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 19.94 19.94 19.67 19.67 2.9K
09:32 19.67 19.91 19.67 19.91 0.5K
09:33 19.88 19.90 19.88 19.88 2.2K
09:34 19.91 19.92 19.91 19.92 0.7K
09:35 19.92 19.92 19.92 19.92 4.5K
09:36 19.92 20.04 19.92 20.04 0.5K
09:37 20.00 20.08 20.00 20.08 1.0K
09:38 20.08 20.12 20.06 20.09 1.8K
09:39 20.04 20.04 20.04 20.04 3.3K
09:40 20.04 20.05 19.97 19.97 1.8K
09:41 19.97 19.97 19.97 19.97 0.4K
09:42 19.97 19.97 19.97 19.97 0.0K
09:43 19.97 19.97 19.97 19.97 0.3K
09:44 19.97 19.97 19.97 19.97 0.6K
09:45 20.00 20.00 20.00 20.00 0.2K
09:46 20.00 20.00 20.00 20.00 0.0K
09:47 20.00 20.00 19.98 19.98 0.3K
09:48 19.98 19.99 19.98 19.99 0.3K
09:49 19.99 19.99 19.99 19.99 0.6K
09:50 19.91 19.99 19.91 19.99 1.4K
09:51 19.99 19.99 19.91 19.91 0.5K
09:52 19.91 19.97 19.91 19.91 1.2K
09:53 19.91 19.97 19.91 19.97 0.2K
09:54 19.97 19.97 19.80 19.81 1.8K
09:55 19.81 19.81 19.81 19.81 0.3K
09:56 19.81 19.81 19.81 19.81 0.0K
09:57 19.81 19.91 19.81 19.91 1.1K
09:58 19.87 19.87 19.87 19.87 3.0K
09:59 19.87 19.91 19.87 19.89 0.9K
10:00 19.95 19.95 19.75 19.75 2.9K
10:01 19.78 19.78 19.78 19.78 3.1K
10:02 19.80 19.80 19.73 19.73 1.7K
10:03 19.73 19.73 19.73 19.73 0.4K
10:04 19.73 19.73 19.73 19.73 0.0K
10:05 19.71 19.74 19.71 19.74 0.6K
10:06 19.78 19.84 19.78 19.84 0.6K
10:07 19.92 19.92 19.92 19.92 1.1K
10:08 19.91 19.91 19.89 19.89 0.4K
10:09 19.92 19.92 19.88 19.88 0.9K
10:10 19.84 19.84 19.84 19.84 2.0K
10:11 19.81 19.81 19.81 19.81 0.3K
10:12 19.81 19.82 19.81 19.82 0.5K
10:13 19.82 19.86 19.82 19.86 5.3K
10:14 19.86 19.87 19.86 19.87 1.2K
10:15 19.87 19.87 19.84 19.84 2.0K
10:16 19.84 19.84 19.84 19.84 0.8K
10:17 19.78 19.78 19.78 19.78 1.5K
10:18 19.78 19.78 19.78 19.78 0.2K
10:19 19.78 19.78 19.78 19.78 1.0K
10:20 19.78 19.78 19.72 19.75 1.5K
10:21 19.75 19.75 19.75 19.75 0.3K
10:22 19.78 19.78 19.78 19.78 4.8K
10:23 19.78 19.78 19.78 19.78 0.7K
10:24 19.78 19.78 19.78 19.78 0.3K
10:25 19.64 19.67 19.64 19.67 7.1K
10:26 19.67 19.67 19.67 19.67 0.2K
10:27 19.75 19.75 19.75 19.75 0.6K
10:28 19.75 19.77 19.70 19.77 4.9K
10:29 19.77 19.79 19.77 19.79 1.7K
10:30 19.79 19.79 19.79 19.79 0.1K
10:31 19.79 19.79 19.77 19.77 1.5K
10:32 19.77 19.77 19.77 19.77 0.3K
10:33 19.77 19.82 19.77 19.82 1.5K
10:34 19.82 19.82 19.80 19.80 0.5K
10:35 19.80 19.90 19.80 19.90 0.4K
10:36 19.89 19.91 19.87 19.91 0.9K
10:37 19.91 19.91 19.83 19.83 2.2K
10:38 19.81 19.81 19.80 19.81 1.2K
10:39 19.81 19.81 19.81 19.81 0.9K
10:40 19.81 19.83 19.81 19.83 0.9K
10:41 19.83 19.90 19.83 19.90 3.3K
10:42 19.90 20.00 19.90 20.00 1.4K
10:43 20.00 20.03 19.99 20.03 0.8K
10:44 20.03 20.03 20.03 20.03 0.7K
10:45 20.01 20.02 19.96 20.00 2.5K
10:46 19.91 19.91 19.91 19.91 1.4K
10:47 19.91 19.91 19.86 19.86 1.0K
10:48 19.86 19.86 19.77 19.77 0.7K
10:49 19.77 19.77 19.77 19.77 0.2K
10:50 19.82 19.82 19.82 19.82 0.2K
10:51 19.82 19.82 19.78 19.78 0.6K
10:52 19.78 19.78 19.78 19.78 0.2K
10:53 19.78 19.82 19.78 19.82 1.3K
10:54 19.86 19.88 19.86 19.88 1.1K
10:55 19.85 19.85 19.85 19.85 1.8K
10:56 19.85 19.85 19.73 19.73 1.6K
10:57 19.75 19.75 19.69 19.69 1.2K
10:58 19.69 19.69 19.69 19.69 0.8K
10:59 19.69 19.75 19.69 19.75 1.4K
11:00 19.75 19.76 19.75 19.76 0.2K
11:01 19.76 19.76 19.76 19.76 1.1K
11:02 19.81 19.81 19.74 19.74 2.1K
11:03 19.80 19.81 19.80 19.81 1.3K
11:04 19.79 19.83 19.79 19.83 0.9K
11:05 19.83 19.83 19.83 19.83 1.0K
11:06 19.83 19.83 19.83 19.83 1.2K
11:07 19.83 19.83 19.77 19.77 2.3K
11:08 19.77 19.84 19.77 19.84 0.5K
11:09 19.84 19.87 19.84 19.87 1.4K
11:10 19.83 19.86 19.83 19.86 1.1K
11:11 19.88 19.89 19.88 19.89 0.8K
11:12 19.87 19.87 19.86 19.87 1.3K
11:13 19.87 19.89 19.87 19.89 1.5K
11:14 19.89 19.89 19.87 19.87 0.3K
11:15 19.89 19.89 19.74 19.74 4.8K
11:16 19.74 19.74 19.72 19.72 1.5K
11:17 19.72 19.74 19.72 19.74 0.3K
11:18 19.74 19.77 19.74 19.77 1.4K
11:19 19.74 19.76 19.74 19.76 0.8K
11:20 19.76 19.76 19.76 19.76 0.1K
11:21 19.76 19.80 19.76 19.80 0.3K
11:22 19.80 19.80 19.77 19.77 0.4K
11:23 19.77 19.77 19.77 19.77 1.3K
11:24 19.90 19.90 19.90 19.90 0.2K
11:25 19.90 19.98 19.90 19.98 0.9K
11:26 19.98 19.98 19.98 19.98 0.3K
11:27 19.98 19.98 19.98 19.98 0.1K
11:28 19.98 19.98 19.93 19.93 0.4K
11:29 19.93 19.93 19.93 19.93 0.2K
11:30 19.99 19.99 19.99 19.99 0.3K
11:31 19.99 19.99 19.90 19.90 1.0K
11:32 19.90 19.90 19.90 19.90 0.2K
11:33 19.90 19.98 19.90 19.98 0.3K
11:34 19.98 19.98 19.98 19.98 0.2K
11:35 19.98 19.98 19.98 19.98 0.1K
11:36 19.98 19.98 19.94 19.94 0.3K
11:37 19.94 19.98 19.94 19.97 0.5K
11:38 19.97 19.97 19.97 19.97 0.1K
11:39 19.96 19.96 19.96 19.96 0.9K
11:40 20.00 20.00 20.00 20.00 0.6K
11:41 20.02 20.02 19.99 19.99 2.2K
11:42 19.94 19.94 19.94 19.94 3.0K
11:43 19.94 19.94 19.92 19.92 1.6K
11:44 19.92 19.92 19.92 19.92 0.2K
11:45 19.92 19.92 19.92 19.92 0.1K
11:46 19.92 19.92 19.91 19.91 2.8K
11:47 19.91 19.91 19.78 19.78 2.4K
11:48 19.78 19.83 19.78 19.82 2.8K
11:49 19.82 19.82 19.77 19.77 1.2K
11:50 19.77 19.77 19.77 19.77 0.2K
11:51 19.79 19.79 19.79 19.79 0.1K
11:52 19.80 19.82 19.80 19.82 0.3K
11:53 19.82 19.82 19.80 19.80 0.5K
11:54 19.80 19.80 19.80 19.80 0.4K
11:55 19.80 19.80 19.80 19.80 0.6K
11:56 19.77 19.77 19.77 19.77 1.3K
11:57 19.77 19.79 19.77 19.79 0.3K
11:58 19.79 19.79 19.78 19.78 1.0K
11:59 19.78 19.78 19.78 19.78 0.5K
12:00 19.78 19.78 19.78 19.78 0.4K
12:01 19.78 19.78 19.78 19.78 0.6K
12:02 19.78 19.78 19.78 19.78 0.0K
12:03 19.78 19.78 19.78 19.78 0.0K
12:04 19.78 19.80 19.78 19.80 0.8K
12:05 19.80 19.80 19.80 19.80 0.3K
12:06 19.80 19.80 19.80 19.80 0.5K
12:07 19.82 19.82 19.80 19.80 0.7K
12:08 19.80 19.80 19.78 19.78 1.1K
12:09 19.78 19.78 19.78 19.78 0.2K
12:10 19.78 19.82 19.78 19.82 1.5K
12:11 19.83 19.83 19.82 19.83 1.6K
12:12 19.83 19.83 19.82 19.83 1.5K
12:13 19.88 19.88 19.87 19.87 1.0K
12:14 19.87 19.87 19.83 19.83 2.2K
12:15 19.81 19.81 19.81 19.81 0.3K
12:16 19.81 19.83 19.81 19.83 0.3K
12:17 19.83 19.84 19.83 19.84 0.5K
12:18 19.84 19.84 19.84 19.84 0.1K
12:19 19.84 19.84 19.80 19.80 0.4K
12:20 19.80 19.80 19.80 19.80 0.1K
12:21 19.80 19.80 19.80 19.80 0.4K
12:22 19.80 19.83 19.80 19.83 0.2K
12:23 19.85 19.85 19.85 19.85 0.8K
12:24 19.85 19.85 19.84 19.84 0.4K
12:25 19.84 19.87 19.84 19.84 2.6K
12:26 19.87 19.87 19.87 19.87 0.5K
12:27 19.87 19.87 19.87 19.87 0.1K
12:28 19.86 19.86 19.81 19.81 3.3K
12:29 19.81 19.81 19.79 19.79 0.2K
12:30 19.79 19.79 19.79 19.79 0.1K
12:31 19.79 19.83 19.79 19.83 0.9K
12:32 19.84 19.84 19.82 19.82 0.9K
12:33 19.82 19.82 19.82 19.82 0.1K
12:34 19.82 19.82 19.82 19.82 0.2K
12:35 19.84 19.87 19.84 19.87 1.5K
12:36 19.87 19.87 19.77 19.77 2.8K
12:37 19.77 19.77 19.72 19.72 0.8K
12:38 19.72 19.72 19.72 19.72 0.1K
12:39 19.72 19.72 19.72 19.72 0.0K
12:40 19.71 19.71 19.71 19.71 1.2K
12:41 19.71 19.71 19.67 19.67 2.5K
12:42 19.67 19.71 19.67 19.71 1.0K
12:43 19.71 19.71 19.68 19.68 1.1K
12:44 19.68 19.68 19.68 19.68 0.2K
12:45 19.68 19.68 19.68 19.68 0.4K
12:46 19.76 19.76 19.76 19.76 0.9K
12:47 19.76 19.76 19.70 19.70 1.0K
12:48 19.70 19.71 19.70 19.71 0.2K
12:49 19.71 19.71 19.68 19.68 0.5K
12:50 19.68 19.68 19.68 19.68 0.2K
12:51 19.67 19.67 19.67 19.67 0.7K
12:52 19.67 19.67 19.67 19.67 0.1K
12:53 19.67 19.67 19.62 19.62 4.8K
12:54 19.62 19.63 19.62 19.63 2.3K
12:55 19.65 19.67 19.63 19.67 5.3K
12:56 19.67 19.67 19.67 19.67 1.4K
12:57 19.70 19.70 19.70 19.70 0.5K
12:58 19.70 19.70 19.66 19.66 0.9K
12:59 19.66 19.69 19.66 19.69 1.1K
13:00 19.66 19.70 19.66 19.70 2.2K
13:01 19.67 19.69 19.67 19.69 1.0K
13:02 19.74 19.74 19.74 19.74 1.8K
13:03 19.71 19.71 19.71 19.71 1.1K
13:04 19.71 19.71 19.71 19.71 0.0K
13:05 19.71 19.71 19.71 19.71 0.2K
13:06 19.71 19.71 19.70 19.70 0.2K
13:07 19.70 19.74 19.70 19.74 0.8K
13:08 19.74 19.74 19.74 19.74 0.0K
13:09 19.75 19.75 19.75 19.75 0.7K
13:10 19.75 19.76 19.75 19.76 0.2K
13:11 19.76 19.77 19.76 19.77 0.2K
13:12 19.77 19.77 19.77 19.77 0.3K
13:13 19.77 19.77 19.74 19.74 0.2K
13:14 19.74 19.76 19.74 19.76 0.7K
13:15 19.76 19.76 19.76 19.76 0.5K
13:16 19.76 19.79 19.76 19.79 0.5K
13:17 19.79 19.79 19.79 19.79 0.2K
13:18 19.79 19.79 19.79 19.79 0.2K
13:19 19.82 19.82 19.82 19.82 0.2K
13:20 19.82 19.82 19.79 19.79 1.5K
13:21 19.79 19.79 19.79 19.79 0.2K
13:22 19.79 19.82 19.79 19.82 0.1K
13:23 19.82 19.82 19.82 19.82 0.1K
13:24 19.82 19.82 19.76 19.76 3.0K
13:25 19.76 19.77 19.76 19.77 0.4K
13:26 19.78 19.78 19.78 19.78 0.4K
13:27 19.78 19.78 19.78 19.78 0.0K
13:28 19.78 19.78 19.78 19.78 0.1K
13:29 19.81 19.81 19.81 19.81 0.3K
13:30 19.81 19.81 19.79 19.79 0.2K
13:31 19.79 19.79 19.69 19.72 3.4K
13:32 19.69 19.73 19.69 19.73 1.6K
13:33 19.73 19.73 19.73 19.73 0.8K
13:34 19.71 19.71 19.71 19.71 0.8K
13:35 19.71 19.71 19.71 19.71 0.2K
13:36 19.71 19.71 19.71 19.71 0.0K
13:37 19.71 19.71 19.71 19.71 0.2K
13:38 19.71 19.71 19.70 19.70 0.3K
13:39 19.70 19.70 19.70 19.70 0.2K
13:40 19.70 19.70 19.62 19.62 1.2K
13:41 19.63 19.63 19.61 19.61 2.6K
13:42 19.61 19.61 19.61 19.61 0.3K
13:43 19.61 19.63 19.61 19.63 1.0K
13:44 19.63 19.64 19.63 19.64 0.3K
13:45 19.64 19.64 19.63 19.63 0.6K
13:46 19.63 19.63 19.63 19.63 0.5K
13:47 19.63 19.63 19.57 19.57 0.7K
13:48 19.55 19.55 19.54 19.55 1.2K
13:49 19.55 19.56 19.53 19.56 1.1K
13:50 19.57 19.57 19.57 19.57 0.7K
13:51 19.57 19.57 19.50 19.50 1.9K
13:52 19.58 19.58 19.51 19.51 1.5K
13:53 19.51 19.57 19.51 19.57 1.1K
13:54 19.57 19.57 19.57 19.57 0.9K
13:55 19.57 19.57 19.52 19.52 1.3K
13:56 19.52 19.52 19.52 19.52 0.6K
13:57 19.52 19.52 19.45 19.45 1.5K
13:58 19.47 19.49 19.46 19.49 5.7K
13:59 19.47 19.48 19.47 19.48 1.1K
14:00 19.48 19.48 19.44 19.44 0.7K
14:01 19.51 19.52 19.51 19.52 1.9K
14:02 19.52 19.53 19.52 19.53 0.3K
14:03 19.53 19.53 19.53 19.53 0.2K
14:04 19.53 19.53 19.53 19.53 0.7K
14:05 19.53 19.53 19.53 19.53 0.1K
14:06 19.53 19.59 19.53 19.59 0.1K
14:07 19.59 19.59 19.57 19.57 0.3K
14:08 19.57 19.57 19.54 19.54 1.1K
14:09 19.52 19.52 19.50 19.50 1.2K
14:10 19.48 19.56 19.48 19.56 2.2K
14:11 19.56 19.56 19.56 19.56 0.3K
14:12 19.56 19.56 19.56 19.56 0.6K
14:13 19.56 19.56 19.56 19.56 0.4K
14:14 19.56 19.56 19.56 19.56 0.5K
14:15 19.56 19.60 19.56 19.60 0.4K
14:16 19.60 19.63 19.60 19.63 0.2K
14:17 19.63 19.63 19.63 19.63 0.1K
14:18 19.63 19.63 19.63 19.63 0.2K
14:19 19.63 19.63 19.57 19.57 0.5K
14:20 19.57 19.57 19.55 19.55 0.5K
14:21 19.55 19.55 19.55 19.55 0.4K
14:22 19.55 19.55 19.55 19.55 0.9K
14:23 19.55 19.55 19.55 19.55 0.1K
14:24 19.55 19.64 19.55 19.64 0.7K
14:25 19.64 19.64 19.64 19.64 0.2K
14:26 19.64 19.64 19.64 19.64 0.8K
14:27 19.64 19.64 19.63 19.63 0.3K
14:28 19.63 19.63 19.63 19.63 0.3K
14:29 19.63 19.63 19.63 19.63 0.1K
14:30 19.64 19.64 19.61 19.61 1.9K
14:31 19.60 19.60 19.59 19.59 0.6K
14:32 19.59 19.62 19.59 19.62 1.2K
14:33 19.62 19.62 19.62 19.62 0.1K
14:34 19.62 19.65 19.62 19.65 1.1K
14:35 19.65 19.65 19.65 19.65 0.2K
14:36 19.61 19.61 19.57 19.57 1.5K
14:37 19.57 19.57 19.57 19.57 0.1K
14:38 19.57 19.59 19.57 19.59 0.3K
14:39 19.59 19.59 19.59 19.59 0.6K
14:40 19.59 19.59 19.59 19.59 0.2K
14:41 19.55 19.56 19.55 19.56 2.2K
14:42 19.56 19.56 19.56 19.56 0.3K
14:43 19.56 19.56 19.56 19.56 0.1K
14:44 19.53 19.53 19.53 19.53 2.0K
14:45 19.53 19.53 19.53 19.53 0.1K
14:46 19.53 19.53 19.52 19.52 1.1K
14:47 19.50 19.52 19.50 19.52 1.0K
14:48 19.52 19.53 19.52 19.53 0.8K
14:49 19.53 19.53 19.53 19.53 0.1K
14:50 19.53 19.53 19.53 19.53 1.2K
14:51 19.53 19.53 19.45 19.45 0.4K
14:52 19.45 19.45 19.45 19.45 1.0K
14:53 19.45 19.45 19.45 19.45 0.1K
14:54 19.45 19.45 19.44 19.44 1.3K
14:55 19.44 19.44 19.44 19.44 0.2K
14:56 19.44 19.46 19.44 19.46 1.0K
14:57 19.46 19.46 19.46 19.46 0.3K
14:58 19.46 19.46 19.46 19.46 0.6K
14:59 19.46 19.46 19.46 19.46 0.3K
15:00 19.46 19.46 19.46 19.46 0.4K
15:01 19.46 19.46 19.46 19.46 1.2K
15:02 19.46 19.46 19.43 19.43 2.2K
15:03 19.43 19.43 19.43 19.43 0.2K
15:04 19.43 19.43 19.43 19.43 0.2K
15:05 19.41 19.41 19.39 19.39 1.7K
15:06 19.39 19.40 19.39 19.40 2.2K
15:07 19.40 19.40 19.40 19.40 0.2K
15:08 19.37 19.37 19.37 19.37 1.0K
15:09 19.37 19.37 19.37 19.37 1.0K
15:10 19.37 19.38 19.37 19.38 0.5K
15:11 19.38 19.38 19.38 19.38 0.1K
15:12 19.38 19.38 19.34 19.34 1.4K
15:13 19.34 19.38 19.34 19.38 1.8K
15:14 19.38 19.42 19.38 19.42 0.6K
15:15 19.42 19.42 19.42 19.42 0.2K
15:16 19.41 19.41 19.41 19.41 0.5K
15:17 19.41 19.41 19.38 19.38 1.5K
15:18 19.38 19.38 19.38 19.38 0.2K
15:19 19.38 19.38 19.36 19.36 0.5K
15:20 19.36 19.38 19.36 19.38 1.9K
15:21 19.38 19.39 19.37 19.39 0.8K
15:22 19.37 19.37 19.37 19.37 0.4K
15:23 19.37 19.37 19.35 19.35 0.8K
15:24 19.35 19.37 19.35 19.37 0.3K
15:25 19.37 19.37 19.31 19.31 1.9K
15:26 19.31 19.31 19.31 19.31 0.5K
15:27 19.31 19.31 19.31 19.31 0.2K
15:28 19.29 19.30 19.29 19.30 3.2K
15:29 19.30 19.34 19.30 19.33 2.2K
15:30 19.33 19.33 19.32 19.32 0.7K
15:31 19.35 19.35 19.35 19.35 2.2K
15:32 19.35 19.35 19.33 19.33 1.1K
15:33 19.33 19.37 19.33 19.37 2.4K
15:34 19.37 19.40 19.37 19.38 2.5K
15:35 19.38 19.38 19.38 19.38 0.2K
15:36 19.38 19.43 19.38 19.43 2.5K
15:37 19.43 19.43 19.43 19.43 1.7K
15:38 19.43 19.43 19.32 19.32 3.9K
15:39 19.32 19.37 19.32 19.37 3.0K
15:40 19.37 19.40 19.37 19.40 3.5K
15:41 19.40 19.41 19.40 19.40 1.2K
15:42 19.42 19.43 19.42 19.43 3.5K
15:43 19.43 19.43 19.39 19.39 4.7K
15:44 19.40 19.40 19.40 19.40 0.8K
15:45 19.44 19.44 19.42 19.42 4.4K
15:46 19.42 19.45 19.42 19.45 2.9K
15:47 19.45 19.45 19.41 19.41 2.1K
15:48 19.43 19.43 19.39 19.39 3.9K
15:49 19.37 19.42 19.37 19.42 9.5K
15:50 19.48 19.53 19.48 19.53 3.8K
15:51 19.53 19.56 19.53 19.56 5.9K
15:52 19.56 19.56 19.51 19.54 4.9K
15:53 19.54 19.57 19.53 19.57 9.0K
15:54 19.57 19.58 19.57 19.57 2.2K
15:55 19.55 19.55 19.55 19.55 3.2K
15:56 19.51 19.63 19.50 19.63 19.0K
15:57 19.63 19.66 19.63 19.65 7.9K
15:58 19.64 19.66 19.63 19.64 17.7K
15:59 19.64 19.64 19.61 19.62 17.1K
16:00 19.62 19.68 19.61 19.67 196.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available