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 19.31 19.65 19.26 19.65 26.8K
09:32 19.65 19.79 19.65 19.79 0.2K
09:33 19.65 19.65 19.65 19.65 0.3K
09:34 19.65 19.83 19.65 19.83 8.6K
09:35 19.96 20.16 19.96 20.15 6.9K
09:36 20.15 20.15 20.15 20.15 0.4K
09:37 19.93 19.94 19.86 19.94 0.7K
09:38 19.91 19.91 19.87 19.87 1.0K
09:39 19.87 19.87 19.87 19.87 0.0K
09:40 19.87 19.87 19.87 19.87 0.1K
09:41 19.85 19.85 19.75 19.75 0.4K
09:42 19.75 19.88 19.75 19.88 7.2K
09:43 19.92 19.96 19.85 19.85 2.6K
09:44 19.85 19.95 19.85 19.95 0.3K
09:45 19.95 19.95 19.87 19.87 0.3K
09:46 19.87 19.87 19.87 19.87 0.7K
09:47 19.87 19.87 19.71 19.71 1.4K
09:48 19.71 19.71 19.71 19.71 0.1K
09:49 19.71 19.72 19.71 19.72 0.5K
09:50 19.72 19.78 19.72 19.78 1.0K
09:51 19.78 19.78 19.78 19.78 0.7K
09:52 19.78 19.78 19.70 19.70 1.5K
09:53 19.70 19.76 19.70 19.76 0.1K
09:54 19.82 19.82 19.76 19.77 1.7K
09:55 19.75 19.75 19.75 19.75 0.6K
09:56 19.75 19.75 19.49 19.49 4.3K
09:57 19.49 19.51 19.49 19.51 0.4K
09:58 19.51 19.56 19.51 19.56 0.1K
09:59 19.56 19.56 19.51 19.56 1.6K
10:00 19.56 19.56 19.56 19.56 0.6K
10:01 19.56 19.56 19.56 19.56 0.3K
10:02 19.56 19.66 19.56 19.62 0.8K
10:03 19.62 19.62 19.54 19.54 1.2K
10:04 19.54 19.54 19.47 19.47 1.1K
10:05 19.46 19.46 19.46 19.46 0.9K
10:06 19.46 19.46 19.46 19.46 0.2K
10:07 19.46 19.46 19.46 19.46 0.1K
10:08 19.46 19.46 19.46 19.46 1.5K
10:09 19.29 19.42 19.29 19.42 3.6K
10:10 19.42 19.42 19.32 19.32 0.9K
10:11 19.33 19.34 19.28 19.34 1.5K
10:12 19.40 19.42 19.40 19.42 0.8K
10:13 19.42 19.42 19.42 19.42 0.2K
10:14 19.42 19.42 19.37 19.37 1.6K
10:15 19.37 19.37 19.26 19.26 2.0K
10:16 19.26 19.33 19.26 19.33 2.4K
10:17 19.34 19.34 19.34 19.34 2.6K
10:18 19.23 19.27 19.23 19.27 0.8K
10:19 19.27 19.27 19.27 19.27 0.2K
10:20 19.28 19.28 19.23 19.24 1.9K
10:21 19.24 19.24 19.23 19.23 0.8K
10:22 19.23 19.29 19.23 19.29 0.6K
10:23 19.29 19.33 19.29 19.33 6.5K
10:24 19.33 19.33 19.33 19.33 2.0K
10:25 19.34 19.34 19.28 19.28 2.2K
10:26 19.28 19.28 19.28 19.28 0.5K
10:27 19.28 19.28 19.24 19.24 2.7K
10:28 19.27 19.27 19.13 19.13 2.1K
10:29 19.13 19.13 19.13 19.13 0.2K
10:30 19.22 19.23 19.22 19.23 2.1K
10:31 19.21 19.24 19.21 19.24 1.4K
10:32 19.24 19.24 19.20 19.24 5.0K
10:33 19.24 19.24 19.24 19.24 0.6K
10:34 19.24 19.32 19.24 19.32 2.8K
10:35 19.36 19.36 19.33 19.33 0.4K
10:36 19.33 19.33 19.33 19.33 0.7K
10:37 19.33 19.33 19.33 19.33 2.1K
10:38 19.33 19.33 19.27 19.27 3.2K
10:39 19.26 19.26 19.24 19.24 5.6K
10:40 19.24 19.33 19.24 19.33 3.7K
10:41 19.33 19.41 19.33 19.41 1.1K
10:42 19.41 19.41 19.41 19.41 0.5K
10:43 19.41 19.41 19.41 19.41 0.2K
10:44 19.41 19.41 19.41 19.41 0.2K
10:45 19.41 19.41 19.41 19.41 0.3K
10:46 19.41 19.41 19.34 19.34 1.0K
10:47 19.34 19.34 19.34 19.34 0.2K
10:48 19.34 19.34 19.33 19.33 2.9K
10:49 19.33 19.33 19.33 19.33 0.1K
10:50 19.33 19.34 19.33 19.34 0.6K
10:51 19.33 19.33 19.33 19.33 0.7K
10:52 19.33 19.33 19.24 19.24 1.1K
10:53 19.25 19.29 19.25 19.29 2.2K
10:54 19.29 19.29 19.29 19.29 1.6K
10:55 19.29 19.35 19.29 19.35 1.1K
10:56 19.35 19.35 19.35 19.35 0.8K
10:57 19.32 19.35 19.32 19.35 0.3K
10:58 19.35 19.35 19.26 19.26 1.5K
10:59 19.26 19.34 19.26 19.34 0.5K
11:00 19.33 19.33 19.31 19.31 2.7K
11:01 19.31 19.32 19.31 19.32 4.6K
11:02 19.37 19.37 19.36 19.36 4.7K
11:03 19.36 19.36 19.36 19.36 0.1K
11:04 19.36 19.36 19.36 19.36 0.4K
11:05 19.36 19.37 19.36 19.37 0.3K
11:06 19.37 19.38 19.37 19.38 2.5K
11:07 19.38 19.38 19.38 19.38 0.5K
11:08 19.38 19.49 19.38 19.49 1.6K
11:09 19.49 19.49 19.49 19.49 0.3K
11:10 19.51 19.51 19.50 19.50 0.9K
11:11 19.50 19.50 19.42 19.42 2.2K
11:12 19.42 19.48 19.42 19.48 0.7K
11:13 19.48 19.48 19.48 19.48 0.8K
11:14 19.48 19.48 19.46 19.46 0.6K
11:15 19.46 19.46 19.46 19.46 0.9K
11:16 19.42 19.42 19.42 19.42 0.9K
11:17 19.42 19.42 19.38 19.39 1.1K
11:18 19.44 19.46 19.44 19.46 1.8K
11:19 19.46 19.46 19.46 19.46 0.1K
11:20 19.44 19.46 19.44 19.46 0.6K
11:21 19.46 19.46 19.46 19.46 0.8K
11:22 19.46 19.46 19.41 19.41 1.9K
11:23 19.44 19.44 19.44 19.44 0.9K
11:24 19.45 19.45 19.45 19.45 0.3K
11:25 19.45 19.49 19.45 19.49 0.4K
11:26 19.49 19.49 19.49 19.49 0.4K
11:27 19.47 19.47 19.47 19.47 0.4K
11:28 19.47 19.47 19.42 19.42 1.8K
11:29 19.42 19.42 19.40 19.40 2.4K
11:30 19.40 19.40 19.37 19.37 1.6K
11:31 19.40 19.40 19.40 19.40 1.1K
11:32 19.40 19.40 19.40 19.40 2.1K
11:33 19.40 19.40 19.40 19.40 0.1K
11:34 19.40 19.47 19.40 19.47 1.1K
11:35 19.47 19.47 19.47 19.47 1.5K
11:36 19.47 19.47 19.47 19.47 0.6K
11:37 19.47 19.49 19.47 19.49 1.5K
11:38 19.49 19.51 19.49 19.51 1.6K
11:39 19.51 19.51 19.51 19.51 0.5K
11:40 19.51 19.51 19.51 19.51 0.2K
11:41 19.53 19.55 19.53 19.55 1.0K
11:42 19.55 19.55 19.55 19.55 0.4K
11:43 19.51 19.51 19.51 19.51 1.0K
11:44 19.51 19.51 19.51 19.51 0.1K
11:45 19.46 19.46 19.46 19.46 0.6K
11:46 19.46 19.46 19.46 19.46 0.2K
11:47 19.46 19.50 19.46 19.50 2.4K
11:48 19.50 19.50 19.50 19.50 0.3K
11:49 19.50 19.53 19.50 19.53 0.7K
11:50 19.53 19.53 19.53 19.53 1.1K
11:51 19.53 19.53 19.53 19.53 0.8K
11:52 19.53 19.53 19.53 19.53 1.2K
11:53 19.53 19.54 19.53 19.54 0.4K
11:54 19.54 19.54 19.51 19.51 0.7K
11:55 19.51 19.51 19.48 19.48 0.8K
11:56 19.48 19.51 19.48 19.51 1.0K
11:57 19.51 19.52 19.51 19.52 0.7K
11:58 19.52 19.52 19.52 19.52 0.7K
11:59 19.49 19.49 19.49 19.49 0.8K
12:00 19.49 19.49 19.49 19.49 0.8K
12:01 19.60 19.63 19.58 19.58 3.3K
12:02 19.52 19.52 19.52 19.52 2.3K
12:03 19.52 19.52 19.52 19.52 0.5K
12:04 19.52 19.52 19.47 19.47 0.7K
12:05 19.47 19.47 19.47 19.47 0.0K
12:06 19.47 19.57 19.41 19.57 7.8K
12:07 19.57 19.57 19.47 19.47 1.5K
12:08 19.47 19.52 19.47 19.51 0.6K
12:09 19.51 19.51 19.51 19.51 0.3K
12:10 19.52 19.52 19.52 19.52 0.4K
12:11 19.46 19.46 19.46 19.46 0.8K
12:12 19.46 19.46 19.46 19.46 0.4K
12:13 19.40 19.40 19.37 19.37 1.1K
12:14 19.37 19.45 19.37 19.45 2.4K
12:15 19.42 19.46 19.42 19.46 0.2K
12:16 19.46 19.46 19.46 19.46 0.1K
12:17 19.46 19.46 19.45 19.45 1.2K
12:18 19.42 19.42 19.42 19.42 1.6K
12:19 19.42 19.44 19.42 19.44 0.2K
12:20 19.41 19.43 19.41 19.43 1.1K
12:21 19.43 19.43 19.40 19.40 1.3K
12:22 19.40 19.48 19.40 19.48 2.5K
12:23 19.48 19.48 19.48 19.48 0.4K
12:24 19.48 19.56 19.48 19.54 1.5K
12:25 19.58 19.58 19.58 19.58 0.2K
12:26 19.58 19.58 19.58 19.58 0.6K
12:27 19.58 19.58 19.58 19.58 0.4K
12:28 19.63 19.63 19.63 19.63 0.3K
12:29 19.59 19.59 19.59 19.59 0.4K
12:30 19.59 19.59 19.59 19.59 0.3K
12:31 19.53 19.53 19.48 19.48 2.7K
12:32 19.49 19.50 19.49 19.50 1.1K
12:33 19.50 19.50 19.50 19.50 0.3K
12:34 19.53 19.55 19.52 19.55 1.6K
12:35 19.55 19.55 19.55 19.55 0.2K
12:36 19.55 19.58 19.55 19.57 1.0K
12:37 19.57 19.58 19.54 19.54 1.2K
12:38 19.52 19.52 19.51 19.51 1.1K
12:39 19.51 19.51 19.51 19.51 0.1K
12:40 19.51 19.55 19.51 19.55 2.6K
12:41 19.55 19.55 19.52 19.52 0.4K
12:42 19.52 19.52 19.50 19.50 2.0K
12:43 19.50 19.50 19.50 19.50 0.2K
12:44 19.50 19.50 19.46 19.46 2.4K
12:45 19.46 19.46 19.46 19.46 0.2K
12:46 19.46 19.46 19.46 19.46 0.7K
12:47 19.46 19.46 19.46 19.46 1.8K
12:48 19.46 19.58 19.46 19.58 0.6K
12:49 19.58 19.58 19.53 19.53 1.9K
12:50 19.53 19.53 19.49 19.49 1.3K
12:51 19.51 19.51 19.51 19.51 0.3K
12:52 19.51 19.51 19.51 19.51 0.5K
12:53 19.57 19.60 19.57 19.60 1.2K
12:54 19.60 19.61 19.60 19.61 0.4K
12:55 19.61 19.61 19.61 19.61 0.4K
12:56 19.60 19.61 19.60 19.61 2.8K
12:57 19.61 19.61 19.61 19.61 0.4K
12:58 19.61 19.61 19.61 19.61 0.5K
12:59 19.61 19.61 19.56 19.56 0.9K
13:00 19.56 19.56 19.56 19.56 0.3K
13:01 19.56 19.56 19.56 19.56 0.8K
13:02 19.56 19.57 19.56 19.57 0.3K
13:03 19.57 19.57 19.57 19.57 0.2K
13:04 19.55 19.55 19.55 19.55 1.2K
13:05 19.55 19.55 19.55 19.55 0.2K
13:06 19.56 19.56 19.56 19.56 0.6K
13:07 19.56 19.56 19.52 19.52 0.5K
13:08 19.52 19.52 19.52 19.52 0.4K
13:09 19.52 19.52 19.52 19.52 0.5K
13:10 19.52 19.54 19.52 19.54 1.6K
13:11 19.54 19.54 19.54 19.54 0.7K
13:12 19.54 19.54 19.54 19.54 0.7K
13:13 19.54 19.54 19.51 19.51 0.8K
13:14 19.51 19.51 19.50 19.50 0.5K
13:15 19.50 19.51 19.50 19.51 0.7K
13:16 19.50 19.50 19.50 19.50 1.6K
13:17 19.50 19.50 19.50 19.50 1.5K
13:18 19.50 19.51 19.50 19.51 0.2K
13:19 19.51 19.51 19.51 19.51 3.9K
13:20 19.51 19.51 19.51 19.51 0.2K
13:21 19.49 19.49 19.49 19.49 1.4K
13:22 19.49 19.49 19.49 19.49 0.5K
13:23 19.49 19.49 19.49 19.49 0.2K
13:24 19.49 19.49 19.49 19.49 0.1K
13:25 19.49 19.49 19.49 19.49 0.1K
13:26 19.45 19.45 19.45 19.45 0.8K
13:27 19.45 19.45 19.45 19.45 0.9K
13:28 19.45 19.45 19.45 19.45 0.0K
13:29 19.45 19.50 19.45 19.47 1.0K
13:30 19.48 19.49 19.48 19.49 1.6K
13:31 19.51 19.51 19.51 19.51 1.5K
13:32 19.51 19.53 19.51 19.53 0.2K
13:33 19.53 19.53 19.53 19.53 0.3K
13:34 19.53 19.53 19.53 19.53 1.8K
13:35 19.53 19.53 19.53 19.53 0.4K
13:36 19.53 19.58 19.53 19.58 0.6K
13:37 19.58 19.62 19.58 19.59 1.0K
13:38 19.59 19.63 19.59 19.63 1.5K
13:39 19.63 19.63 19.63 19.63 0.2K
13:40 19.63 19.63 19.63 19.63 0.1K
13:41 19.63 19.63 19.61 19.61 0.5K
13:42 19.61 19.61 19.56 19.56 2.3K
13:43 19.56 19.56 19.50 19.52 0.9K
13:44 19.52 19.53 19.52 19.53 0.9K
13:45 19.53 19.56 19.53 19.56 1.2K
13:46 19.56 19.56 19.56 19.56 0.1K
13:47 19.56 19.61 19.56 19.60 1.9K
13:48 19.60 19.65 19.60 19.65 1.1K
13:49 19.65 19.70 19.65 19.67 7.3K
13:50 19.67 19.67 19.66 19.66 2.2K
13:51 19.66 19.66 19.63 19.63 0.9K
13:52 19.63 19.64 19.62 19.62 0.5K
13:53 19.63 19.63 19.63 19.63 0.3K
13:54 19.63 19.63 19.63 19.63 0.5K
13:55 19.63 19.63 19.63 19.63 0.3K
13:56 19.63 19.69 19.63 19.68 0.9K
13:57 19.68 19.68 19.65 19.66 3.0K
13:58 19.66 19.66 19.66 19.66 0.2K
13:59 19.66 19.66 19.66 19.66 0.3K
14:00 19.66 19.66 19.63 19.63 0.6K
14:01 19.63 19.63 19.63 19.63 0.4K
14:02 19.63 19.63 19.63 19.63 0.2K
14:03 19.63 19.63 19.63 19.63 0.4K
14:04 19.63 19.63 19.63 19.63 1.1K
14:05 19.62 19.64 19.62 19.64 2.1K
14:06 19.69 19.72 19.69 19.72 7.4K
14:07 19.67 19.67 19.67 19.67 1.0K
14:08 19.67 19.67 19.61 19.64 0.8K
14:09 19.64 19.64 19.64 19.64 0.3K
14:10 19.64 19.64 19.64 19.64 0.4K
14:11 19.64 19.64 19.64 19.64 0.2K
14:12 19.64 19.64 19.64 19.64 0.4K
14:13 19.64 19.64 19.61 19.61 1.1K
14:14 19.61 19.61 19.61 19.61 0.5K
14:15 19.62 19.62 19.62 19.62 0.3K
14:16 19.62 19.62 19.62 19.62 0.4K
14:17 19.63 19.63 19.63 19.63 0.3K
14:18 19.63 19.66 19.63 19.66 1.0K
14:19 19.66 19.66 19.63 19.63 1.7K
14:20 19.63 19.63 19.63 19.63 0.3K
14:21 19.63 19.63 19.63 19.63 1.6K
14:22 19.63 19.66 19.63 19.66 0.5K
14:23 19.66 19.66 19.66 19.66 0.2K
14:24 19.66 19.66 19.66 19.66 0.2K
14:25 19.67 19.67 19.67 19.67 1.2K
14:26 19.67 19.67 19.67 19.67 0.5K
14:27 19.67 19.67 19.67 19.67 0.7K
14:28 19.67 19.69 19.66 19.69 2.6K
14:29 19.69 19.72 19.69 19.72 3.0K
14:30 19.72 19.72 19.72 19.72 1.3K
14:31 19.72 19.80 19.72 19.80 0.9K
14:32 19.80 19.85 19.80 19.83 4.1K
14:33 19.83 19.84 19.83 19.84 1.2K
14:34 19.85 19.87 19.85 19.85 2.2K
14:35 19.85 19.85 19.83 19.85 0.7K
14:36 19.85 19.85 19.82 19.82 4.0K
14:37 19.86 19.86 19.84 19.84 1.6K
14:38 19.84 19.87 19.84 19.85 2.4K
14:39 19.85 19.85 19.85 19.85 1.5K
14:40 19.85 19.85 19.81 19.82 3.2K
14:41 19.81 19.83 19.81 19.83 2.9K
14:42 19.80 19.81 19.80 19.80 2.5K
14:43 19.80 19.80 19.80 19.80 0.3K
14:44 19.80 19.80 19.80 19.80 0.7K
14:45 19.80 19.86 19.80 19.86 0.7K
14:46 19.86 19.87 19.86 19.87 0.7K
14:47 19.87 19.87 19.84 19.84 11.0K
14:48 19.86 19.86 19.86 19.86 1.6K
14:49 19.86 19.87 19.86 19.87 2.3K
14:50 19.87 19.88 19.86 19.88 3.3K
14:51 19.88 19.88 19.84 19.84 5.1K
14:52 19.84 19.86 19.84 19.85 2.1K
14:53 19.85 19.89 19.85 19.89 1.7K
14:54 19.89 19.89 19.89 19.89 0.7K
14:55 19.89 19.89 19.84 19.84 4.9K
14:56 19.84 19.84 19.79 19.79 1.6K
14:57 19.79 19.79 19.79 19.79 0.6K
14:58 19.79 19.79 19.77 19.77 2.8K
14:59 19.77 19.77 19.77 19.77 1.5K
15:00 19.77 19.78 19.77 19.78 2.8K
15:01 19.78 19.78 19.76 19.76 1.0K
15:02 19.76 19.81 19.76 19.78 1.6K
15:03 19.81 19.81 19.76 19.76 1.8K
15:04 19.76 19.76 19.72 19.72 2.9K
15:05 19.70 19.72 19.70 19.70 2.6K
15:06 19.70 19.70 19.69 19.69 0.6K
15:07 19.69 19.69 19.69 19.69 1.1K
15:08 19.71 19.71 19.71 19.71 0.6K
15:09 19.69 19.72 19.69 19.72 3.9K
15:10 19.72 19.72 19.71 19.71 0.9K
15:11 19.74 19.74 19.72 19.72 4.6K
15:12 19.72 19.73 19.71 19.71 3.4K
15:13 19.69 19.72 19.69 19.72 0.6K
15:14 19.72 19.72 19.70 19.70 0.8K
15:15 19.70 19.71 19.70 19.71 1.1K
15:16 19.71 19.72 19.70 19.70 2.6K
15:17 19.70 19.71 19.70 19.71 1.2K
15:18 19.71 19.75 19.71 19.74 2.5K
15:19 19.75 19.75 19.74 19.74 1.8K
15:20 19.74 19.76 19.74 19.74 1.2K
15:21 19.75 19.75 19.71 19.73 3.5K
15:22 19.73 19.73 19.71 19.71 0.6K
15:23 19.71 19.72 19.71 19.72 1.7K
15:24 19.72 19.75 19.72 19.75 2.4K
15:25 19.76 19.76 19.76 19.76 0.8K
15:26 19.76 19.76 19.72 19.72 2.0K
15:27 19.72 19.75 19.72 19.75 2.3K
15:28 19.78 19.78 19.78 19.78 0.7K
15:29 19.78 19.79 19.77 19.77 1.0K
15:30 19.77 19.77 19.77 19.77 1.8K
15:31 19.78 19.80 19.78 19.80 3.8K
15:32 19.80 19.81 19.78 19.79 6.4K
15:33 19.79 19.80 19.76 19.76 1.8K
15:34 19.77 19.77 19.74 19.75 3.1K
15:35 19.75 19.75 19.72 19.72 1.9K
15:36 19.73 19.74 19.72 19.72 3.9K
15:37 19.72 19.72 19.69 19.70 6.6K
15:38 19.69 19.69 19.68 19.69 2.9K
15:39 19.66 19.66 19.64 19.66 3.4K
15:40 19.66 19.70 19.66 19.70 5.8K
15:41 19.68 19.68 19.61 19.61 4.7K
15:42 19.63 19.71 19.62 19.71 6.6K
15:43 19.71 19.71 19.70 19.71 2.4K
15:44 19.71 19.71 19.68 19.69 3.1K
15:45 19.69 19.69 19.68 19.69 4.5K
15:46 19.69 19.71 19.69 19.71 1.8K
15:47 19.71 19.71 19.69 19.69 3.4K
15:48 19.67 19.69 19.67 19.69 2.5K
15:49 19.69 19.71 19.69 19.69 3.3K
15:50 19.69 19.70 19.67 19.67 8.9K
15:51 19.68 19.68 19.66 19.68 6.4K
15:52 19.68 19.68 19.64 19.64 8.2K
15:53 19.63 19.63 19.60 19.60 8.3K
15:54 19.59 19.64 19.59 19.64 8.8K
15:55 19.64 19.67 19.64 19.67 11.2K
15:56 19.64 19.67 19.64 19.65 13.3K
15:57 19.63 19.64 19.62 19.64 18.5K
15:58 19.63 19.66 19.63 19.66 17.8K
15:59 19.68 19.68 19.65 19.65 32.1K
16:00 19.67 19.80 19.67 19.80 358.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available