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 19.43 19.43 18.65 18.65 8.1K
09:32 18.65 19.56 18.65 19.56 2.2K
09:33 19.56 19.56 19.56 19.56 0.1K
09:34 19.56 19.56 19.56 19.56 0.0K
09:35 19.56 19.56 19.56 19.56 0.1K
09:36 19.56 19.56 19.56 19.56 0.1K
09:37 19.56 19.56 19.56 19.56 0.0K
09:38 19.55 19.55 19.46 19.47 3.1K
09:39 19.47 19.47 19.47 19.47 0.1K
09:40 19.47 19.48 19.47 19.48 0.2K
09:41 19.48 19.48 19.48 19.48 0.6K
09:42 19.48 19.48 19.48 19.48 0.1K
09:43 19.48 19.48 19.48 19.48 0.3K
09:44 19.43 19.43 19.43 19.43 1.4K
09:45 19.43 19.43 19.42 19.42 0.6K
09:46 19.42 19.42 19.42 19.42 0.0K
09:47 19.42 19.42 19.42 19.42 0.1K
09:48 19.42 19.42 19.42 19.42 0.4K
09:49 19.42 19.43 19.42 19.43 1.5K
09:50 19.43 19.43 19.43 19.43 0.2K
09:51 19.43 19.43 19.43 19.43 0.3K
09:52 19.43 19.43 19.43 19.43 0.9K
09:53 19.25 19.25 19.25 19.25 1.0K
09:54 19.25 19.25 19.25 19.25 0.0K
09:55 19.25 19.25 19.25 19.25 0.1K
09:56 19.31 19.36 19.31 19.36 1.8K
09:57 19.36 19.36 19.34 19.34 0.3K
09:58 19.34 19.34 19.34 19.34 1.8K
09:59 19.25 19.25 19.18 19.18 3.3K
10:00 19.18 19.21 19.16 19.20 0.6K
10:01 19.19 19.22 19.19 19.22 1.5K
10:02 19.28 19.28 19.26 19.26 0.5K
10:03 19.26 19.28 19.25 19.28 1.9K
10:04 19.31 19.31 19.24 19.24 2.3K
10:05 19.24 19.27 19.24 19.27 0.1K
10:06 19.27 19.27 19.27 19.27 0.3K
10:07 19.27 19.27 19.27 19.27 0.5K
10:08 19.27 19.27 19.27 19.27 0.9K
10:09 19.25 19.25 19.25 19.25 0.4K
10:10 19.25 19.25 19.22 19.23 1.3K
10:11 19.28 19.28 19.28 19.28 2.1K
10:12 19.28 19.28 19.28 19.28 1.3K
10:13 19.28 19.28 19.26 19.26 1.4K
10:14 19.26 19.26 19.26 19.26 1.2K
10:15 19.26 19.29 19.26 19.29 0.3K
10:16 19.29 19.29 19.28 19.28 1.5K
10:17 19.28 19.28 19.28 19.28 0.4K
10:18 19.22 19.22 19.22 19.22 1.6K
10:19 19.22 19.22 19.20 19.20 0.1K
10:20 19.21 19.21 19.21 19.21 1.2K
10:21 19.21 19.21 19.21 19.21 1.5K
10:22 19.21 19.26 19.21 19.26 5.0K
10:23 19.26 19.26 19.26 19.26 0.8K
10:24 19.18 19.21 19.18 19.20 1.9K
10:25 19.20 19.20 19.20 19.20 1.0K
10:26 19.20 19.20 19.20 19.20 0.2K
10:27 19.18 19.20 19.18 19.20 3.6K
10:28 19.16 19.16 19.08 19.08 8.6K
10:29 19.06 19.06 19.04 19.04 1.1K
10:30 19.07 19.07 19.07 19.07 0.6K
10:31 19.03 19.08 19.03 19.08 4.1K
10:32 19.06 19.06 19.06 19.06 3.2K
10:33 18.99 18.99 18.99 18.99 0.9K
10:34 18.96 18.98 18.96 18.98 2.7K
10:35 18.98 18.98 18.98 18.98 0.9K
10:36 19.00 19.00 18.97 18.99 2.6K
10:37 18.99 18.99 18.99 18.99 2.0K
10:38 18.99 18.99 18.89 18.89 4.9K
10:39 18.89 18.89 18.89 18.89 1.1K
10:40 18.89 18.91 18.88 18.88 10.1K
10:41 18.88 18.88 18.87 18.87 1.4K
10:42 18.85 18.85 18.85 18.85 1.8K
10:43 18.85 18.85 18.85 18.85 0.7K
10:44 18.87 18.87 18.87 18.87 23.9K
10:45 18.87 18.87 18.84 18.84 2.1K
10:46 18.84 18.84 18.81 18.81 0.5K
10:47 18.84 18.84 18.82 18.82 4.3K
10:48 18.82 18.82 18.82 18.82 0.3K
10:49 18.82 18.82 18.78 18.78 1.2K
10:50 18.78 18.81 18.78 18.81 3.1K
10:51 18.83 18.84 18.83 18.84 2.0K
10:52 18.84 18.87 18.84 18.87 0.9K
10:53 18.87 18.87 18.87 18.87 0.6K
10:54 18.93 18.93 18.92 18.92 2.9K
10:55 18.92 18.92 18.92 18.92 0.0K
10:56 18.92 18.92 18.92 18.92 0.3K
10:57 18.92 18.92 18.90 18.90 1.4K
10:58 18.90 18.90 18.90 18.90 2.3K
10:59 18.90 18.92 18.90 18.92 1.2K
11:00 18.93 18.93 18.93 18.93 2.1K
11:01 18.93 18.93 18.93 18.93 0.0K
11:02 18.89 18.89 18.88 18.88 2.7K
11:03 18.88 18.88 18.88 18.88 0.3K
11:04 18.88 18.88 18.88 18.88 1.2K
11:05 18.88 18.88 18.88 18.88 0.2K
11:06 18.88 18.91 18.88 18.91 4.2K
11:07 18.92 18.94 18.92 18.94 0.7K
11:08 18.94 18.94 18.94 18.94 0.0K
11:09 18.94 18.94 18.90 18.90 1.2K
11:10 18.90 18.90 18.90 18.90 0.5K
11:11 18.94 18.94 18.94 18.94 0.8K
11:12 18.94 18.94 18.94 18.94 0.1K
11:13 18.94 18.94 18.94 18.94 1.2K
11:14 18.95 18.95 18.95 18.95 2.9K
11:15 18.91 18.91 18.91 18.91 1.0K
11:16 18.91 18.91 18.91 18.91 0.3K
11:17 18.91 18.94 18.91 18.94 0.8K
11:18 18.94 18.94 18.94 18.94 0.0K
11:19 18.95 18.95 18.95 18.95 1.0K
11:20 18.95 18.95 18.95 18.95 0.1K
11:21 18.95 19.00 18.95 19.00 3.9K
11:22 19.00 19.01 19.00 19.01 0.5K
11:23 19.01 19.01 19.01 19.01 0.2K
11:24 19.01 19.01 19.01 19.01 0.7K
11:25 19.01 19.01 18.97 18.97 1.4K
11:26 18.98 18.98 18.98 18.98 0.6K
11:27 18.98 18.99 18.94 18.94 3.6K
11:28 18.94 18.94 18.94 18.94 0.1K
11:29 18.94 18.94 18.90 18.90 0.5K
11:30 18.90 18.93 18.90 18.93 0.9K
11:31 18.93 18.93 18.93 18.93 0.2K
11:32 18.93 18.93 18.92 18.92 1.1K
11:33 18.92 18.92 18.92 18.92 0.5K
11:34 18.92 18.95 18.92 18.95 4.2K
11:35 18.95 18.95 18.95 18.95 1.2K
11:36 19.02 19.02 19.02 19.02 1.5K
11:37 19.04 19.07 19.04 19.07 8.1K
11:38 19.07 19.07 19.01 19.01 2.0K
11:39 19.03 19.03 19.03 19.03 0.2K
11:40 19.03 19.03 19.03 19.03 0.1K
11:41 19.03 19.03 19.03 19.03 0.0K
11:42 19.03 19.03 19.03 19.03 0.1K
11:43 19.03 19.03 19.02 19.02 0.5K
11:44 19.01 19.01 19.01 19.01 1.0K
11:45 19.01 19.01 19.00 19.00 1.2K
11:46 19.00 19.00 19.00 19.00 1.4K
11:47 19.02 19.02 19.00 19.00 2.3K
11:48 19.00 19.00 19.00 19.00 1.0K
11:49 19.00 19.00 18.95 18.95 1.4K
11:50 18.95 18.96 18.95 18.96 1.0K
11:51 18.96 18.96 18.96 18.96 0.0K
11:52 19.01 19.01 19.00 19.00 5.4K
11:53 19.02 19.02 19.02 19.02 0.2K
11:54 19.02 19.02 19.02 19.02 0.1K
11:55 19.02 19.02 19.01 19.02 0.4K
11:56 19.02 19.02 19.02 19.02 0.8K
11:57 19.04 19.04 19.04 19.04 0.9K
11:58 19.04 19.04 19.02 19.02 1.4K
11:59 19.02 19.02 19.02 19.02 2.2K
12:00 19.02 19.03 19.02 19.03 2.4K
12:01 19.03 19.03 19.03 19.03 0.5K
12:02 19.03 19.07 19.03 19.07 2.7K
12:03 19.07 19.07 19.07 19.07 0.5K
12:04 19.07 19.11 19.07 19.11 1.5K
12:05 19.13 19.13 19.13 19.13 0.2K
12:06 19.13 19.13 19.13 19.13 0.1K
12:07 19.13 19.14 19.13 19.14 0.9K
12:08 19.13 19.13 19.13 19.13 0.4K
12:09 19.13 19.13 19.12 19.12 0.2K
12:10 19.12 19.12 19.12 19.12 0.0K
12:11 19.12 19.12 19.12 19.12 0.6K
12:12 19.13 19.19 19.13 19.19 4.3K
12:13 19.19 19.19 19.19 19.19 0.2K
12:14 19.18 19.20 19.18 19.20 0.3K
12:15 19.18 19.18 19.18 19.18 0.1K
12:16 19.18 19.19 19.18 19.19 0.4K
12:17 19.19 19.22 19.19 19.20 1.5K
12:18 19.20 19.21 19.20 19.21 1.1K
12:19 19.21 19.21 19.11 19.11 6.6K
12:20 19.11 19.12 19.10 19.10 0.7K
12:21 19.10 19.10 19.10 19.10 0.8K
12:22 19.11 19.11 19.11 19.11 0.7K
12:23 19.11 19.11 19.11 19.11 0.1K
12:24 19.13 19.13 19.13 19.13 1.6K
12:25 19.13 19.13 19.12 19.12 0.3K
12:26 19.12 19.12 19.12 19.12 0.2K
12:27 19.12 19.12 19.12 19.12 0.0K
12:28 19.09 19.09 19.09 19.09 2.0K
12:29 19.09 19.09 19.06 19.06 0.4K
12:30 19.06 19.06 19.06 19.06 0.0K
12:31 19.06 19.06 19.06 19.06 0.8K
12:32 19.06 19.11 19.06 19.11 0.7K
12:33 19.12 19.12 19.11 19.11 5.3K
12:34 19.12 19.12 19.12 19.12 0.1K
12:35 19.11 19.12 19.11 19.12 0.6K
12:36 19.12 19.12 19.11 19.11 0.5K
12:37 19.11 19.14 19.11 19.14 2.7K
12:38 19.14 19.17 19.14 19.17 1.0K
12:39 19.17 19.17 19.17 19.17 1.9K
12:40 19.17 19.17 19.17 19.17 0.2K
12:41 19.17 19.17 19.15 19.15 1.1K
12:42 19.15 19.15 19.15 19.15 0.1K
12:43 19.15 19.15 19.15 19.15 0.1K
12:44 19.15 19.15 19.15 19.15 0.0K
12:45 19.15 19.15 19.15 19.15 2.4K
12:46 19.15 19.15 19.15 19.15 0.3K
12:47 19.15 19.15 19.15 19.15 0.0K
12:48 19.15 19.15 19.14 19.14 4.6K
12:49 19.14 19.14 19.13 19.13 0.6K
12:50 19.13 19.13 19.13 19.13 0.3K
12:51 19.13 19.13 19.10 19.10 0.9K
12:52 19.10 19.10 19.10 19.10 0.1K
12:53 19.10 19.10 19.10 19.10 0.9K
12:54 19.10 19.10 19.10 19.10 0.0K
12:55 19.10 19.10 19.10 19.10 1.3K
12:56 19.10 19.10 19.10 19.10 0.2K
12:57 19.10 19.10 19.08 19.08 0.9K
12:58 19.07 19.07 19.07 19.07 1.5K
12:59 19.07 19.07 19.07 19.07 0.1K
13:00 19.07 19.07 19.07 19.07 0.9K
13:01 19.07 19.07 19.07 19.07 0.6K
13:02 19.07 19.09 19.07 19.09 2.8K
13:03 19.06 19.06 19.05 19.05 3.0K
13:04 19.05 19.05 19.05 19.05 0.6K
13:05 19.05 19.05 19.05 19.05 0.0K
13:06 19.05 19.05 19.04 19.04 0.9K
13:07 19.04 19.04 19.04 19.04 0.1K
13:08 19.04 19.04 19.04 19.04 0.2K
13:09 19.04 19.04 19.04 19.04 0.1K
13:10 19.08 19.08 19.08 19.08 0.6K
13:11 19.08 19.08 19.03 19.03 0.8K
13:12 19.03 19.03 19.03 19.03 0.5K
13:13 19.03 19.03 19.03 19.03 0.6K
13:14 19.03 19.03 19.03 19.03 0.0K
13:15 19.03 19.03 19.03 19.03 0.0K
13:16 19.02 19.03 19.02 19.03 5.4K
13:17 19.04 19.04 19.03 19.03 1.7K
13:18 19.03 19.04 19.03 19.04 1.3K
13:19 19.04 19.04 19.02 19.02 2.2K
13:20 19.02 19.02 19.02 19.02 0.6K
13:21 19.02 19.02 19.02 19.02 0.4K
13:22 19.02 19.02 19.02 19.02 0.8K
13:23 19.01 19.01 19.01 19.01 0.3K
13:24 19.01 19.01 19.01 19.01 0.0K
13:25 19.01 19.01 18.93 18.93 4.9K
13:26 18.93 18.93 18.93 18.93 0.2K
13:27 18.88 18.88 18.87 18.87 1.8K
13:28 18.87 18.89 18.87 18.89 4.0K
13:29 18.90 18.90 18.90 18.90 1.3K
13:30 18.90 18.91 18.90 18.91 1.0K
13:31 18.91 18.91 18.91 18.91 0.1K
13:32 18.91 18.92 18.91 18.92 1.0K
13:33 18.92 18.92 18.92 18.92 0.5K
13:34 18.90 18.90 18.90 18.90 0.9K
13:35 18.90 18.92 18.90 18.90 1.1K
13:36 18.91 18.91 18.91 18.91 0.5K
13:37 18.91 18.91 18.91 18.91 0.1K
13:38 18.91 18.91 18.91 18.91 1.8K
13:39 18.90 18.94 18.90 18.92 2.7K
13:40 18.94 18.94 18.94 18.94 1.0K
13:41 18.94 18.95 18.94 18.95 3.1K
13:42 18.95 18.95 18.92 18.92 3.0K
13:43 18.92 18.92 18.86 18.86 1.8K
13:44 18.86 18.86 18.86 18.86 0.8K
13:45 18.86 18.86 18.86 18.86 0.1K
13:46 18.86 18.88 18.86 18.88 1.8K
13:47 18.88 18.88 18.88 18.88 0.9K
13:48 18.88 18.88 18.88 18.88 0.5K
13:49 18.88 18.89 18.87 18.89 1.2K
13:50 18.89 18.89 18.89 18.89 1.0K
13:51 18.89 18.89 18.83 18.83 2.2K
13:52 18.83 18.83 18.83 18.83 0.8K
13:53 18.83 18.85 18.83 18.85 2.9K
13:54 18.85 18.85 18.85 18.85 0.3K
13:55 18.85 18.86 18.85 18.86 2.9K
13:56 18.86 18.86 18.86 18.86 0.4K
13:57 18.86 18.86 18.86 18.86 0.0K
13:58 18.86 18.86 18.86 18.86 0.6K
13:59 18.88 18.88 18.80 18.80 2.9K
14:00 18.80 18.86 18.80 18.86 2.4K
14:01 18.86 18.86 18.86 18.86 0.4K
14:02 18.82 18.82 18.82 18.82 8.7K
14:03 18.84 18.84 18.83 18.83 2.7K
14:04 18.83 18.83 18.79 18.79 3.1K
14:05 18.78 18.78 18.74 18.74 8.8K
14:06 18.75 18.75 18.75 18.75 2.0K
14:07 18.76 18.80 18.76 18.80 7.5K
14:08 18.80 18.82 18.80 18.82 15.6K
14:09 18.80 18.87 18.80 18.87 6.6K
14:10 18.87 18.87 18.87 18.87 0.9K
14:11 18.87 18.87 18.83 18.84 2.0K
14:12 18.83 18.84 18.83 18.84 1.7K
14:13 18.84 18.84 18.84 18.84 0.6K
14:14 18.87 18.87 18.87 18.87 1.5K
14:15 18.87 18.87 18.83 18.83 2.5K
14:16 18.82 18.83 18.82 18.83 52.4K
14:17 18.83 18.83 18.75 18.76 7.1K
14:18 18.76 18.77 18.76 18.77 1.2K
14:19 18.77 18.77 18.77 18.77 0.5K
14:20 18.77 18.77 18.74 18.74 1.8K
14:21 18.74 18.74 18.74 18.74 0.6K
14:22 18.74 18.74 18.74 18.74 0.1K
14:23 18.77 18.77 18.77 18.77 2.5K
14:24 18.75 18.75 18.75 18.75 2.7K
14:25 18.75 18.75 18.75 18.75 0.0K
14:26 18.77 18.77 18.75 18.75 0.9K
14:27 18.75 18.75 18.75 18.75 0.7K
14:28 18.75 18.75 18.75 18.75 0.3K
14:29 18.75 18.75 18.75 18.75 0.3K
14:30 18.75 18.75 18.71 18.71 3.5K
14:31 18.71 18.74 18.71 18.71 5.2K
14:32 18.71 18.76 18.70 18.75 5.4K
14:33 18.75 18.75 18.73 18.73 1.6K
14:34 18.74 18.75 18.74 18.75 0.9K
14:35 18.76 18.77 18.76 18.77 2.0K
14:36 18.77 18.77 18.77 18.77 0.3K
14:37 18.77 18.77 18.73 18.73 3.3K
14:38 18.73 18.73 18.73 18.73 0.0K
14:39 18.71 18.71 18.71 18.71 1.6K
14:40 18.69 18.69 18.66 18.68 3.6K
14:41 18.68 18.68 18.67 18.67 2.3K
14:42 18.66 18.66 18.66 18.66 2.2K
14:43 18.68 18.68 18.68 18.68 1.1K
14:44 18.68 18.68 18.68 18.68 0.4K
14:45 18.68 18.68 18.68 18.68 0.1K
14:46 18.68 18.68 18.68 18.68 0.5K
14:47 18.68 18.70 18.68 18.70 3.9K
14:48 18.70 18.74 18.70 18.70 6.7K
14:49 18.69 18.69 18.69 18.69 1.0K
14:50 18.69 18.71 18.67 18.67 6.9K
14:51 18.68 18.68 18.66 18.66 3.2K
14:52 18.66 18.68 18.66 18.68 0.7K
14:53 18.68 18.68 18.68 18.68 0.5K
14:54 18.68 18.68 18.68 18.68 0.6K
14:55 18.68 18.68 18.68 18.68 0.3K
14:56 18.64 18.65 18.64 18.65 2.7K
14:57 18.65 18.65 18.65 18.65 1.0K
14:58 18.63 18.63 18.63 18.63 2.2K
14:59 18.63 18.63 18.61 18.61 1.2K
15:00 18.61 18.62 18.61 18.62 2.0K
15:01 18.62 18.63 18.62 18.63 2.5K
15:02 18.63 18.65 18.63 18.65 1.2K
15:03 18.64 18.65 18.64 18.65 1.7K
15:04 18.64 18.64 18.64 18.64 1.5K
15:05 18.65 18.65 18.64 18.64 1.1K
15:06 18.65 18.67 18.65 18.67 4.3K
15:07 18.67 18.74 18.67 18.74 5.5K
15:08 18.71 18.71 18.70 18.70 4.1K
15:09 18.69 18.70 18.69 18.70 3.0K
15:10 18.70 18.70 18.70 18.70 0.9K
15:11 18.70 18.77 18.70 18.77 3.3K
15:12 18.77 18.79 18.77 18.79 1.0K
15:13 18.79 18.79 18.79 18.79 1.3K
15:14 18.79 18.80 18.75 18.75 4.0K
15:15 18.75 18.77 18.75 18.77 1.5K
15:16 18.77 18.77 18.76 18.76 1.4K
15:17 18.76 18.76 18.76 18.76 1.4K
15:18 18.76 18.76 18.75 18.75 1.0K
15:19 18.75 18.77 18.75 18.77 0.7K
15:20 18.77 18.78 18.77 18.77 1.8K
15:21 18.77 18.77 18.75 18.75 3.2K
15:22 18.72 18.73 18.72 18.73 2.6K
15:23 18.71 18.73 18.71 18.73 3.1K
15:24 18.73 18.73 18.72 18.72 1.4K
15:25 18.72 18.72 18.71 18.71 1.4K
15:26 18.71 18.71 18.71 18.71 1.1K
15:27 18.71 18.73 18.71 18.73 6.5K
15:28 18.73 18.73 18.70 18.70 4.2K
15:29 18.70 18.70 18.69 18.69 1.6K
15:30 18.69 18.70 18.68 18.70 2.4K
15:31 18.71 18.72 18.71 18.71 3.8K
15:32 18.71 18.71 18.71 18.71 2.5K
15:33 18.73 18.76 18.73 18.76 6.7K
15:34 18.75 18.76 18.75 18.76 4.3K
15:35 18.75 18.75 18.73 18.75 7.5K
15:36 18.75 18.78 18.75 18.78 2.7K
15:37 18.78 18.78 18.76 18.78 4.0K
15:38 18.78 18.81 18.78 18.80 7.3K
15:39 18.80 18.80 18.78 18.78 9.6K
15:40 18.78 18.78 18.71 18.71 4.1K
15:41 18.72 18.81 18.72 18.81 40.7K
15:42 18.81 18.82 18.76 18.78 31.1K
15:43 18.78 18.91 18.77 18.88 72.8K
15:44 18.87 18.87 18.86 18.86 4.8K
15:45 18.86 18.88 18.85 18.86 5.2K
15:46 18.86 18.86 18.85 18.85 3.0K
15:47 18.86 18.86 18.86 18.86 9.7K
15:48 18.86 18.86 18.81 18.81 6.8K
15:49 18.82 18.83 18.81 18.82 7.2K
15:50 18.83 18.86 18.82 18.86 8.7K
15:51 18.82 18.86 18.81 18.86 9.2K
15:52 18.85 18.86 18.84 18.86 7.1K
15:53 18.86 18.86 18.79 18.79 6.1K
15:54 18.83 18.85 18.83 18.85 18.1K
15:55 18.85 18.86 18.85 18.86 8.8K
15:56 18.86 18.90 18.86 18.89 22.1K
15:57 18.87 18.88 18.86 18.88 28.0K
15:58 18.86 18.89 18.86 18.89 25.1K
15:59 18.90 18.96 18.90 18.94 33.4K
16:00 18.89 18.94 18.89 18.94 261.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available