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 19.90 20.01 19.55 19.90 16.8K
09:32 19.92 19.92 19.79 19.84 3.2K
09:33 19.84 19.84 19.84 19.84 2.2K
09:34 19.84 19.84 19.76 19.80 1.2K
09:35 19.90 20.14 19.90 20.14 1.2K
09:36 20.00 20.00 19.92 19.92 3.1K
09:37 19.96 19.99 19.91 19.99 3.3K
09:38 19.99 20.10 19.99 20.10 1.3K
09:39 20.10 20.10 20.03 20.03 1.0K
09:40 20.03 20.03 20.03 20.03 0.1K
09:41 20.03 20.03 20.03 20.03 5.6K
09:42 19.94 19.94 19.82 19.82 3.4K
09:43 19.82 19.90 19.82 19.90 0.5K
09:44 19.90 19.90 19.90 19.90 0.1K
09:45 19.97 19.97 19.97 19.97 1.6K
09:46 19.97 19.97 19.89 19.89 0.8K
09:47 19.90 19.90 19.90 19.90 0.2K
09:48 19.90 19.90 19.90 19.90 0.8K
09:49 19.90 19.90 19.88 19.88 0.9K
09:50 19.88 19.89 19.88 19.89 1.2K
09:51 19.89 19.89 19.89 19.89 1.6K
09:52 19.94 19.94 19.89 19.89 3.3K
09:53 19.93 19.94 19.91 19.91 6.0K
09:54 19.91 19.91 19.89 19.89 3.7K
09:55 19.89 19.89 19.83 19.83 1.6K
09:56 19.83 19.88 19.83 19.88 1.4K
09:57 19.88 19.90 19.88 19.90 1.6K
09:58 19.90 19.90 19.87 19.87 1.4K
09:59 19.87 19.87 19.86 19.86 0.4K
10:00 19.84 19.84 19.84 19.84 2.5K
10:01 19.85 19.90 19.85 19.85 2.8K
10:02 19.85 19.91 19.85 19.91 2.0K
10:03 19.95 19.95 19.91 19.91 2.3K
10:04 19.91 19.91 19.89 19.89 0.3K
10:05 19.89 19.93 19.89 19.93 3.2K
10:06 19.93 19.93 19.92 19.92 13.2K
10:07 19.93 19.96 19.93 19.96 0.8K
10:08 19.96 19.96 19.87 19.87 3.8K
10:09 19.90 19.90 19.90 19.90 0.6K
10:10 19.90 19.92 19.90 19.92 0.6K
10:11 19.92 19.92 19.83 19.84 2.1K
10:12 19.84 19.84 19.77 19.77 1.4K
10:13 19.76 19.76 19.70 19.70 1.4K
10:14 19.72 19.72 19.72 19.72 1.0K
10:15 19.72 19.72 19.72 19.72 0.8K
10:16 19.72 19.72 19.72 19.72 0.2K
10:17 19.80 19.80 19.80 19.80 0.4K
10:18 19.80 19.80 19.80 19.80 0.0K
10:19 19.80 19.80 19.77 19.77 3.6K
10:20 19.78 19.78 19.78 19.78 0.4K
10:21 19.77 19.77 19.75 19.75 0.7K
10:22 19.76 19.76 19.72 19.73 2.7K
10:23 19.73 19.75 19.72 19.72 1.5K
10:24 19.72 19.72 19.72 19.72 0.7K
10:25 19.72 19.72 19.72 19.72 0.6K
10:26 19.72 19.72 19.68 19.71 0.6K
10:27 19.71 19.71 19.71 19.71 1.0K
10:28 19.70 19.72 19.70 19.72 1.9K
10:29 19.72 19.74 19.72 19.74 1.3K
10:30 19.74 19.75 19.69 19.69 3.6K
10:31 19.69 19.71 19.69 19.71 1.8K
10:32 19.71 19.71 19.71 19.71 0.9K
10:33 19.71 19.71 19.69 19.69 1.7K
10:34 19.69 19.69 19.65 19.65 2.5K
10:35 19.63 19.63 19.62 19.62 2.1K
10:36 19.62 19.62 19.62 19.62 1.2K
10:37 19.62 19.67 19.62 19.67 0.9K
10:38 19.66 19.71 19.66 19.70 7.7K
10:39 19.70 19.70 19.68 19.68 1.5K
10:40 19.68 19.70 19.68 19.70 1.3K
10:41 19.70 19.71 19.70 19.70 2.9K
10:42 19.70 19.70 19.69 19.69 1.0K
10:43 19.69 19.70 19.69 19.70 2.1K
10:44 19.75 19.76 19.75 19.76 1.9K
10:45 19.75 19.75 19.75 19.75 3.5K
10:46 19.75 19.78 19.75 19.78 1.5K
10:47 19.78 19.80 19.78 19.80 4.2K
10:48 19.80 19.80 19.76 19.76 3.6K
10:49 19.76 19.77 19.76 19.77 1.1K
10:50 19.77 19.77 19.77 19.77 0.7K
10:51 19.77 19.77 19.77 19.77 0.3K
10:52 19.77 19.78 19.77 19.78 1.4K
10:53 19.75 19.75 19.69 19.69 3.6K
10:54 19.69 19.70 19.69 19.70 0.6K
10:55 19.70 19.70 19.70 19.70 0.9K
10:56 19.70 19.74 19.70 19.74 4.7K
10:57 19.74 19.74 19.74 19.74 0.5K
10:58 19.74 19.74 19.74 19.74 1.2K
10:59 19.74 19.74 19.74 19.74 1.7K
11:00 19.78 19.78 19.77 19.77 1.3K
11:01 19.77 19.77 19.74 19.74 3.9K
11:02 19.74 19.77 19.74 19.77 0.8K
11:03 19.77 19.77 19.77 19.77 0.4K
11:04 19.77 19.80 19.77 19.80 7.5K
11:05 19.81 19.85 19.81 19.85 26.6K
11:06 19.85 19.87 19.85 19.86 4.5K
11:07 19.86 19.88 19.86 19.88 2.2K
11:08 19.89 19.89 19.89 19.89 1.0K
11:09 19.91 19.92 19.91 19.92 3.4K
11:10 19.93 19.93 19.91 19.91 2.0K
11:11 19.91 19.91 19.91 19.91 1.9K
11:12 19.91 19.91 19.91 19.91 1.2K
11:13 19.83 19.83 19.83 19.83 1.2K
11:14 19.83 19.83 19.83 19.83 0.4K
11:15 19.83 19.87 19.83 19.87 1.1K
11:16 19.87 19.87 19.81 19.81 3.1K
11:17 19.81 19.81 19.81 19.81 0.8K
11:18 19.81 19.81 19.81 19.81 0.5K
11:19 19.81 19.87 19.81 19.87 2.0K
11:20 19.87 19.87 19.87 19.87 1.2K
11:21 19.87 19.87 19.84 19.84 2.1K
11:22 19.84 19.84 19.84 19.84 0.3K
11:23 19.84 19.85 19.84 19.85 0.4K
11:24 19.86 19.87 19.86 19.87 1.1K
11:25 19.87 19.87 19.82 19.82 3.1K
11:26 19.82 19.82 19.82 19.82 0.1K
11:27 19.82 19.82 19.80 19.80 0.7K
11:28 19.80 19.80 19.79 19.79 1.7K
11:29 19.79 19.79 19.79 19.79 0.1K
11:30 19.79 19.79 19.79 19.79 0.1K
11:31 19.79 19.79 19.79 19.79 0.2K
11:32 19.79 19.79 19.79 19.79 0.4K
11:33 19.78 19.78 19.74 19.74 5.1K
11:34 19.78 19.78 19.78 19.78 0.8K
11:35 19.78 19.78 19.74 19.74 2.4K
11:36 19.74 19.74 19.74 19.74 2.1K
11:37 19.74 19.74 19.73 19.73 1.3K
11:38 19.73 19.76 19.73 19.76 1.0K
11:39 19.76 19.76 19.76 19.76 0.5K
11:40 19.76 19.76 19.76 19.76 0.3K
11:41 19.76 19.76 19.74 19.74 2.9K
11:42 19.72 19.72 19.72 19.72 1.4K
11:43 19.70 19.71 19.69 19.69 3.8K
11:44 19.69 19.69 19.68 19.68 1.8K
11:45 19.68 19.68 19.62 19.62 4.5K
11:46 19.63 19.63 19.62 19.62 1.1K
11:47 19.62 19.64 19.61 19.64 4.7K
11:48 19.64 19.69 19.64 19.69 5.3K
11:49 19.69 19.69 19.68 19.69 2.4K
11:50 19.69 19.69 19.67 19.67 3.2K
11:51 19.66 19.66 19.65 19.65 4.2K
11:52 19.62 19.63 19.62 19.62 4.3K
11:53 19.63 19.65 19.63 19.65 6.5K
11:54 19.65 19.65 19.63 19.63 4.6K
11:55 19.63 19.63 19.56 19.57 1.6K
11:56 19.57 19.57 19.54 19.54 1.7K
11:57 19.55 19.58 19.54 19.58 5.4K
11:58 19.58 19.58 19.58 19.58 0.6K
11:59 19.58 19.58 19.56 19.56 1.6K
12:00 19.56 19.58 19.54 19.58 1.3K
12:01 19.58 19.58 19.58 19.58 0.5K
12:02 19.58 19.61 19.58 19.61 1.4K
12:03 19.61 19.61 19.61 19.61 0.2K
12:04 19.61 19.61 19.61 19.61 0.5K
12:05 19.61 19.61 19.56 19.58 3.3K
12:06 19.59 19.59 19.59 19.59 0.3K
12:07 19.59 19.63 19.59 19.63 1.3K
12:08 19.63 19.63 19.61 19.61 0.5K
12:09 19.62 19.64 19.62 19.64 0.6K
12:10 19.64 19.64 19.63 19.63 1.8K
12:11 19.63 19.63 19.59 19.61 1.1K
12:12 19.61 19.62 19.59 19.62 2.8K
12:13 19.63 19.63 19.63 19.63 0.6K
12:14 19.62 19.62 19.62 19.62 2.0K
12:15 19.62 19.62 19.62 19.62 0.3K
12:16 19.62 19.62 19.59 19.59 1.8K
12:17 19.59 19.59 19.57 19.57 1.0K
12:18 19.57 19.60 19.57 19.60 1.2K
12:19 19.60 19.62 19.60 19.60 1.0K
12:20 19.60 19.60 19.59 19.59 1.3K
12:21 19.59 19.59 19.59 19.59 0.3K
12:22 19.59 19.59 19.57 19.59 0.8K
12:23 19.59 19.59 19.59 19.59 2.6K
12:24 19.62 19.62 19.62 19.62 0.9K
12:25 19.62 19.62 19.62 19.62 0.6K
12:26 19.62 19.62 19.62 19.62 0.3K
12:27 19.62 19.62 19.62 19.62 0.3K
12:28 19.62 19.65 19.62 19.65 1.4K
12:29 19.65 19.65 19.61 19.61 2.9K
12:30 19.61 19.61 19.61 19.61 0.8K
12:31 19.61 19.61 19.58 19.58 1.3K
12:32 19.58 19.59 19.57 19.57 10.6K
12:33 19.56 19.56 19.52 19.52 2.7K
12:34 19.52 19.52 19.52 19.52 0.7K
12:35 19.52 19.52 19.52 19.52 1.0K
12:36 19.52 19.52 19.52 19.52 0.8K
12:37 19.54 19.54 19.54 19.54 1.0K
12:38 19.54 19.54 19.53 19.53 0.7K
12:39 19.53 19.53 19.53 19.53 0.9K
12:40 19.53 19.53 19.52 19.52 1.1K
12:41 19.52 19.52 19.52 19.52 2.9K
12:42 19.52 19.52 19.50 19.51 6.0K
12:43 19.51 19.51 19.51 19.51 0.6K
12:44 19.51 19.54 19.51 19.54 0.9K
12:45 19.53 19.54 19.53 19.54 1.1K
12:46 19.54 19.54 19.54 19.54 0.3K
12:47 19.54 19.54 19.54 19.54 0.2K
12:48 19.54 19.55 19.53 19.53 3.3K
12:49 19.53 19.53 19.51 19.51 1.5K
12:50 19.51 19.51 19.50 19.50 1.1K
12:51 19.50 19.51 19.50 19.51 2.6K
12:52 19.51 19.52 19.51 19.52 0.7K
12:53 19.52 19.52 19.50 19.50 2.0K
12:54 19.50 19.50 19.50 19.50 0.4K
12:55 19.50 19.51 19.49 19.51 1.1K
12:56 19.51 19.51 19.51 19.51 0.4K
12:57 19.51 19.51 19.51 19.51 0.1K
12:58 19.51 19.51 19.51 19.51 2.7K
12:59 19.51 19.51 19.50 19.50 3.0K
13:00 19.50 19.52 19.50 19.52 0.6K
13:01 19.52 19.52 19.49 19.49 1.2K
13:02 19.49 19.49 19.49 19.49 0.5K
13:03 19.49 19.51 19.48 19.48 2.7K
13:04 19.48 19.48 19.48 19.48 0.0K
13:05 19.48 19.48 19.48 19.48 0.7K
13:06 19.46 19.46 19.46 19.46 0.2K
13:07 19.46 19.48 19.46 19.48 0.5K
13:08 19.48 19.50 19.48 19.49 2.4K
13:09 19.49 19.50 19.49 19.50 0.6K
13:10 19.49 19.50 19.49 19.50 8.1K
13:11 19.50 19.50 19.48 19.48 2.9K
13:12 19.48 19.48 19.48 19.48 0.5K
13:13 19.50 19.50 19.48 19.48 1.0K
13:14 19.48 19.48 19.48 19.48 1.8K
13:15 19.49 19.49 19.49 19.49 0.6K
13:16 19.49 19.49 19.49 19.49 0.5K
13:17 19.48 19.53 19.48 19.53 4.1K
13:18 19.53 19.53 19.53 19.53 1.4K
13:19 19.53 19.61 19.53 19.61 3.2K
13:20 19.61 19.61 19.57 19.57 4.9K
13:21 19.57 19.57 19.57 19.57 0.3K
13:22 19.61 19.61 19.61 19.61 0.5K
13:23 19.61 19.61 19.58 19.58 1.0K
13:24 19.58 19.58 19.56 19.56 1.4K
13:25 19.56 19.56 19.55 19.55 1.3K
13:26 19.55 19.57 19.55 19.55 5.5K
13:27 19.55 19.55 19.55 19.55 0.1K
13:28 19.52 19.52 19.52 19.52 4.8K
13:29 19.52 19.52 19.51 19.51 0.8K
13:30 19.51 19.51 19.51 19.51 0.2K
13:31 19.51 19.54 19.51 19.54 2.4K
13:32 19.52 19.53 19.52 19.53 2.8K
13:33 19.53 19.53 19.53 19.53 0.5K
13:34 19.53 19.55 19.53 19.53 13.0K
13:35 19.53 19.56 19.53 19.56 3.7K
13:36 19.56 19.56 19.54 19.54 1.7K
13:37 19.54 19.54 19.51 19.53 0.7K
13:38 19.53 19.53 19.51 19.51 2.2K
13:39 19.49 19.50 19.49 19.50 0.9K
13:40 19.50 19.52 19.50 19.52 1.3K
13:41 19.52 19.52 19.47 19.47 5.1K
13:42 19.47 19.47 19.47 19.47 1.1K
13:43 19.46 19.46 19.46 19.46 0.5K
13:44 19.46 19.46 19.42 19.42 3.5K
13:45 19.42 19.42 19.41 19.41 2.4K
13:46 19.41 19.41 19.41 19.41 0.1K
13:47 19.41 19.44 19.41 19.44 1.9K
13:48 19.44 19.45 19.44 19.45 0.6K
13:49 19.45 19.45 19.43 19.43 2.0K
13:50 19.43 19.45 19.43 19.45 1.0K
13:51 19.45 19.46 19.45 19.46 3.3K
13:52 19.46 19.46 19.43 19.43 5.1K
13:53 19.44 19.44 19.44 19.44 1.0K
13:54 19.44 19.44 19.44 19.44 0.4K
13:55 19.44 19.44 19.41 19.41 0.9K
13:56 19.41 19.41 19.41 19.41 3.0K
13:57 19.40 19.40 19.37 19.37 2.8K
13:58 19.37 19.38 19.37 19.38 0.3K
13:59 19.38 19.38 19.37 19.37 0.7K
14:00 19.37 19.37 19.37 19.37 0.8K
14:01 19.37 19.39 19.37 19.39 0.3K
14:02 19.39 19.40 19.39 19.40 2.3K
14:03 19.40 19.40 19.40 19.40 1.7K
14:04 19.40 19.40 19.38 19.38 0.3K
14:05 19.38 19.38 19.38 19.38 1.7K
14:06 19.38 19.38 19.37 19.37 0.6K
14:07 19.39 19.41 19.39 19.41 6.3K
14:08 19.41 19.41 19.40 19.40 6.4K
14:09 19.40 19.42 19.40 19.42 1.4K
14:10 19.42 19.43 19.40 19.40 5.6K
14:11 19.40 19.41 19.39 19.39 0.8K
14:12 19.39 19.41 19.39 19.41 0.5K
14:13 19.41 19.41 19.41 19.41 0.7K
14:14 19.41 19.41 19.40 19.40 4.7K
14:15 19.40 19.41 19.40 19.41 2.2K
14:16 19.41 19.41 19.41 19.41 1.0K
14:17 19.41 19.41 19.40 19.40 4.0K
14:18 19.41 19.41 19.41 19.41 1.4K
14:19 19.41 19.43 19.41 19.43 1.2K
14:20 19.41 19.41 19.39 19.39 6.1K
14:21 19.39 19.39 19.39 19.39 0.3K
14:22 19.39 19.39 19.39 19.39 0.5K
14:23 19.37 19.38 19.37 19.38 5.3K
14:24 19.38 19.39 19.34 19.34 5.0K
14:25 19.36 19.36 19.36 19.36 1.5K
14:26 19.36 19.36 19.36 19.36 0.3K
14:27 19.36 19.36 19.34 19.35 2.0K
14:28 19.35 19.37 19.35 19.37 2.9K
14:29 19.37 19.39 19.37 19.39 3.6K
14:30 19.40 19.40 19.40 19.40 1.5K
14:31 19.40 19.41 19.40 19.41 1.1K
14:32 19.44 19.44 19.44 19.44 2.7K
14:33 19.44 19.49 19.44 19.49 0.3K
14:34 19.49 19.49 19.49 19.49 1.4K
14:35 19.47 19.49 19.47 19.49 2.8K
14:36 19.49 19.49 19.49 19.49 0.8K
14:37 19.49 19.49 19.48 19.48 0.5K
14:38 19.48 19.48 19.48 19.48 0.8K
14:39 19.49 19.49 19.47 19.47 2.0K
14:40 19.47 19.48 19.47 19.48 1.1K
14:41 19.48 19.49 19.47 19.48 52.4K
14:42 19.48 19.49 19.48 19.49 1.2K
14:43 19.49 19.80 19.49 19.80 40.5K
14:44 19.78 19.78 19.65 19.65 39.2K
14:45 19.65 19.65 19.65 19.65 3.8K
14:46 19.65 19.65 19.64 19.64 4.7K
14:47 19.64 19.64 19.57 19.57 3.8K
14:48 19.57 19.58 19.57 19.58 1.6K
14:49 19.58 19.62 19.58 19.62 16.9K
14:50 19.62 19.64 19.61 19.61 2.2K
14:51 19.64 19.65 19.64 19.65 12.7K
14:52 19.67 19.69 19.67 19.69 3.7K
14:53 19.70 19.70 19.67 19.67 4.2K
14:54 19.67 19.67 19.65 19.65 3.3K
14:55 19.65 19.65 19.64 19.64 1.7K
14:56 19.64 19.64 19.64 19.64 0.7K
14:57 19.64 19.65 19.64 19.64 6.6K
14:58 19.64 19.65 19.64 19.65 1.5K
14:59 19.67 19.67 19.66 19.66 7.1K
15:00 19.65 19.65 19.65 19.65 1.6K
15:01 19.67 19.67 19.67 19.67 0.9K
15:02 19.67 19.68 19.67 19.68 1.9K
15:03 19.68 19.68 19.68 19.68 0.7K
15:04 19.68 19.72 19.68 19.69 7.7K
15:05 19.69 19.69 19.69 19.69 1.6K
15:06 19.69 19.69 19.65 19.66 6.6K
15:07 19.66 19.68 19.66 19.68 2.4K
15:08 19.68 19.68 19.65 19.65 13.1K
15:09 19.65 19.65 19.65 19.65 0.5K
15:10 19.65 19.65 19.61 19.61 2.1K
15:11 19.61 19.61 19.60 19.60 1.6K
15:12 19.59 19.59 19.58 19.59 3.5K
15:13 19.59 19.59 19.59 19.59 0.3K
15:14 19.59 19.59 19.59 19.59 0.3K
15:15 19.59 19.59 19.58 19.58 2.8K
15:16 19.57 19.57 19.56 19.56 1.1K
15:17 19.56 19.57 19.56 19.56 6.6K
15:18 19.56 19.56 19.56 19.56 6.7K
15:19 19.56 19.56 19.55 19.56 2.3K
15:20 19.59 19.61 19.59 19.61 3.4K
15:21 19.61 19.61 19.61 19.61 0.2K
15:22 19.61 19.61 19.56 19.57 17.7K
15:23 19.57 19.57 19.57 19.57 1.1K
15:24 19.58 19.58 19.58 19.58 1.3K
15:25 19.58 19.59 19.58 19.59 1.0K
15:26 19.59 19.59 19.56 19.56 1.6K
15:27 19.57 19.57 19.57 19.57 3.3K
15:28 19.56 19.57 19.55 19.57 14.2K
15:29 19.57 19.63 19.57 19.63 1.9K
15:30 19.63 19.64 19.63 19.64 1.5K
15:31 19.62 19.62 19.62 19.62 2.0K
15:32 19.62 19.62 19.62 19.62 4.8K
15:33 19.63 19.63 19.63 19.63 1.5K
15:34 19.65 19.65 19.65 19.65 7.8K
15:35 19.65 19.68 19.65 19.68 2.3K
15:36 19.68 19.68 19.68 19.68 1.0K
15:37 19.71 19.72 19.69 19.69 1.9K
15:38 19.69 19.73 19.69 19.73 6.2K
15:39 19.73 19.74 19.71 19.71 3.0K
15:40 19.72 19.72 19.69 19.69 3.1K
15:41 19.69 19.69 19.67 19.67 2.8K
15:42 19.67 19.68 19.67 19.68 3.2K
15:43 19.68 19.68 19.63 19.63 4.8K
15:44 19.62 19.64 19.62 19.64 5.3K
15:45 19.64 19.64 19.63 19.63 1.3K
15:46 19.64 19.71 19.64 19.70 11.6K
15:47 19.70 19.71 19.69 19.70 6.5K
15:48 19.69 19.70 19.67 19.70 9.8K
15:49 19.71 19.71 19.68 19.68 6.5K
15:50 19.68 19.68 19.61 19.62 9.2K
15:51 19.64 19.64 19.55 19.55 10.6K
15:52 19.55 19.55 19.52 19.52 11.7K
15:53 19.51 19.51 19.50 19.51 8.6K
15:54 19.52 19.52 19.47 19.47 12.2K
15:55 19.43 19.46 19.43 19.44 16.9K
15:56 19.42 19.47 19.42 19.42 19.8K
15:57 19.41 19.41 19.38 19.41 25.6K
15:58 19.41 19.41 19.39 19.39 23.6K
15:59 19.41 19.41 19.40 19.41 23.1K
16:00 19.40 19.80 19.35 19.46 338.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available