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 19.68 21.41 19.47 19.47 18.3K
09:32 19.47 19.60 19.47 19.47 0.8K
09:33 19.43 19.47 19.43 19.47 2.4K
09:34 19.47 19.47 19.47 19.47 1.8K
09:35 19.47 19.47 19.47 19.47 2.4K
09:36 19.47 19.74 19.47 19.74 8.4K
09:37 19.56 19.63 19.56 19.63 6.2K
09:38 19.39 19.39 19.21 19.21 5.2K
09:39 19.21 19.28 19.14 19.28 0.9K
09:40 19.41 19.52 19.35 19.35 3.2K
09:41 19.35 19.35 19.35 19.35 0.7K
09:42 19.35 19.43 19.35 19.43 0.5K
09:43 19.47 19.47 19.47 19.47 1.9K
09:44 19.58 19.65 19.58 19.62 2.5K
09:45 19.62 19.62 19.54 19.54 2.1K
09:46 19.50 19.50 19.49 19.49 1.6K
09:47 19.49 19.61 19.49 19.61 2.7K
09:48 19.61 19.61 19.55 19.60 0.7K
09:49 19.59 19.59 19.54 19.54 1.1K
09:50 19.54 19.54 19.54 19.54 0.9K
09:51 19.54 19.54 19.45 19.45 2.5K
09:52 19.45 19.45 19.34 19.34 4.9K
09:53 19.34 19.37 19.34 19.37 0.8K
09:54 19.37 19.56 19.37 19.50 1.8K
09:55 19.57 19.65 19.57 19.64 1.4K
09:56 19.64 19.64 19.56 19.56 1.1K
09:57 19.53 19.53 19.37 19.37 1.2K
09:58 19.41 19.41 19.34 19.34 1.1K
09:59 19.34 19.34 19.34 19.34 0.5K
10:00 19.34 19.34 19.26 19.28 4.0K
10:01 19.21 19.21 19.18 19.18 2.0K
10:02 19.21 19.21 19.11 19.11 7.0K
10:03 19.11 19.11 18.98 18.98 7.7K
10:04 18.98 18.98 18.95 18.98 2.7K
10:05 19.00 19.03 19.00 19.03 2.3K
10:06 19.03 19.03 18.99 18.99 1.5K
10:07 18.99 18.99 18.95 18.95 0.7K
10:08 18.95 19.12 18.92 19.08 2.5K
10:09 19.08 19.10 19.02 19.02 1.0K
10:10 19.06 19.06 19.04 19.04 1.0K
10:11 19.08 19.08 18.99 19.04 1.4K
10:12 19.04 19.04 18.96 18.96 1.7K
10:13 18.94 18.97 18.94 18.97 1.1K
10:14 18.95 19.07 18.95 19.07 2.8K
10:15 19.04 19.04 19.04 19.04 1.0K
10:16 19.04 19.04 19.04 19.04 0.5K
10:17 19.08 19.08 19.05 19.05 1.6K
10:18 19.05 19.05 18.98 18.98 0.5K
10:19 18.98 18.98 18.81 18.81 4.6K
10:20 18.81 18.81 18.81 18.81 0.4K
10:21 18.79 18.79 18.75 18.75 1.4K
10:22 18.75 18.81 18.75 18.81 4.1K
10:23 18.81 18.81 18.73 18.73 2.2K
10:24 18.73 18.75 18.71 18.71 1.0K
10:25 18.81 18.81 18.77 18.77 3.1K
10:26 18.77 18.89 18.77 18.89 0.8K
10:27 18.89 18.89 18.79 18.80 1.6K
10:28 18.80 18.80 18.75 18.75 1.2K
10:29 18.75 18.75 18.69 18.69 3.0K
10:30 18.69 18.69 18.69 18.69 0.4K
10:31 18.69 18.69 18.59 18.59 0.6K
10:32 18.66 18.66 18.52 18.52 1.5K
10:33 18.59 18.59 18.59 18.59 0.4K
10:34 18.59 18.59 18.59 18.59 7.9K
10:35 18.59 18.59 18.52 18.52 0.6K
10:36 18.52 18.52 18.52 18.52 0.3K
10:37 18.59 18.59 18.49 18.49 1.8K
10:38 18.49 18.49 18.39 18.39 0.9K
10:39 18.39 18.47 18.39 18.47 1.3K
10:40 18.48 18.51 18.48 18.51 5.2K
10:41 18.51 18.51 18.51 18.51 1.6K
10:42 18.51 18.51 18.38 18.38 1.8K
10:43 18.43 18.43 18.43 18.43 1.1K
10:44 18.43 18.43 18.34 18.34 2.0K
10:45 18.34 18.34 18.34 18.34 0.8K
10:46 18.38 18.38 18.37 18.38 0.9K
10:47 18.39 18.49 18.39 18.49 4.1K
10:48 18.49 18.49 18.49 18.49 0.6K
10:49 18.49 18.55 18.49 18.50 2.7K
10:50 18.50 18.50 18.50 18.50 0.8K
10:51 18.50 18.63 18.50 18.52 41.2K
10:52 18.52 18.93 18.52 18.93 44.0K
10:53 18.96 19.05 18.96 18.98 59.6K
10:54 18.81 18.84 18.76 18.84 5.5K
10:55 18.84 18.84 18.76 18.76 0.3K
10:56 18.76 18.76 18.61 18.61 2.7K
10:57 18.61 18.66 18.61 18.61 1.8K
10:58 18.61 18.66 18.61 18.64 1.0K
10:59 18.64 18.66 18.64 18.66 3.4K
11:00 18.66 18.66 18.54 18.62 0.3K
11:01 18.62 18.81 18.62 18.81 3.6K
11:02 18.81 18.81 18.69 18.69 1.7K
11:03 18.67 18.67 18.67 18.67 1.3K
11:04 18.60 18.60 18.60 18.60 1.0K
11:05 18.60 18.64 18.54 18.54 1.4K
11:06 18.57 18.57 18.56 18.56 3.7K
11:07 18.56 18.58 18.52 18.57 1.8K
11:08 18.57 18.57 18.57 18.57 0.8K
11:09 18.57 18.57 18.57 18.57 0.4K
11:10 18.57 18.66 18.57 18.66 2.0K
11:11 18.64 18.64 18.62 18.62 0.9K
11:12 18.62 18.62 18.57 18.57 0.8K
11:13 18.57 18.57 18.55 18.55 1.1K
11:14 18.55 18.55 18.40 18.40 0.6K
11:15 18.40 18.40 18.40 18.40 0.5K
11:16 18.40 18.40 18.40 18.40 0.2K
11:17 18.40 18.40 18.40 18.40 0.0K
11:18 18.39 18.39 18.39 18.39 0.8K
11:19 18.39 18.39 18.39 18.39 0.3K
11:20 18.45 18.45 18.45 18.45 0.7K
11:21 18.40 18.42 18.40 18.42 0.7K
11:22 18.42 18.42 18.41 18.41 1.0K
11:23 18.42 18.42 18.42 18.42 0.3K
11:24 18.42 18.42 18.37 18.37 2.1K
11:25 18.39 18.43 18.38 18.38 3.8K
11:26 18.38 18.42 18.38 18.42 0.7K
11:27 18.42 18.42 18.42 18.42 1.5K
11:28 18.42 18.42 18.36 18.36 1.0K
11:29 18.37 18.37 18.36 18.37 0.5K
11:30 18.36 18.36 18.36 18.36 3.1K
11:31 18.30 18.30 18.29 18.30 0.7K
11:32 18.30 18.35 18.30 18.35 0.6K
11:33 18.35 18.51 18.35 18.51 4.2K
11:34 18.51 18.51 18.47 18.47 1.2K
11:35 18.45 18.45 18.42 18.42 0.8K
11:36 18.42 18.42 18.42 18.42 0.3K
11:37 18.42 18.44 18.42 18.42 0.8K
11:38 18.42 18.45 18.42 18.45 1.0K
11:39 18.48 18.51 18.48 18.49 6.9K
11:40 18.49 18.58 18.49 18.58 5.1K
11:41 18.64 18.64 18.62 18.62 2.3K
11:42 18.62 18.62 18.51 18.51 1.0K
11:43 18.57 18.57 18.57 18.57 0.4K
11:44 18.57 18.57 18.57 18.57 0.2K
11:45 18.57 18.57 18.57 18.57 0.5K
11:46 18.57 18.57 18.50 18.50 0.4K
11:47 18.50 18.56 18.50 18.56 0.3K
11:48 18.51 18.51 18.51 18.51 2.2K
11:49 18.51 18.51 18.49 18.49 0.9K
11:50 18.44 18.44 18.44 18.44 0.7K
11:51 18.44 18.50 18.44 18.50 8.5K
11:52 18.50 18.50 18.48 18.48 2.1K
11:53 18.50 18.50 18.44 18.48 1.7K
11:54 18.48 18.48 18.48 18.48 0.1K
11:55 18.48 18.48 18.44 18.44 0.6K
11:56 18.44 18.47 18.44 18.47 0.4K
11:57 18.47 18.47 18.47 18.47 0.7K
11:58 18.56 18.56 18.52 18.52 3.3K
11:59 18.52 18.52 18.48 18.48 8.5K
12:00 18.48 18.50 18.43 18.50 3.3K
12:01 18.48 18.48 18.48 18.48 0.6K
12:02 18.48 18.48 18.48 18.48 0.2K
12:03 18.53 18.53 18.53 18.53 0.4K
12:04 18.53 18.53 18.49 18.49 0.3K
12:05 18.49 18.49 18.49 18.49 0.5K
12:06 18.49 18.58 18.49 18.58 3.0K
12:07 18.58 18.60 18.58 18.60 0.5K
12:08 18.63 18.63 18.59 18.59 2.0K
12:09 18.56 18.56 18.56 18.56 0.9K
12:10 18.56 18.56 18.50 18.50 1.1K
12:11 18.50 18.50 18.50 18.50 0.3K
12:12 18.53 18.53 18.51 18.51 1.7K
12:13 18.51 18.54 18.51 18.54 0.8K
12:14 18.55 18.55 18.48 18.48 2.1K
12:15 18.48 18.48 18.48 18.48 0.2K
12:16 18.48 18.48 18.48 18.48 0.1K
12:17 18.48 18.48 18.48 18.48 0.5K
12:18 18.48 18.53 18.48 18.53 0.4K
12:19 18.53 18.56 18.53 18.56 0.9K
12:20 18.59 18.61 18.59 18.61 1.6K
12:21 18.61 18.61 18.56 18.56 0.3K
12:22 18.56 18.56 18.56 18.56 1.4K
12:23 18.56 18.57 18.54 18.57 1.8K
12:24 18.57 18.57 18.57 18.57 0.9K
12:25 18.57 18.57 18.43 18.43 1.3K
12:26 18.43 18.46 18.43 18.46 0.8K
12:27 18.46 18.46 18.39 18.39 0.2K
12:28 18.39 18.44 18.38 18.38 1.0K
12:29 18.38 18.38 18.38 18.38 0.4K
12:30 18.38 18.43 18.38 18.43 1.2K
12:31 18.36 18.48 18.36 18.48 5.1K
12:32 18.48 18.64 18.48 18.64 8.5K
12:33 18.64 18.64 18.63 18.63 4.7K
12:34 18.59 18.62 18.59 18.62 6.3K
12:35 18.62 18.69 18.62 18.69 1.3K
12:36 18.69 18.69 18.63 18.68 1.0K
12:37 18.73 18.73 18.73 18.73 0.4K
12:38 18.73 18.79 18.73 18.79 1.0K
12:39 18.79 18.79 18.77 18.77 1.0K
12:40 18.85 18.85 18.83 18.83 2.8K
12:41 18.79 18.79 18.79 18.79 0.5K
12:42 18.79 18.82 18.79 18.82 3.2K
12:43 18.81 18.81 18.81 18.81 0.7K
12:44 18.81 18.81 18.81 18.81 0.1K
12:45 18.81 18.81 18.81 18.81 0.4K
12:46 18.81 18.90 18.81 18.90 13.9K
12:47 18.90 18.90 18.82 18.82 1.3K
12:48 18.82 18.83 18.82 18.83 0.2K
12:49 18.83 18.89 18.83 18.89 1.0K
12:50 18.86 18.86 18.86 18.86 0.5K
12:51 18.86 18.88 18.84 18.84 0.8K
12:52 18.84 18.84 18.84 18.84 0.3K
12:53 18.84 18.84 18.80 18.82 0.5K
12:54 18.82 18.89 18.82 18.88 1.2K
12:55 18.88 18.91 18.88 18.90 1.4K
12:56 18.90 18.93 18.90 18.93 1.0K
12:57 18.93 18.96 18.93 18.96 1.2K
12:58 18.89 18.97 18.88 18.97 11.6K
12:59 18.97 18.97 18.97 18.97 0.1K
13:00 18.97 18.97 18.88 18.88 1.6K
13:01 18.88 18.88 18.88 18.88 0.8K
13:02 18.89 18.89 18.88 18.88 10.1K
13:03 18.84 18.89 18.84 18.89 2.0K
13:04 18.93 18.95 18.93 18.93 4.3K
13:05 18.93 18.94 18.90 18.90 2.9K
13:06 18.90 18.90 18.83 18.83 8.2K
13:07 18.83 18.83 18.82 18.82 0.4K
13:08 18.82 18.86 18.82 18.86 3.1K
13:09 18.86 18.86 18.86 18.86 0.8K
13:10 18.86 18.86 18.82 18.82 1.0K
13:11 18.82 18.82 18.82 18.82 1.3K
13:12 18.82 18.82 18.81 18.81 0.8K
13:13 18.81 18.81 18.81 18.81 1.5K
13:14 18.81 18.81 18.73 18.73 1.1K
13:15 18.73 18.73 18.73 18.73 0.5K
13:16 18.73 18.73 18.73 18.73 0.2K
13:17 18.73 18.77 18.72 18.77 0.6K
13:18 18.72 18.72 18.71 18.71 0.6K
13:19 18.70 18.70 18.70 18.70 1.0K
13:20 18.68 18.69 18.66 18.69 3.5K
13:21 18.69 18.69 18.66 18.67 0.8K
13:22 18.67 18.76 18.67 18.76 2.7K
13:23 18.76 18.83 18.76 18.83 6.5K
13:24 18.78 18.78 18.77 18.77 1.9K
13:25 18.77 18.79 18.77 18.79 0.6K
13:26 18.79 18.79 18.79 18.79 0.0K
13:27 18.79 18.79 18.77 18.77 1.0K
13:28 18.77 18.77 18.65 18.68 11.4K
13:29 18.68 18.68 18.57 18.59 5.0K
13:30 18.59 18.59 18.59 18.59 0.6K
13:31 18.59 18.59 18.59 18.59 0.2K
13:32 18.59 18.59 18.59 18.59 2.0K
13:33 18.56 18.56 18.56 18.56 3.8K
13:34 18.56 18.56 18.56 18.56 0.1K
13:35 18.57 18.57 18.57 18.57 0.6K
13:36 18.57 18.62 18.57 18.62 12.4K
13:37 18.62 18.65 18.62 18.65 2.7K
13:38 18.66 18.66 18.66 18.66 1.3K
13:39 18.66 18.72 18.66 18.72 2.8K
13:40 18.72 18.81 18.72 18.81 0.9K
13:41 18.81 18.87 18.81 18.87 3.6K
13:42 18.77 18.78 18.77 18.78 3.1K
13:43 18.78 18.88 18.78 18.88 3.1K
13:44 18.88 19.02 18.88 19.02 2.7K
13:45 19.02 19.02 18.95 18.99 3.6K
13:46 18.99 18.99 18.91 18.91 1.5K
13:47 18.91 18.94 18.91 18.94 0.6K
13:48 18.94 18.94 18.89 18.89 0.9K
13:49 18.89 19.02 18.89 19.02 6.6K
13:50 19.05 19.13 19.01 19.06 3.0K
13:51 19.07 19.12 19.07 19.12 3.2K
13:52 19.12 19.13 19.12 19.13 2.2K
13:53 19.13 19.25 19.13 19.25 4.7K
13:54 19.25 19.29 19.25 19.28 12.2K
13:55 19.40 19.47 19.35 19.47 9.6K
13:56 19.42 19.42 19.35 19.37 6.3K
13:57 19.37 19.37 19.35 19.35 2.4K
13:58 19.35 19.35 19.33 19.34 1.4K
13:59 19.35 19.35 19.35 19.35 0.7K
14:00 19.35 19.37 19.35 19.35 1.2K
14:01 19.40 19.46 19.40 19.46 3.5K
14:02 19.41 19.41 19.41 19.41 1.7K
14:03 19.49 19.61 19.49 19.58 8.8K
14:04 19.55 19.56 19.55 19.56 17.8K
14:05 19.55 19.55 19.55 19.55 0.6K
14:06 19.55 19.59 19.55 19.55 5.7K
14:07 19.50 19.50 19.36 19.36 3.3K
14:08 19.29 19.29 19.27 19.28 1.9K
14:09 19.33 19.33 19.33 19.33 1.1K
14:10 19.33 19.38 19.33 19.38 0.9K
14:11 19.38 19.38 19.25 19.32 1.5K
14:12 19.34 19.39 19.34 19.39 2.5K
14:13 19.39 19.39 19.39 19.39 0.5K
14:14 19.32 19.32 19.28 19.28 3.1K
14:15 19.28 19.28 19.28 19.28 0.0K
14:16 19.28 19.28 19.28 19.28 0.4K
14:17 19.28 19.28 19.28 19.28 0.7K
14:18 19.34 19.34 19.31 19.31 1.0K
14:19 19.35 19.35 19.35 19.35 0.2K
14:20 19.35 19.35 19.29 19.29 3.1K
14:21 19.34 19.34 19.34 19.34 0.5K
14:22 19.36 19.37 19.34 19.34 6.1K
14:23 19.34 19.35 19.34 19.35 1.0K
14:24 19.35 19.35 19.35 19.35 1.0K
14:25 19.35 19.35 19.25 19.25 3.9K
14:26 19.25 19.35 19.25 19.35 6.5K
14:27 19.39 19.39 19.37 19.37 5.3K
14:28 19.39 19.39 19.29 19.31 6.6K
14:29 19.33 19.33 19.33 19.33 1.4K
14:30 19.36 19.36 19.36 19.36 0.6K
14:31 19.36 19.36 19.36 19.36 0.7K
14:32 19.36 19.38 19.31 19.31 5.0K
14:33 19.31 19.33 19.31 19.33 8.0K
14:34 19.33 19.34 19.33 19.34 4.1K
14:35 19.34 19.34 19.28 19.28 1.9K
14:36 19.28 19.28 19.22 19.26 1.0K
14:37 19.26 19.31 19.26 19.31 1.4K
14:38 19.31 19.33 19.31 19.33 0.9K
14:39 19.32 19.32 19.22 19.22 5.3K
14:40 19.27 19.27 19.27 19.27 1.1K
14:41 19.27 19.28 19.27 19.28 0.9K
14:42 19.24 19.28 19.24 19.28 1.2K
14:43 19.28 19.28 19.19 19.19 6.5K
14:44 19.19 19.19 19.19 19.19 0.7K
14:45 19.27 19.27 19.27 19.27 3.3K
14:46 19.29 19.31 19.29 19.31 2.7K
14:47 19.31 19.31 19.31 19.31 0.3K
14:48 19.31 19.31 19.31 19.31 0.4K
14:49 19.31 19.42 19.31 19.42 8.1K
14:50 19.42 19.42 19.41 19.41 1.2K
14:51 19.41 19.41 19.39 19.39 4.2K
14:52 19.38 19.38 19.34 19.35 5.6K
14:53 19.30 19.32 19.23 19.32 5.1K
14:54 19.34 19.37 19.34 19.35 4.3K
14:55 19.35 19.40 19.35 19.40 2.7K
14:56 19.40 19.40 19.37 19.37 2.2K
14:57 19.37 19.43 19.37 19.39 7.4K
14:58 19.39 19.39 19.31 19.31 3.3K
14:59 19.33 19.37 19.30 19.32 10.7K
15:00 19.31 19.31 19.28 19.28 1.5K
15:01 19.32 19.36 19.32 19.34 6.0K
15:02 19.34 19.37 19.34 19.37 5.8K
15:03 19.37 19.37 19.37 19.37 0.3K
15:04 19.40 19.41 19.40 19.40 1.9K
15:05 19.40 19.44 19.40 19.44 1.5K
15:06 19.49 19.49 19.49 19.49 2.9K
15:07 19.49 19.49 19.48 19.48 1.7K
15:08 19.48 19.49 19.48 19.49 1.3K
15:09 19.48 19.48 19.47 19.47 1.2K
15:10 19.47 19.52 19.47 19.52 8.9K
15:11 19.52 19.52 19.49 19.49 1.2K
15:12 19.50 19.53 19.49 19.49 10.9K
15:13 19.49 19.49 19.49 19.49 3.2K
15:14 19.49 19.52 19.49 19.52 9.1K
15:15 19.54 19.67 19.54 19.67 29.7K
15:16 19.67 19.67 19.63 19.67 3.8K
15:17 19.66 19.66 19.65 19.65 1.4K
15:18 19.61 19.66 19.61 19.63 10.5K
15:19 19.63 19.63 19.62 19.62 1.4K
15:20 19.62 19.62 19.60 19.60 3.3K
15:21 19.60 19.62 19.56 19.58 7.2K
15:22 19.58 19.58 19.58 19.58 1.0K
15:23 19.58 19.70 19.58 19.70 3.8K
15:24 19.70 19.72 19.70 19.72 0.9K
15:25 19.75 19.79 19.75 19.78 2.3K
15:26 19.78 19.87 19.78 19.83 10.4K
15:27 19.83 19.83 19.77 19.80 4.2K
15:28 19.81 19.87 19.81 19.87 7.6K
15:29 19.85 19.85 19.81 19.81 5.4K
15:30 19.80 19.89 19.80 19.89 15.9K
15:31 19.80 19.80 19.79 19.79 8.9K
15:32 19.79 19.81 19.79 19.81 3.5K
15:33 19.81 19.82 19.71 19.80 31.2K
15:34 19.80 19.83 19.80 19.83 6.2K
15:35 19.83 19.83 19.80 19.82 4.1K
15:36 19.82 19.83 19.80 19.80 11.4K
15:37 19.82 19.82 19.76 19.78 15.6K
15:38 19.78 19.79 19.76 19.79 5.7K
15:39 19.78 19.80 19.75 19.75 12.7K
15:40 19.74 19.78 19.74 19.78 6.7K
15:41 19.79 19.79 19.77 19.77 6.9K
15:42 19.77 19.77 19.73 19.73 7.2K
15:43 19.73 19.73 19.67 19.68 12.0K
15:44 19.69 19.69 19.61 19.65 9.0K
15:45 19.63 19.67 19.63 19.66 27.6K
15:46 19.65 19.67 19.63 19.63 19.8K
15:47 19.63 19.73 19.63 19.73 8.6K
15:48 19.72 19.76 19.72 19.76 12.8K
15:49 19.80 19.80 19.70 19.70 14.5K
15:50 19.68 19.69 19.67 19.69 17.5K
15:51 19.75 19.78 19.75 19.78 22.3K
15:52 19.80 19.93 19.80 19.88 20.1K
15:53 19.88 19.88 19.84 19.88 22.8K
15:54 19.86 19.93 19.86 19.90 21.3K
15:55 19.90 20.00 19.90 19.96 18.6K
15:56 20.00 20.00 19.84 19.84 29.4K
15:57 19.87 19.94 19.87 19.94 28.6K
15:58 19.93 19.93 19.90 19.90 31.1K
15:59 19.92 19.92 19.90 19.91 35.9K
16:00 19.92 19.98 19.91 19.95 535.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available