.55 5.7K
11:35 18.55 18.59 18.55 18.55 3.0K
11:36 18.58 18.62 18.58 18.62 4.2K
11:37 18.61 18.61 18.57 18.57 3.0K
11:38 18.60 18.60 18.55 18.59 4.2K
11:39 18.59 18.59 18.59 18.59 1.3K
11:40 18.55 18.55 18.43 18.48 6.1K
11:41 18.48 18.48 18.48 18.48 0.8K
11:42 18.48 18.48 18.32 18.35 4.6K
11:43 18.29 18.29 18.29 18.29 0.7K
11:44 18.33 18.37 18.33 18.37 1.5K
11:45 18.36 18.42 18.36 18.39 2.6K
11:46 18.39 18.43 18.39 18.42 2.3K
11:47 18.45 18.47 18.43 18.43 25.6K
11:48 18.50 18.55 18.50 18.53 7.6K
11:49 18.52 18.57 18.52 18.56 2.3K
11:50 18.56 18.58 18.56 18.58 1.0K
11:51 18.56 18.57 18.56 18.57 1.1K
11:52 18.57 18.57 18.54 18.54 0.8K
11:53 18.54 18.55 18.54 18.55 1.9K
11:54 18.60 18.60 18.56 18.56 4.7K
11:55 18.56 18.56 18.53 18.53 1.7K
11:56 18.53 18.54 18.50 18.50 7.2K
11:57 18.50 18.50 18.49 18.50 10.8K
11:58 18.50 18.50 18.45 18.45 1.4K
11:59 18.44 18.45 18.44 18.45 1.8K
12:00 18.45 18.51 18.45 18.51 2.7K
12:01 18.51 18.51 18.48 18.51 1.5K
12:02 18.51 18.51 18.51 18.51 0.4K
12:03 18.51 18.57 18.50 18.57 7.8K
12:04 18.53 18.57 18.53 18.57 3.3K
12:05 18.56 18.56 18.51 18.51 2.1K
12:06 18.51 18.57 18.49 18.57 2.5K
12:07 18.57 18.57 18.57 18.57 1.5K
12:08 18.51 18.51 18.51 18.51 1.0K
12:09 18.53 18.57 18.53 18.57 1.7K
12:10 18.57 18.57 18.57 18.57 1.1K
12:11 18.57 18.62 18.57 18.62 2.3K
12:12 18.62 18.62 18.60 18.60 0.6K
12:13 18.60 18.63 18.60 18.63 1.8K
12:14 18.66 18.68 18.66 18.68 3.8K
12:15 18.68 18.69 18.67 18.67 1.3K
12:16 18.71 18.74 18.71 18.74 3.5K
12:17 18.74 18.74 18.74 18.74 0.5K
12:18 18.71 18.71 18.71 18.71 1.0K
12:19 18.71 18.76 18.70 18.76 7.2K
12:20 18.76 18.76 18.73 18.73 3.9K
12:21 18.73 18.73 18.69 18.69 1.2K
12:22 18.69 18.70 18.66 18.70 4.7K
12:23 18.70 18.70 18.70 18.70 0.5K
12:24 18.70 18.70 18.70 18.70 0.7K
12:25 18.70 18.72 18.70 18.72 0.5K
12:26 18.72 18.72 18.71 18.71 1.1K
12:27 18.71 18.78 18.71 18.78 2.0K
12:28 18.78 18.78 18.78 18.78 1.1K
12:29 18.82 18.82 18.72 18.72 1.8K
12:30 18.72 18.72 18.72 18.72 0.7K
12:31 18.72 18.72 18.72 18.72 3.0K
12:32 18.72 18.76 18.72 18.76 3.0K
12:33 18.76 18.76 18.76 18.76 1.3K
12:34 18.81 18.84 18.81 18.83 3.4K
12:35 18.84 18.85 18.83 18.83 2.2K
12:36 18.83 18.87 18.83 18.86 3.7K
12:37 18.84 18.84 18.81 18.81 7.9K
12:38 18.82 18.82 18.81 18.81 2.5K
12:39 18.80 18.81 18.80 18.81 0.7K
12:40 18.82 18.82 18.82 18.82 2.4K
12:41 18.82 18.85 18.82 18.83 2.7K
12:42 18.83 18.88 18.83 18.88 1.8K
12:43 18.88 18.89 18.86 18.88 2.3K
12:44 18.88 18.89 18.88 18.89 0.5K
12:45 18.89 18.93 18.89 18.93 8.4K
12:46 18.93 18.93 18.93 18.93 0.9K
12:47 18.91 18.92 18.91 18.92 1.2K
12:48 18.90 18.91 18.89 18.90 4.7K
12:49 18.90 18.90 18.90 18.90 0.4K
12:50 18.90 18.92 18.90 18.92 2.0K
12:51 18.92 18.94 18.92 18.94 1.4K
12:52 18.94 18.96 18.94 18.95 1.3K
12:53 18.94 18.95 18.93 18.95 3.8K
12:54 18.93 18.95 18.93 18.95 1.9K
12:55 18.96 18.96 18.96 18.96 1.1K
12:56 19.00 19.01 19.00 19.00 2.8K
12:57 19.00 19.03 19.00 19.03 0.9K
12:58 19.03 19.03 19.02 19.02 0.8K
12:59 19.02 19.02 18.94 18.94 17.9K
13:00 18.94 18.94 18.94 18.94 0.8K
13:01 18.90 18.90 18.90 18.90 0.7K
13:02 18.95 18.96 18.95 18.96 2.8K
13:03 18.96 19.16 18.96 19.16 8.9K
13:04 19.16 19.21 19.16 19.17 2.8K
13:05 19.17 19.31 19.17 19.31 6.0K
13:06 19.33 19.33 19.28 19.28 2.2K
13:07 19.21 19.21 19.14 19.14 17.2K
13:08 18.98 18.99 18.98 18.99 3.1K
13:09 18.99 18.99 18.99 18.99 1.9K
13:10 18.96 18.97 18.96 18.97 1.4K
13:11 19.00 19.00 18.92 18.92 1.2K
13:12 18.92 18.92 18.92 18.92 0.4K
13:13 18.92 18.96 18.92 18.96 1.7K
13:14 18.98 18.98 18.94 18.98 3.1K
13:15 18.95 19.02 18.95 19.02 2.4K
13:16 19.02 19.02 18.98 18.98 1.1K
13:17 18.98 19.05 18.98 19.05 2.4K
13:18 19.05 19.05 19.03 19.03 0.9K
13:19 19.03 19.03 18.83 18.83 5.7K
13:20 18.83 18.91 18.83 18.91 22.8K
13:21 19.55 19.86 19.50 19.86 16.1K
13:22 19.86 19.86 19.86 19.86 3.2K
13:23 20.02 20.02 19.86 19.86 5.5K
13:24 20.02 20.09 20.02 20.09 9.4K
13:25 20.09 20.49 20.09 20.49 14.1K
13:26 20.49 20.67 20.49 20.67 5.6K
13:27 20.67 20.72 20.67 20.72 6.2K
13:28 20.72 20.98 20.72 20.98 5.9K
13:29 20.95 20.95 20.62 20.62 10.6K
13:30 20.53 20.61 20.53 20.61 12.7K
13:31 20.61 20.61 20.49 20.49 8.0K
13:32 20.61 20.76 20.61 20.72 3.2K
13:33 20.72 20.72 20.72 20.72 1.9K
13:34 21.05 21.06 20.98 20.98 6.4K
13:35 20.98 21.13 20.98 21.13 15.0K
13:36 21.09 21.35 21.09 21.35 4.8K
13:37 21.52 21.52 21.28 21.40 5.0K
13:38 21.40 21.40 21.40 21.40 0.5K
13:39 21.39 21.39 21.18 21.18 4.6K
13:40 21.06 21.06 21.02 21.06 11.2K
13:41 21.08 21.08 20.85 20.90 11.9K
13:42 20.90 21.05 20.90 21.05 4.2K
13:43 21.05 21.19 21.05 21.05 3.3K
13:44 21.14 21.14 21.02 21.13 4.3K
13:45 21.10 21.10 21.02 21.03 6.5K
13:46 21.03 21.14 21.03 21.14 7.9K
13:47 21.14 21.28 21.13 21.28 5.3K
13:48 21.28 21.31 21.22 21.31 6.0K
13:49 21.28 21.53 21.26 21.53 49.7K
13:50 21.49 21.53 21.33 21.45 31.2K
13:51 21.48 21.48 21.30 21.30 7.3K
13:52 21.31 21.40 21.20 21.40 6.7K
13:53 21.40 21.76 21.40 21.57 7.2K
13:54 21.57 21.72 21.49 21.49 7.6K
13:55 21.57 21.57 21.39 21.39 8.3K
13:56 21.53 21.66 21.46 21.46 7.2K
13:57 21.46 21.64 21.46 21.64 7.6K
13:58 21.64 21.77 21.64 21.77 1.5K
13:59 21.78 21.98 21.78 21.98 11.3K
14:00 22.09 22.12 22.01 22.08 11.3K
14:01 22.09 22.21 22.07 22.21 2.8K
14:02 22.20 22.20 22.11 22.19 19.0K
14:03 22.32 22.32 22.03 22.03 3.7K
14:04 22.03 22.20 22.03 22.20 1.2K
14:05 22.39 22.39 22.23 22.38 19.6K
14:06 22.28 22.28 22.06 22.06 17.6K
14:07 22.07 22.10 22.07 22.09 4.0K
14:08 21.95 21.95 21.74 21.74 15.9K
14:09 21.75 21.75 21.75 21.75 22.2K
14:10 21.75 21.75 21.66 21.75 3.4K
14:11 21.75 21.85 21.74 21.74 3.3K
14:12 21.77 22.17 21.77 22.17 104.5K
14:13 22.00 22.00 21.81 21.81 47.8K
14:14 21.80 21.80 21.67 21.67 39.2K
14:15 21.55 21.57 21.55 21.57 10.4K
14:16 21.57 21.57 21.39 21.39 40.3K
14:17 21.13 21.49 21.13 21.49 34.7K
14:18 21.49 21.76 21.49 21.74 99.9K
14:19 21.75 21.85 21.64 21.85 27.1K
14:20 21.77 21.99 21.51 21.51 33.8K
14:21 21.48 21.66 21.48 21.66 10.6K
14:22 21.66 21.66 21.31 21.64 18.7K
14:23 21.67 21.67 21.35 21.35 9.9K
14:24 21.35 21.51 21.34 21.36 98.9K
14:25 21.51 21.78 21.51 21.78 6.8K
14:26 21.78 21.99 21.77 21.99 2.9K
14:27 21.77 21.91 21.77 21.77 8.8K
14:28 21.77 21.91 21.72 21.72 4.7K
14:29 21.72 21.72 21.55 21.55 12.7K
14:30 21.55 21.70 21.55 21.70 3.3K
14:31 21.68 21.75 21.63 21.75 14.2K
14:32 21.82 21.82 21.75 21.82 3.6K
14:33 21.63 21.75 21.62 21.62 2.5K
14:34 21.62 21.63 21.55 21.63 4.1K
14:35 21.53 21.53 21.52 21.52 5.9K
14:36 21.25 21.39 21.25 21.39 15.3K
14:37 21.37 21.53 21.37 21.53 10.9K
14:38 21.56 21.64 21.56 21.64 6.7K
14:39 21.64 21.67 21.64 21.67 7.1K
14:40 21.67 21.83 21.67 21.83 6.4K
14:41 21.83 21.83 21.69 21.69 12.5K
14:42 21.80 21.80 21.66 21.66 9.4K
14:43 21.66 21.66 21.60 21.61 3.2K
14:44 21.62 21.62 21.49 21.51 6.0K
14:45 21.54 21.54 21.54 21.54 9.5K
14:46 21.51 21.51 21.49 21.49 10.6K
14:47 21.48 21.48 21.37 21.44 11.7K
14:48 21.44 21.50 21.43 21.43 3.2K
14:49 21.43 21.64 21.43 21.64 4.6K
14:50 21.64 21.74 21.64 21.74 10.1K
14:51 21.70 21.70 21.60 21.61 9.2K
14:52 21.61 21.63 21.56 21.62 2.7K
14:53 21.62 21.62 21.62 21.62 2.3K
14:54 21.62 21.62 21.43 21.47 12.3K
14:55 21.52 21.52 21.42 21.47 4.2K
14:56 21.47 21.52 21.44 21.44 8.6K
14:57 21.44 21.44 21.39 21.39 2.5K
14:58 21.39 21.44 21.39 21.40 5.5K
14:59 21.43 21.43 21.39 21.39 7.3K
15:00 21.35 21.35 21.26 21.26 4.4K
15:01 21.17 21.17 21.11 21.11 4.8K
15:02 21.05 21.16 21.05 21.14 4.7K
15:03 21.19 21.29 21.19 21.28 10.2K
15:04 21.22 21.27 21.22 21.27 4.5K
15:05 21.19 21.19 21.01 21.01 6.8K
15:06 21.09 21.21 21.09 21.10 27.3K
15:07 21.11 21.11 21.03 21.05 15.0K
15:08 20.99 21.09 20.99 21.09 12.1K
15:09 21.12 21.12 21.05 21.07 3.6K
15:10 21.10 21.36 21.10 21.36 6.7K
15:11 21.45 21.55 21.39 21.39 10.8K
15:12 21.35 21.51 21.35 21.51 5.4K
15:13 21.51 21.51 21.34 21.41 7.5K
15:14 21.46 21.58 21.39 21.58 4.5K
15:15 21.58 21.58 21.47 21.53 6.5K
15:16 21.53 21.64 21.53 21.64 9.7K
15:17 21.66 21.68 21.60 21.68 2.1K
15:18 21.68 21.68 21.60 21.60 9.7K
15:19 21.67 21.67 21.62 21.62 1.7K
15:20 21.67 21.82 21.67 21.82 6.8K
15:21 21.82 21.86 21.82 21.84 7.5K
15:22 21.82 21.93 21.82 21.93 3.6K
15:23 21.76 21.76 21.68 21.68 5.4K
15:24 21.68 21.73 21.68 21.70 7.2K
15:25 21.70 21.72 21.70 21.72 3.1K
15:26 21.77 21.85 21.75 21.84 7.1K
15:27 21.84 21.84 21.74 21.79 4.9K
15:28 21.79 21.79 21.74 21.78 4.0K
15:29 21.76 21.78 21.71 21.71 5.7K
15:30 21.71 21.76 21.71 21.71 3.3K
15:31 21.71 21.71 21.63 21.63 3.6K
15:32 21.70 21.79 21.70 21.72 7.4K
15:33 21.73 21.87 21.73 21.87 5.0K
15:34 21.87 21.87 21.80 21.81 6.9K
15:35 21.81 21.91 21.81 21.89 22.4K
15:36 21.89 21.89 21.75 21.75 20.3K
15:37 21.74 21.77 21.72 21.75 6.2K
15:38 21.69 21.69 21.64 21.64 11.4K
15:39 21.61 21.70 21.61 21.68 9.4K
15:40 21.75 21.86 21.73 21.86 12.5K
15:41 21.84 21.91 21.84 21.89 5.7K
15:42 21.89 21.97 21.89 21.90 30.1K
15:43 21.90 21.90 21.86 21.87 10.4K
15:44 21.90 21.90 21.82 21.82 9.1K
15:45 21.82 21.87 21.80 21.87 13.3K
15:46 21.87 21.90 21.82 21.87 5.4K
15:47 21.86 21.86 21.73 21.73 17.1K
15:48 21.71 21.71 21.64 21.66 7.7K
15:49 21.73 21.81 21.72 21.81 6.4K
15:50 21.75 21.80 21.75 21.78 6.4K
15:51 21.78 21.88 21.78 21.88 9.2K
15:52 21.89 21.91 21.85 21.86 22.7K
15:53 21.87 21.89 21.86 21.89 6.7K
15:54 21.93 21.95 21.90 21.90 15.7K
15:55 21.90 21.90 21.90 21.90 13.0K
15:56 21.90 21.94 21.78 21.78 23.6K
15:57 21.78 21.87 21.75 21.83 68.1K
15:58 21.83 21.83 21.78 21.78 34.0K
15:59 21.79 21.79 21.74 21.74 33.4K
16:00 21.75 21.75 21.51 21.69 394.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available