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 19.72 20.09 19.30 20.09 5.6K
09:32 20.09 20.09 20.09 20.09 0.0K
09:33 20.11 20.11 19.90 20.09 2.2K
09:34 20.09 20.10 20.09 20.10 0.2K
09:35 20.08 20.08 20.08 20.08 1.6K
09:36 19.91 20.07 19.91 20.07 0.6K
09:37 20.07 20.07 20.07 20.07 0.1K
09:38 20.07 20.07 20.07 20.07 2.8K
09:39 20.07 20.12 20.07 20.12 4.0K
09:40 20.25 20.25 20.12 20.12 0.5K
09:41 20.11 20.24 20.11 20.22 3.4K
09:42 20.22 20.22 20.22 20.22 0.3K
09:43 20.22 20.25 20.18 20.25 1.1K
09:44 20.35 20.38 20.35 20.38 2.3K
09:45 20.19 20.36 20.19 20.36 2.4K
09:46 20.46 20.46 20.46 20.46 0.1K
09:47 20.32 20.36 20.32 20.35 2.6K
09:48 20.35 20.35 20.24 20.24 6.0K
09:49 20.24 20.30 20.24 20.30 0.2K
09:50 20.22 20.22 20.16 20.16 1.2K
09:51 20.16 20.16 20.16 20.16 0.4K
09:52 20.16 20.17 20.16 20.17 0.4K
09:53 20.17 20.17 20.17 20.17 0.6K
09:54 20.17 20.17 20.17 20.17 0.1K
09:55 20.17 20.28 20.17 20.28 10.8K
09:56 20.24 20.24 20.23 20.23 1.5K
09:57 20.23 20.23 20.09 20.11 6.7K
09:58 20.11 20.11 20.07 20.07 2.0K
09:59 20.15 20.18 20.15 20.18 3.7K
10:00 20.14 20.29 20.14 20.29 5.7K
10:01 20.29 20.29 20.29 20.29 0.0K
10:02 20.27 20.27 20.22 20.22 2.0K
10:03 20.22 20.27 20.22 20.27 0.7K
10:04 20.27 20.27 20.27 20.27 0.0K
10:05 20.22 20.22 20.22 20.22 1.6K
10:06 20.22 20.27 20.22 20.27 2.2K
10:07 20.22 20.26 20.22 20.26 5.4K
10:08 20.17 20.17 20.17 20.17 2.0K
10:09 20.17 20.17 20.17 20.17 0.0K
10:10 20.18 20.20 20.15 20.20 1.5K
10:11 20.15 20.15 20.10 20.10 2.9K
10:12 20.10 20.10 20.06 20.06 1.2K
10:13 20.06 20.12 20.06 20.12 1.9K
10:14 20.12 20.13 20.07 20.13 5.2K
10:15 20.13 20.13 20.13 20.13 0.0K
10:16 20.13 20.13 20.13 20.13 0.1K
10:17 20.13 20.15 20.13 20.13 2.3K
10:18 20.15 20.15 20.15 20.15 1.1K
10:19 20.17 20.17 20.17 20.17 0.8K
10:20 20.17 20.25 20.17 20.22 1.1K
10:21 20.22 20.23 20.22 20.23 1.6K
10:22 20.25 20.25 20.25 20.25 3.5K
10:23 20.25 20.29 20.25 20.29 1.0K
10:24 20.25 20.25 20.25 20.25 0.3K
10:25 20.25 20.27 20.25 20.27 0.2K
10:26 20.27 20.27 20.27 20.27 0.0K
10:27 20.27 20.30 20.27 20.30 0.3K
10:28 20.34 20.37 20.34 20.37 2.9K
10:29 20.33 20.33 20.27 20.27 8.2K
10:30 20.26 20.26 20.26 20.26 1.3K
10:31 20.26 20.31 20.26 20.31 1.9K
10:32 20.31 20.33 20.31 20.33 5.4K
10:33 20.33 20.36 20.33 20.36 1.3K
10:34 20.37 20.37 20.35 20.36 7.8K
10:35 20.36 20.37 20.35 20.37 1.0K
10:36 20.42 20.43 20.40 20.43 6.2K
10:37 20.43 20.44 20.43 20.44 0.9K
10:38 20.48 20.50 20.46 20.46 5.6K
10:39 20.46 20.46 20.39 20.39 6.4K
10:40 20.38 20.38 20.29 20.29 4.3K
10:41 20.29 20.38 20.29 20.38 4.1K
10:42 20.33 20.34 20.33 20.34 5.3K
10:43 20.37 20.37 20.31 20.31 6.6K
10:44 20.36 20.36 20.28 20.36 6.0K
10:45 20.34 20.34 20.33 20.33 1.6K
10:46 20.33 20.33 20.31 20.32 1.2K
10:47 20.32 20.35 20.32 20.32 3.5K
10:48 20.32 20.32 20.28 20.28 5.2K
10:49 20.28 20.28 20.24 20.24 2.1K
10:50 20.23 20.29 20.23 20.29 7.4K
10:51 20.29 20.30 20.29 20.30 0.9K
10:52 20.30 20.30 20.30 20.30 2.1K
10:53 20.30 20.30 20.27 20.27 5.0K
10:54 20.27 20.27 20.27 20.27 0.1K
10:55 20.27 20.28 20.27 20.28 0.9K
10:56 20.28 20.28 20.28 20.28 0.1K
10:57 20.28 20.35 20.28 20.35 2.6K
10:58 20.35 20.35 20.28 20.28 7.9K
10:59 20.28 20.28 20.20 20.20 2.4K
11:00 20.20 20.20 20.20 20.20 0.3K
11:01 20.26 20.28 20.26 20.28 1.2K
11:02 20.28 20.28 20.27 20.27 0.8K
11:03 20.27 20.30 20.27 20.30 4.6K
11:04 20.30 20.31 20.30 20.31 1.6K
11:05 20.33 20.33 20.33 20.33 1.2K
11:06 20.33 20.33 20.30 20.30 2.7K
11:07 20.30 20.31 20.30 20.30 1.7K
11:08 20.30 20.30 20.29 20.29 2.4K
11:09 20.31 20.32 20.30 20.30 2.6K
11:10 20.30 20.30 20.30 20.30 0.1K
11:11 20.30 20.30 20.29 20.29 0.6K
11:12 20.32 20.32 20.32 20.32 0.9K
11:13 20.34 20.34 20.34 20.34 0.7K
11:14 20.32 20.32 20.32 20.32 1.8K
11:15 20.34 20.34 20.33 20.33 0.4K
11:16 20.33 20.43 20.33 20.43 2.8K
11:17 20.43 20.43 20.43 20.43 1.6K
11:18 20.43 20.43 20.42 20.42 0.4K
11:19 20.48 20.48 20.48 20.48 2.3K
11:20 20.48 20.48 20.48 20.48 0.4K
11:21 20.48 20.48 20.44 20.44 4.1K
11:22 20.44 20.44 20.44 20.44 3.2K
11:23 20.44 20.44 20.44 20.44 0.2K
11:24 20.44 20.44 20.41 20.41 1.2K
11:25 20.41 20.41 20.41 20.41 1.0K
11:26 20.41 20.41 20.38 20.41 1.3K
11:27 20.41 20.41 20.41 20.41 0.9K
11:28 20.41 20.41 20.41 20.41 0.8K
11:29 20.42 20.42 20.42 20.42 1.5K
11:30 20.42 20.44 20.40 20.40 0.7K
11:31 20.40 20.40 20.40 20.40 0.7K
11:32 20.40 20.42 20.39 20.39 2.1K
11:33 20.39 20.39 20.39 20.39 0.4K
11:34 20.39 20.39 20.39 20.39 0.8K
11:35 20.39 20.39 20.39 20.39 0.3K
11:36 20.45 20.45 20.42 20.42 2.5K
11:37 20.42 20.42 20.42 20.42 0.1K
11:38 20.38 20.38 20.38 20.38 2.3K
11:39 20.41 20.42 20.41 20.42 0.9K
11:40 20.42 20.42 20.40 20.40 1.9K
11:41 20.39 20.44 20.39 20.44 2.7K
11:42 20.44 20.44 20.44 20.44 0.4K
11:43 20.44 20.44 20.44 20.44 0.5K
11:44 20.44 20.44 20.44 20.44 0.0K
11:45 20.44 20.44 20.44 20.44 0.2K
11:46 20.44 20.44 20.44 20.44 1.3K
11:47 20.44 20.47 20.44 20.45 0.6K
11:48 20.50 20.50 20.50 20.50 1.8K
11:49 20.50 20.50 20.48 20.48 2.2K
11:50 20.47 20.47 20.45 20.45 2.4K
11:51 20.45 20.55 20.45 20.55 48.5K
11:52 20.53 20.53 20.53 20.53 1.5K
11:53 20.53 20.57 20.53 20.57 0.9K
11:54 20.57 20.57 20.53 20.53 0.7K
11:55 20.53 20.62 20.53 20.62 1.2K
11:56 20.62 20.64 20.61 20.64 3.7K
11:57 20.66 20.66 20.60 20.60 5.4K
11:58 20.60 20.60 20.54 20.54 1.0K
11:59 20.54 20.56 20.54 20.56 0.8K
12:00 20.56 20.56 20.56 20.56 0.3K
12:01 20.56 20.56 20.55 20.56 1.4K
12:02 20.56 20.56 20.56 20.56 0.3K
12:03 20.56 20.56 20.56 20.56 0.6K
12:04 20.56 20.56 20.56 20.56 0.3K
12:05 20.56 20.56 20.56 20.56 0.5K
12:06 20.56 20.59 20.56 20.56 2.6K
12:07 20.56 20.56 20.56 20.56 0.3K
12:08 20.56 20.56 20.56 20.56 1.9K
12:09 20.55 20.57 20.55 20.57 0.4K
12:10 20.55 20.55 20.55 20.55 0.3K
12:11 20.55 20.55 20.55 20.55 0.6K
12:12 20.55 20.55 20.55 20.55 1.0K
12:13 20.55 20.60 20.55 20.60 1.6K
12:14 20.60 20.61 20.60 20.61 0.3K
12:15 20.61 20.61 20.61 20.61 0.3K
12:16 20.62 20.63 20.62 20.62 0.9K
12:17 20.62 20.62 20.61 20.61 3.1K
12:18 20.61 20.61 20.61 20.61 0.2K
12:19 20.61 20.61 20.60 20.60 1.2K
12:20 20.58 20.62 20.58 20.62 5.4K
12:21 20.62 20.66 20.62 20.66 3.4K
12:22 20.67 20.68 20.67 20.68 0.5K
12:23 20.68 20.68 20.68 20.68 0.2K
12:24 20.68 20.68 20.68 20.68 0.3K
12:25 20.68 20.73 20.66 20.66 3.6K
12:26 20.66 20.66 20.66 20.66 0.2K
12:27 20.63 20.63 20.63 20.63 1.8K
12:28 20.63 20.63 20.63 20.63 2.5K
12:29 20.63 20.68 20.63 20.68 1.5K
12:30 20.68 20.68 20.68 20.68 0.1K
12:31 20.68 20.68 20.68 20.68 0.7K
12:32 20.68 20.68 20.68 20.68 0.4K
12:33 20.66 20.66 20.66 20.66 0.6K
12:34 20.69 20.69 20.69 20.69 1.1K
12:35 20.68 20.68 20.68 20.68 1.8K
12:36 20.68 20.68 20.67 20.67 0.3K
12:37 20.69 20.70 20.69 20.70 6.2K
12:38 20.70 20.71 20.70 20.71 0.7K
12:39 20.71 20.71 20.71 20.71 0.3K
12:40 20.71 20.71 20.69 20.69 2.0K
12:41 20.69 20.71 20.69 20.71 1.4K
12:42 20.71 20.72 20.71 20.72 0.7K
12:43 20.72 20.72 20.72 20.72 1.0K
12:44 20.72 20.78 20.72 20.78 0.3K
12:45 20.78 20.78 20.75 20.75 2.9K
12:46 20.75 20.75 20.75 20.75 1.4K
12:47 20.75 20.75 20.75 20.75 0.5K
12:48 20.75 20.75 20.75 20.75 1.0K
12:49 20.75 20.75 20.73 20.73 0.3K
12:50 20.73 20.76 20.73 20.76 3.7K
12:51 20.76 20.76 20.76 20.76 0.5K
12:52 20.76 20.76 20.76 20.76 1.1K
12:53 20.76 20.76 20.76 20.76 0.6K
12:54 20.79 20.79 20.71 20.71 4.2K
12:55 20.67 20.67 20.66 20.66 2.1K
12:56 20.66 20.66 20.66 20.66 0.3K
12:57 20.66 20.66 20.66 20.66 2.4K
12:58 20.66 20.71 20.66 20.71 0.1K
12:59 20.71 20.71 20.71 20.71 0.0K
13:00 20.71 20.71 20.71 20.71 1.6K
13:01 20.71 20.71 20.70 20.70 2.0K
13:02 20.70 20.70 20.70 20.70 0.3K
13:03 20.70 20.73 20.70 20.73 0.4K
13:04 20.73 20.73 20.72 20.72 1.1K
13:05 20.72 20.72 20.72 20.72 1.1K
13:06 20.72 20.78 20.72 20.78 7.1K
13:07 20.78 20.78 20.78 20.78 0.3K
13:08 20.78 20.78 20.77 20.77 0.8K
13:09 20.77 20.77 20.77 20.77 1.2K
13:10 20.78 20.78 20.75 20.75 3.7K
13:11 20.75 20.75 20.75 20.75 0.2K
13:12 20.75 20.75 20.75 20.75 0.3K
13:13 20.75 20.75 20.75 20.75 0.4K
13:14 20.75 20.78 20.75 20.78 0.4K
13:15 20.76 20.76 20.76 20.76 0.7K
13:16 20.72 20.72 20.68 20.68 4.0K
13:17 20.69 20.69 20.69 20.69 0.9K
13:18 20.69 20.69 20.67 20.67 1.7K
13:19 20.67 20.67 20.65 20.65 1.6K
13:20 20.65 20.67 20.65 20.67 0.6K
13:21 20.67 20.67 20.67 20.67 0.1K
13:22 20.67 20.67 20.66 20.66 0.4K
13:23 20.66 20.67 20.66 20.67 1.8K
13:24 20.67 20.67 20.67 20.67 0.5K
13:25 20.67 20.67 20.67 20.67 2.0K
13:26 20.67 20.67 20.58 20.58 9.2K
13:27 20.58 20.58 20.58 20.58 0.7K
13:28 20.58 20.62 20.58 20.62 2.6K
13:29 20.61 20.61 20.56 20.56 6.6K
13:30 20.56 20.56 20.56 20.56 0.0K
13:31 20.56 20.56 20.56 20.56 0.9K
13:32 20.56 20.56 20.56 20.56 0.1K
13:33 20.56 20.56 20.56 20.56 0.1K
13:34 20.56 20.61 20.56 20.60 0.5K
13:35 20.60 20.60 20.60 20.60 1.1K
13:36 20.60 20.66 20.60 20.66 0.9K
13:37 20.66 20.66 20.66 20.66 4.5K
13:38 20.69 20.70 20.69 20.70 1.5K
13:39 20.73 20.73 20.73 20.73 1.2K
13:40 20.73 20.74 20.72 20.74 0.7K
13:41 20.74 20.74 20.70 20.72 5.6K
13:42 20.69 20.69 20.66 20.66 2.8K
13:43 20.62 20.62 20.62 20.62 0.8K
13:44 20.62 20.63 20.62 20.63 0.1K
13:45 20.63 20.63 20.63 20.63 0.2K
13:46 20.63 20.64 20.63 20.64 0.6K
13:47 20.64 20.64 20.64 20.64 0.2K
13:48 20.66 20.66 20.66 20.66 2.8K
13:49 20.66 20.66 20.66 20.66 0.1K
13:50 20.61 20.61 20.61 20.61 1.7K
13:51 20.61 20.61 20.61 20.61 0.3K
13:52 20.61 20.65 20.61 20.65 0.7K
13:53 20.64 20.67 20.64 20.67 1.2K
13:54 20.67 20.67 20.66 20.66 0.4K
13:55 20.66 20.67 20.66 20.67 0.4K
13:56 20.67 20.67 20.64 20.64 2.0K
13:57 20.64 20.64 20.64 20.64 1.0K
13:58 20.64 20.64 20.64 20.64 0.6K
13:59 20.64 20.65 20.64 20.65 1.5K
14:00 20.65 20.65 20.65 20.65 0.4K
14:01 20.67 20.71 20.67 20.71 4.1K
14:02 20.71 20.72 20.71 20.72 2.0K
14:03 20.77 20.77 20.76 20.76 1.7K
14:04 20.76 20.76 20.69 20.69 4.3K
14:05 20.69 20.69 20.69 20.69 0.7K
14:06 20.69 20.71 20.69 20.70 0.3K
14:07 20.70 20.72 20.70 20.72 0.5K
14:08 20.72 20.72 20.70 20.70 2.8K
14:09 20.70 20.70 20.68 20.68 0.9K
14:10 20.68 20.68 20.68 20.68 0.1K
14:11 20.68 20.70 20.68 20.70 0.4K
14:12 20.70 20.70 20.70 20.70 0.1K
14:13 20.70 20.70 20.69 20.69 2.8K
14:14 20.69 20.69 20.65 20.65 4.8K
14:15 20.65 20.65 20.65 20.65 0.3K
14:16 20.68 20.68 20.68 20.68 1.0K
14:17 20.68 20.68 20.68 20.68 0.1K
14:18 20.68 20.68 20.66 20.66 2.1K
14:19 20.66 20.66 20.65 20.65 0.9K
14:20 20.65 20.65 20.65 20.65 0.2K
14:21 20.65 20.65 20.65 20.65 0.1K
14:22 20.65 20.65 20.65 20.65 0.1K
14:23 20.65 20.65 20.63 20.63 1.2K
14:24 20.63 20.63 20.63 20.63 0.1K
14:25 20.64 20.65 20.64 20.65 1.3K
14:26 20.65 20.66 20.65 20.66 0.8K
14:27 20.66 20.68 20.66 20.68 3.2K
14:28 20.68 20.71 20.68 20.71 0.6K
14:29 20.71 20.71 20.68 20.68 5.7K
14:30 20.69 20.71 20.69 20.71 1.1K
14:31 20.71 20.71 20.71 20.71 0.3K
14:32 20.71 20.71 20.71 20.71 0.3K
14:33 20.71 20.71 20.70 20.70 0.7K
14:34 20.70 20.71 20.69 20.71 3.4K
14:35 20.71 20.72 20.71 20.72 3.3K
14:36 20.72 20.73 20.72 20.73 1.8K
14:37 20.73 20.78 20.73 20.78 2.2K
14:38 20.78 20.86 20.78 20.86 1.6K
14:39 20.86 20.86 20.81 20.81 2.4K
14:40 20.82 20.82 20.82 20.82 0.3K
14:41 20.83 20.83 20.83 20.83 0.4K
14:42 20.79 20.80 20.78 20.78 6.4K
14:43 20.78 20.85 20.78 20.85 3.7K
14:44 20.85 20.85 20.83 20.83 0.8K
14:45 20.83 20.83 20.81 20.81 1.5K
14:46 20.81 20.83 20.81 20.83 0.5K
14:47 20.82 20.83 20.82 20.83 0.6K
14:48 20.83 20.85 20.83 20.85 0.5K
14:49 20.85 20.85 20.82 20.82 3.2K
14:50 20.82 20.84 20.81 20.81 0.6K
14:51 20.83 20.83 20.82 20.82 1.6K
14:52 20.82 20.84 20.82 20.84 0.7K
14:53 20.84 20.84 20.80 20.80 2.2K
14:54 20.80 20.81 20.80 20.81 0.4K
14:55 20.81 20.82 20.81 20.82 0.6K
14:56 20.82 20.84 20.82 20.84 0.4K
14:57 20.84 20.84 20.81 20.81 1.6K
14:58 20.81 20.82 20.81 20.82 3.8K
14:59 20.82 20.82 20.82 20.82 0.5K
15:00 20.81 20.81 20.81 20.81 2.4K
15:01 20.81 20.81 20.81 20.81 0.2K
15:02 20.81 20.81 20.79 20.79 2.3K
15:03 20.79 20.79 20.79 20.79 2.1K
15:04 20.79 20.79 20.79 20.79 0.2K
15:05 20.79 20.79 20.77 20.77 4.3K
15:06 20.77 20.79 20.77 20.79 1.2K
15:07 20.78 20.78 20.77 20.77 1.4K
15:08 20.77 20.77 20.77 20.77 1.2K
15:09 20.77 20.77 20.77 20.77 0.3K
15:10 20.77 20.78 20.77 20.78 3.8K
15:11 20.78 20.78 20.74 20.74 2.8K
15:12 20.74 20.74 20.73 20.73 1.1K
15:13 20.73 20.73 20.73 20.73 0.1K
15:14 20.73 20.75 20.73 20.75 0.5K
15:15 20.75 20.75 20.75 20.75 0.7K
15:16 20.75 20.77 20.75 20.77 1.8K
15:17 20.74 20.78 20.74 20.78 1.6K
15:18 20.78 20.79 20.78 20.79 0.6K
15:19 20.79 20.79 20.75 20.77 3.9K
15:20 20.77 20.77 20.77 20.77 0.9K
15:21 20.77 20.77 20.75 20.75 1.8K
15:22 20.76 20.77 20.76 20.77 1.2K
15:23 20.77 20.77 20.77 20.77 0.2K
15:24 20.77 20.77 20.75 20.75 0.9K
15:25 20.75 20.75 20.75 20.75 4.2K
15:26 20.75 20.75 20.75 20.75 0.7K
15:27 20.75 20.75 20.75 20.75 0.3K
15:28 20.75 20.75 20.75 20.75 1.7K
15:29 20.75 20.75 20.74 20.74 4.6K
15:30 20.74 20.74 20.73 20.73 5.7K
15:31 20.72 20.73 20.72 20.73 10.3K
15:32 20.73 20.73 20.73 20.73 2.1K
15:33 20.77 20.78 20.77 20.77 2.3K
15:34 20.79 20.80 20.78 20.79 5.1K
15:35 20.78 20.78 20.77 20.77 4.2K
15:36 20.76 20.80 20.76 20.80 3.9K
15:37 20.80 20.80 20.80 20.80 0.6K
15:38 20.82 20.85 20.82 20.85 2.5K
15:39 20.87 20.87 20.83 20.83 4.9K
15:40 20.83 20.83 20.83 20.83 2.2K
15:41 20.83 20.84 20.83 20.84 1.6K
15:42 20.84 20.87 20.84 20.87 1.5K
15:43 20.87 20.89 20.87 20.88 7.7K
15:44 20.88 20.88 20.88 20.88 3.9K
15:45 20.88 20.88 20.84 20.85 4.7K
15:46 20.85 20.86 20.85 20.86 1.7K
15:47 20.86 20.87 20.86 20.87 4.3K
15:48 20.87 20.87 20.87 20.87 1.4K
15:49 20.87 20.89 20.87 20.88 5.2K
15:50 20.89 20.89 20.89 20.89 2.7K
15:51 20.86 20.87 20.86 20.87 9.8K
15:52 20.86 20.86 20.84 20.84 6.9K
15:53 20.84 20.85 20.84 20.84 9.0K
15:54 20.80 20.82 20.80 20.82 9.7K
15:55 20.85 20.87 20.85 20.85 5.0K
15:56 20.84 20.84 20.82 20.83 12.5K
15:57 20.84 20.86 20.84 20.86 21.5K
15:58 20.87 20.89 20.87 20.88 16.1K
15:59 20.88 20.89 20.88 20.89 25.7K
16:00 20.89 20.90 20.80 20.80 293.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available