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 19.95 20.20 19.87 20.19 5.6K
09:32 20.19 20.19 20.19 20.19 0.2K
09:33 19.92 19.92 19.91 19.91 0.2K
09:34 19.91 20.12 19.87 19.87 0.7K
09:35 19.87 19.87 19.87 19.87 0.2K
09:36 19.87 19.87 19.77 19.77 0.1K
09:37 19.77 19.77 19.77 19.77 0.0K
09:38 19.75 19.75 19.52 19.52 1.5K
09:39 19.52 19.52 19.52 19.52 0.7K
09:40 19.54 19.54 19.50 19.50 0.4K
09:41 19.54 19.54 19.54 19.54 0.5K
09:42 19.61 19.61 19.61 19.61 0.2K
09:43 19.53 19.53 19.53 19.53 0.7K
09:44 19.53 19.53 19.53 19.53 0.4K
09:45 19.53 19.71 19.53 19.71 6.1K
09:46 19.67 19.68 19.67 19.68 1.7K
09:47 19.78 19.78 19.74 19.74 1.6K
09:48 19.74 19.74 19.74 19.74 0.4K
09:49 19.75 19.76 19.75 19.76 1.4K
09:50 19.76 19.76 19.76 19.76 0.5K
09:51 19.76 19.76 19.75 19.75 1.3K
09:52 19.83 19.83 19.80 19.80 1.5K
09:53 19.80 19.80 19.79 19.79 2.4K
09:54 19.83 19.83 19.79 19.79 5.3K
09:55 19.79 19.79 19.79 19.79 0.1K
09:56 19.79 19.79 19.76 19.76 2.4K
09:57 19.76 19.84 19.76 19.84 0.9K
09:58 19.84 19.84 19.80 19.80 2.9K
09:59 19.80 19.80 19.80 19.80 4.4K
10:00 19.80 19.80 19.80 19.80 4.1K
10:01 19.80 19.82 19.80 19.82 2.4K
10:02 19.85 19.85 19.84 19.84 1.4K
10:03 19.84 19.84 19.81 19.82 1.3K
10:04 19.81 19.81 19.79 19.81 2.5K
10:05 19.81 19.81 19.76 19.76 1.6K
10:06 19.75 19.87 19.75 19.87 4.0K
10:07 19.87 19.87 19.86 19.86 1.4K
10:08 19.87 19.87 19.81 19.81 5.3K
10:09 19.80 19.94 19.80 19.94 4.3K
10:10 19.94 19.95 19.94 19.95 2.5K
10:11 19.95 19.95 19.95 19.95 0.4K
10:12 19.95 19.95 19.95 19.95 0.9K
10:13 19.95 19.95 19.89 19.89 1.0K
10:14 19.92 19.96 19.92 19.96 4.8K
10:15 19.96 19.96 19.96 19.96 0.2K
10:16 19.96 19.96 19.92 19.92 0.4K
10:17 19.95 19.95 19.92 19.92 1.1K
10:18 19.92 19.92 19.90 19.90 1.7K
10:19 19.87 19.92 19.87 19.91 3.3K
10:20 19.91 19.96 19.91 19.96 1.6K
10:21 19.99 19.99 19.98 19.98 0.5K
10:22 19.98 19.98 19.95 19.95 1.0K
10:23 19.95 19.95 19.95 19.95 0.7K
10:24 19.95 19.95 19.95 19.95 0.6K
10:25 19.95 19.95 19.95 19.95 1.3K
10:26 19.95 19.95 19.95 19.95 0.3K
10:27 19.95 20.02 19.95 20.02 1.2K
10:28 20.02 20.02 19.95 19.95 2.6K
10:29 19.96 19.96 19.94 19.94 0.8K
10:30 19.96 19.96 19.96 19.96 4.3K
10:31 19.92 19.92 19.90 19.90 3.0K
10:32 19.96 19.99 19.96 19.99 5.7K
10:33 19.99 19.99 19.96 19.96 2.2K
10:34 20.00 20.02 20.00 20.02 1.1K
10:35 20.02 20.03 19.98 19.98 2.9K
10:36 19.92 19.92 19.83 19.83 2.2K
10:37 19.83 19.83 19.83 19.83 1.0K
10:38 19.83 19.83 19.83 19.83 0.7K
10:39 19.83 19.83 19.83 19.83 0.6K
10:40 19.83 19.83 19.82 19.82 0.2K
10:41 19.82 19.82 19.82 19.82 0.2K
10:42 19.82 19.83 19.78 19.83 3.5K
10:43 19.83 19.83 19.80 19.80 2.5K
10:44 19.78 19.78 19.75 19.75 2.7K
10:45 19.75 19.82 19.75 19.82 3.1K
10:46 19.82 19.82 19.78 19.80 2.1K
10:47 19.80 19.82 19.80 19.82 1.1K
10:48 19.81 19.81 19.77 19.77 5.0K
10:49 19.77 19.80 19.77 19.77 3.5K
10:50 19.77 19.77 19.77 19.77 0.8K
10:51 19.77 19.79 19.73 19.73 3.2K
10:52 19.73 19.75 19.73 19.75 1.2K
10:53 19.75 19.78 19.75 19.75 1.8K
10:54 19.81 19.81 19.80 19.80 2.7K
10:55 19.80 19.80 19.76 19.76 3.9K
10:56 19.74 19.74 19.74 19.74 1.6K
10:57 19.71 19.71 19.71 19.71 0.9K
10:58 19.71 19.71 19.71 19.71 1.9K
10:59 19.81 19.81 19.81 19.81 1.2K
11:00 19.80 19.80 19.80 19.80 0.6K
11:01 19.80 19.80 19.80 19.80 2.9K
11:02 19.80 19.80 19.80 19.80 0.7K
11:03 19.80 19.80 19.80 19.80 1.6K
11:04 19.80 19.84 19.80 19.81 3.4K
11:05 19.85 19.87 19.85 19.87 3.4K
11:06 19.87 19.87 19.86 19.86 1.1K
11:07 19.86 19.86 19.85 19.85 1.4K
11:08 19.87 19.87 19.83 19.83 2.7K
11:09 19.83 19.83 19.83 19.83 0.5K
11:10 19.83 19.83 19.83 19.83 0.3K
11:11 19.83 19.90 19.83 19.90 1.3K
11:12 19.91 19.92 19.91 19.92 1.7K
11:13 19.92 19.94 19.92 19.94 3.4K
11:14 19.94 19.94 19.90 19.90 0.7K
11:15 19.93 19.93 19.93 19.93 2.4K
11:16 19.93 19.93 19.91 19.91 2.5K
11:17 19.92 19.92 19.92 19.92 0.9K
11:18 19.98 20.00 19.98 20.00 6.1K
11:19 20.00 20.02 20.00 20.02 0.7K
11:20 20.02 20.02 20.00 20.00 1.6K
11:21 19.99 19.99 19.99 19.99 1.1K
11:22 19.99 20.03 19.99 20.03 2.0K
11:23 20.03 20.03 20.00 20.00 0.6K
11:24 20.00 20.00 20.00 20.00 0.3K
11:25 20.00 20.00 20.00 20.00 0.7K
11:26 20.00 20.00 19.95 19.95 1.6K
11:27 19.95 19.95 19.92 19.92 3.1K
11:28 19.92 19.92 19.90 19.90 0.7K
11:29 19.90 19.90 19.90 19.90 2.0K
11:30 19.90 19.94 19.90 19.94 0.3K
11:31 19.94 19.94 19.94 19.94 0.2K
11:32 19.94 19.94 19.93 19.93 0.8K
11:33 19.93 19.96 19.93 19.96 2.1K
11:34 19.96 19.96 19.96 19.96 2.5K
11:35 19.96 19.96 19.94 19.94 2.1K
11:36 19.95 19.95 19.92 19.92 1.6K
11:37 19.93 19.95 19.93 19.95 3.0K
11:38 19.95 19.95 19.94 19.94 1.6K
11:39 19.94 19.95 19.94 19.95 0.5K
11:40 19.95 19.97 19.95 19.97 7.7K
11:41 19.97 19.97 19.95 19.95 1.8K
11:42 19.95 19.98 19.95 19.98 3.7K
11:43 19.95 19.96 19.95 19.96 0.7K
11:44 19.96 19.96 19.96 19.96 0.8K
11:45 19.96 20.01 19.96 19.97 2.4K
11:46 19.97 19.97 19.97 19.97 0.3K
11:47 19.97 19.97 19.97 19.97 0.3K
11:48 19.97 19.97 19.97 19.97 0.2K
11:49 19.97 20.00 19.97 20.00 2.4K
11:50 20.00 20.00 19.99 20.00 0.4K
11:51 20.00 20.00 19.96 19.97 2.9K
11:52 19.97 19.97 19.97 19.97 1.3K
11:53 19.95 19.95 19.95 19.95 0.5K
11:54 19.95 19.97 19.93 19.97 3.3K
11:55 19.97 20.00 19.97 20.00 1.9K
11:56 20.01 20.01 20.01 20.01 1.7K
11:57 20.01 20.01 20.01 20.01 1.2K
11:58 20.01 20.01 20.00 20.00 4.4K
11:59 19.99 20.01 19.99 20.01 1.3K
12:00 20.01 20.01 20.01 20.01 6.1K
12:01 20.01 20.04 20.01 20.04 4.6K
12:02 20.04 20.04 20.04 20.04 0.8K
12:03 20.04 20.06 20.04 20.06 1.0K
12:04 20.06 20.06 20.06 20.06 1.2K
12:05 20.07 20.07 20.07 20.07 1.0K
12:06 20.07 20.07 20.06 20.07 1.1K
12:07 20.07 20.07 20.07 20.07 1.3K
12:08 20.08 20.08 20.03 20.05 2.6K
12:09 20.05 20.05 20.04 20.04 1.2K
12:10 20.04 20.04 20.01 20.03 2.9K
12:11 20.04 20.04 20.04 20.04 0.5K
12:12 20.04 20.04 20.02 20.02 1.2K
12:13 20.02 20.02 20.02 20.02 0.4K
12:14 20.02 20.02 20.02 20.02 0.7K
12:15 20.00 20.00 20.00 20.00 0.9K
12:16 19.98 19.98 19.98 19.98 0.3K
12:17 19.98 19.98 19.94 19.94 1.0K
12:18 19.94 19.96 19.94 19.96 1.7K
12:19 19.96 19.96 19.95 19.95 0.7K
12:20 19.95 19.95 19.93 19.93 0.7K
12:21 19.93 19.93 19.91 19.91 1.1K
12:22 19.92 19.92 19.92 19.92 0.8K
12:23 19.92 19.92 19.89 19.89 0.7K
12:24 19.89 19.90 19.89 19.90 0.5K
12:25 19.90 19.90 19.87 19.88 2.8K
12:26 19.88 19.88 19.86 19.86 0.4K
12:27 19.86 19.86 19.86 19.86 1.0K
12:28 19.86 19.86 19.86 19.86 0.2K
12:29 19.86 19.87 19.86 19.87 0.5K
12:30 19.87 19.87 19.85 19.85 1.8K
12:31 19.86 19.86 19.86 19.86 5.1K
12:32 19.86 19.90 19.86 19.90 2.4K
12:33 19.90 19.90 19.90 19.90 0.5K
12:34 19.90 19.90 19.90 19.90 0.9K
12:35 19.91 19.91 19.91 19.91 3.7K
12:36 19.90 19.90 19.90 19.90 1.9K
12:37 19.89 19.89 19.89 19.89 1.9K
12:38 19.89 19.92 19.89 19.92 8.1K
12:39 19.93 19.93 19.93 19.93 0.6K
12:40 19.93 19.93 19.93 19.93 0.3K
12:41 19.93 19.95 19.93 19.94 5.5K
12:42 19.94 19.95 19.94 19.95 1.1K
12:43 19.95 19.95 19.95 19.95 3.0K
12:44 19.95 19.95 19.94 19.94 2.7K
12:45 19.95 19.95 19.95 19.95 3.7K
12:46 19.94 19.96 19.93 19.96 4.0K
12:47 19.96 19.96 19.96 19.96 0.3K
12:48 19.96 19.96 19.94 19.94 1.6K
12:49 19.94 19.94 19.94 19.94 0.3K
12:50 19.94 19.94 19.92 19.92 0.7K
12:51 19.92 19.92 19.92 19.92 0.1K
12:52 19.94 19.94 19.92 19.92 2.1K
12:53 19.92 19.93 19.91 19.91 2.1K
12:54 19.88 19.93 19.88 19.93 11.7K
12:55 19.93 19.97 19.93 19.97 1.9K
12:56 19.99 19.99 19.99 19.99 0.5K
12:57 19.99 19.99 19.99 19.99 0.7K
12:58 19.99 19.99 19.99 19.99 0.8K
12:59 19.99 19.99 19.99 19.99 0.3K
13:00 19.96 19.96 19.94 19.95 4.1K
13:01 19.95 20.00 19.95 20.00 2.0K
13:02 20.00 20.00 20.00 20.00 0.3K
13:03 20.00 20.06 20.00 20.04 1.8K
13:04 20.04 20.04 20.04 20.04 0.5K
13:05 20.04 20.04 20.04 20.04 0.3K
13:06 20.04 20.04 20.01 20.01 1.3K
13:07 20.01 20.01 20.00 20.00 1.2K
13:08 20.00 20.01 20.00 20.01 1.6K
13:09 20.01 20.01 19.99 19.99 1.6K
13:10 19.99 19.99 19.99 19.99 0.1K
13:11 19.97 19.97 19.97 19.97 0.4K
13:12 19.97 19.97 19.97 19.97 0.5K
13:13 19.97 19.97 19.97 19.97 0.2K
13:14 19.97 19.97 19.97 19.97 1.0K
13:15 19.97 19.97 19.94 19.96 0.6K
13:16 19.96 19.96 19.96 19.96 0.5K
13:17 19.96 19.96 19.96 19.96 0.3K
13:18 19.96 19.99 19.96 19.99 0.3K
13:19 19.99 19.99 19.99 19.99 0.4K
13:20 19.99 20.02 19.99 20.02 0.5K
13:21 20.02 20.02 20.00 20.00 0.9K
13:22 20.00 20.03 20.00 20.03 0.3K
13:23 20.03 20.03 20.01 20.01 0.4K
13:24 20.01 20.01 19.95 19.95 9.6K
13:25 19.93 19.93 19.93 19.93 0.5K
13:26 19.93 19.93 19.93 19.93 1.1K
13:27 19.93 19.93 19.93 19.93 0.5K
13:28 19.98 19.99 19.98 19.99 14.0K
13:29 19.99 19.99 19.99 19.99 0.6K
13:30 19.99 19.99 19.97 19.98 2.6K
13:31 19.98 19.98 19.97 19.97 3.0K
13:32 19.97 20.00 19.97 20.00 1.8K
13:33 20.00 20.02 20.00 20.00 19.5K
13:34 20.00 20.00 20.00 20.00 0.2K
13:35 20.03 20.06 20.03 20.06 4.8K
13:36 20.06 20.07 20.06 20.07 3.0K
13:37 20.07 20.08 20.07 20.08 0.4K
13:38 20.08 20.08 20.08 20.08 0.2K
13:39 20.08 20.11 20.08 20.11 3.2K
13:40 20.11 20.11 20.11 20.11 0.8K
13:41 20.11 20.11 20.11 20.11 1.1K
13:42 20.13 20.14 20.13 20.14 0.3K
13:43 20.14 20.14 20.09 20.10 0.7K
13:44 20.10 20.10 20.10 20.10 0.6K
13:45 20.10 20.10 20.10 20.10 0.7K
13:46 20.10 20.10 20.08 20.08 3.0K
13:47 20.09 20.10 20.09 20.10 1.5K
13:48 20.10 20.10 20.10 20.10 0.3K
13:49 20.10 20.10 20.09 20.09 2.3K
13:50 20.09 20.09 20.09 20.09 0.5K
13:51 20.09 20.09 20.07 20.08 10.3K
13:52 20.08 20.08 20.08 20.08 0.6K
13:53 20.08 20.08 20.06 20.06 5.2K
13:54 20.06 20.06 20.06 20.06 1.6K
13:55 20.06 20.06 20.06 20.06 1.8K
13:56 20.06 20.07 20.06 20.07 0.9K
13:57 20.07 20.07 20.05 20.05 4.3K
13:58 20.05 20.05 20.03 20.04 2.3K
13:59 20.04 20.04 20.04 20.04 0.1K
14:00 20.04 20.04 20.02 20.02 1.0K
14:01 20.01 20.01 20.01 20.01 0.5K
14:02 20.01 20.01 20.01 20.01 0.1K
14:03 19.97 19.99 19.97 19.99 1.3K
14:04 20.00 20.00 20.00 20.00 3.1K
14:05 19.99 19.99 19.99 19.99 2.3K
14:06 19.99 19.99 19.99 19.99 0.7K
14:07 19.99 19.99 19.97 19.97 4.4K
14:08 19.99 20.05 19.99 20.03 30.0K
14:09 20.00 20.00 19.98 19.98 5.0K
14:10 19.98 20.01 19.98 20.01 4.9K
14:11 20.01 20.04 20.01 20.04 5.7K
14:12 20.08 20.08 20.04 20.05 4.1K
14:13 20.05 20.05 20.05 20.05 1.0K
14:14 20.05 20.05 20.05 20.05 2.4K
14:15 20.04 20.05 19.94 19.94 10.3K
14:16 19.94 19.94 19.94 19.94 0.9K
14:17 19.94 19.95 19.94 19.95 2.2K
14:18 19.95 19.96 19.95 19.96 1.4K
14:19 19.94 19.95 19.92 19.92 1.5K
14:20 19.87 19.88 19.85 19.86 1.5K
14:21 19.86 19.86 19.86 19.86 0.5K
14:22 19.86 19.89 19.86 19.89 5.2K
14:23 19.91 19.93 19.90 19.93 3.2K
14:24 19.93 19.93 19.93 19.93 1.3K
14:25 19.93 19.93 19.93 19.93 1.9K
14:26 19.93 19.93 19.92 19.92 1.8K
14:27 19.92 19.92 19.87 19.87 6.0K
14:28 19.87 19.87 19.87 19.87 0.6K
14:29 19.87 19.87 19.82 19.82 1.9K
14:30 19.82 19.86 19.80 19.82 2.1K
14:31 19.82 19.82 19.82 19.82 0.7K
14:32 19.82 19.89 19.82 19.89 3.7K
14:33 19.88 19.88 19.88 19.88 1.1K
14:34 19.88 19.89 19.88 19.89 1.8K
14:35 19.90 19.93 19.90 19.93 3.8K
14:36 19.93 19.93 19.86 19.86 1.6K
14:37 19.86 19.86 19.83 19.83 0.4K
14:38 19.83 19.83 19.80 19.80 2.7K
14:39 19.83 19.83 19.81 19.81 4.3K
14:40 19.81 19.81 19.81 19.81 0.6K
14:41 19.81 19.81 19.81 19.81 4.2K
14:42 19.79 19.79 19.79 19.79 1.4K
14:43 19.80 19.81 19.80 19.81 1.5K
14:44 19.82 19.83 19.80 19.80 1.7K
14:45 19.80 19.80 19.80 19.80 1.0K
14:46 19.80 19.81 19.80 19.81 1.2K
14:47 19.81 19.82 19.81 19.82 2.1K
14:48 19.82 19.82 19.81 19.82 13.2K
14:49 19.82 19.82 19.79 19.79 1.8K
14:50 19.79 19.80 19.79 19.80 1.0K
14:51 19.80 19.80 19.79 19.79 1.7K
14:52 19.79 19.81 19.79 19.80 2.0K
14:53 19.80 19.80 19.79 19.79 0.5K
14:54 19.78 19.79 19.78 19.78 1.1K
14:55 19.78 19.79 19.77 19.77 1.7K
14:56 19.77 19.78 19.77 19.78 5.2K
14:57 19.78 19.79 19.77 19.79 0.7K
14:58 19.79 19.79 19.74 19.74 2.1K
14:59 19.74 19.74 19.74 19.74 0.7K
15:00 19.74 19.74 19.70 19.70 2.2K
15:01 19.70 19.71 19.70 19.71 2.4K
15:02 19.71 19.73 19.71 19.73 0.7K
15:03 19.69 19.69 19.69 19.69 1.6K
15:04 19.69 19.69 19.68 19.68 1.8K
15:05 19.68 19.68 19.68 19.68 0.5K
15:06 19.67 19.68 19.67 19.68 4.1K
15:07 19.68 19.70 19.68 19.69 1.7K
15:08 19.70 19.70 19.69 19.70 0.6K
15:09 19.67 19.70 19.67 19.67 0.9K
15:10 19.67 19.68 19.67 19.68 1.9K
15:11 19.68 19.68 19.61 19.61 4.0K
15:12 19.61 19.61 19.61 19.61 3.3K
15:13 19.62 19.65 19.62 19.65 1.2K
15:14 19.65 19.66 19.65 19.66 4.2K
15:15 19.66 19.66 19.66 19.66 0.7K
15:16 19.66 19.66 19.61 19.61 4.6K
15:17 19.61 19.64 19.61 19.62 3.9K
15:18 19.62 19.62 19.62 19.62 0.5K
15:19 19.62 19.62 19.61 19.61 1.6K
15:20 19.62 19.71 19.62 19.71 36.4K
15:21 19.71 19.74 19.71 19.73 7.6K
15:22 19.73 19.80 19.73 19.80 19.1K
15:23 19.84 19.84 19.78 19.78 27.4K
15:24 19.78 19.79 19.76 19.79 1.9K
15:25 19.79 19.80 19.79 19.80 3.3K
15:26 19.80 19.88 19.80 19.81 2.7K
15:27 19.81 19.81 19.81 19.81 1.4K
15:28 19.81 19.82 19.81 19.82 2.9K
15:29 19.83 19.86 19.83 19.86 3.3K
15:30 19.86 19.86 19.78 19.78 6.4K
15:31 19.76 19.76 19.76 19.76 1.1K
15:32 19.76 19.77 19.75 19.77 7.4K
15:33 19.77 19.77 19.72 19.72 4.8K
15:34 19.71 19.72 19.70 19.70 2.1K
15:35 19.70 19.70 19.70 19.70 5.1K
15:36 19.72 19.73 19.71 19.73 5.3K
15:37 19.73 19.73 19.71 19.71 6.9K
15:38 19.71 19.74 19.71 19.74 4.8K
15:39 19.74 19.77 19.74 19.77 3.0K
15:40 19.77 19.77 19.75 19.75 4.1K
15:41 19.76 19.77 19.75 19.75 6.8K
15:42 19.75 19.77 19.75 19.77 2.4K
15:43 19.77 19.77 19.67 19.67 8.9K
15:44 19.65 19.66 19.64 19.66 30.3K
15:45 19.72 19.72 19.70 19.72 13.2K
15:46 19.72 19.72 19.67 19.67 6.3K
15:47 19.66 19.68 19.66 19.68 4.1K
15:48 19.73 19.77 19.73 19.74 19.3K
15:49 19.73 19.73 19.70 19.70 6.5K
15:50 19.72 19.76 19.72 19.74 28.2K
15:51 19.72 19.74 19.72 19.74 15.3K
15:52 19.73 19.73 19.72 19.72 6.4K
15:53 19.70 19.70 19.66 19.67 13.2K
15:54 19.67 19.70 19.67 19.70 30.5K
15:55 19.70 19.71 19.66 19.68 29.6K
15:56 19.70 19.70 19.69 19.69 23.4K
15:57 19.67 19.74 19.67 19.73 57.8K
15:58 19.69 19.71 19.69 19.71 44.2K
15:59 19.71 19.73 19.70 19.73 49.5K
16:00 19.74 19.88 19.74 19.88 488.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available