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 18.94 19.08 18.72 18.72 10.2K
09:32 18.72 18.72 18.72 18.72 0.0K
09:33 18.68 18.84 18.68 18.84 4.3K
09:34 18.84 18.84 18.69 18.69 0.3K
09:35 18.88 18.97 18.88 18.97 3.6K
09:36 18.90 19.03 18.90 19.03 3.6K
09:37 19.03 19.03 19.03 19.03 0.6K
09:38 19.03 19.03 19.03 19.03 0.1K
09:39 18.86 18.88 18.84 18.88 6.0K
09:40 18.88 18.88 18.84 18.84 1.2K
09:41 18.84 18.84 18.83 18.83 0.8K
09:42 18.83 18.88 18.83 18.88 0.6K
09:43 18.88 18.88 18.79 18.79 1.8K
09:44 18.79 18.84 18.79 18.84 2.2K
09:45 18.83 18.83 18.83 18.83 0.5K
09:46 18.80 18.87 18.80 18.87 2.7K
09:47 18.87 18.87 18.87 18.87 0.6K
09:48 18.87 18.87 18.80 18.80 0.6K
09:49 18.94 18.94 18.80 18.91 5.3K
09:50 18.94 18.94 18.94 18.94 1.7K
09:51 18.94 18.95 18.85 18.85 2.0K
09:52 18.85 18.90 18.85 18.90 5.1K
09:53 18.90 19.01 18.90 19.01 2.8K
09:54 19.01 19.03 19.01 19.02 1.4K
09:55 19.02 19.07 19.02 19.07 2.1K
09:56 19.05 19.05 18.97 18.97 5.3K
09:57 18.97 18.97 18.96 18.96 0.3K
09:58 18.96 19.00 18.96 19.00 2.4K
09:59 19.03 19.03 19.02 19.02 3.3K
10:00 19.02 19.02 19.02 19.02 1.2K
10:01 19.02 19.02 19.00 19.00 0.4K
10:02 19.08 19.12 19.08 19.10 2.6K
10:03 19.10 19.11 19.05 19.05 4.7K
10:04 19.05 19.05 19.05 19.05 0.7K
10:05 19.07 19.11 19.07 19.10 2.7K
10:06 19.10 19.10 19.04 19.06 1.7K
10:07 19.06 19.10 19.06 19.10 2.0K
10:08 19.10 19.10 19.07 19.09 2.4K
10:09 19.09 19.18 19.09 19.18 5.0K
10:10 19.18 19.26 19.18 19.26 6.1K
10:11 19.27 19.27 19.27 19.27 1.4K
10:12 19.35 19.38 19.34 19.34 10.4K
10:13 19.32 19.32 19.32 19.32 0.8K
10:14 19.34 19.36 19.32 19.32 2.9K
10:15 19.31 19.31 19.28 19.28 3.5K
10:16 19.30 19.30 19.28 19.28 3.2K
10:17 19.32 19.39 19.32 19.39 3.9K
10:18 19.39 19.39 19.39 19.39 3.6K
10:19 19.39 19.39 19.37 19.39 2.2K
10:20 19.39 19.42 19.39 19.42 3.5K
10:21 19.41 19.41 19.41 19.41 1.6K
10:22 19.40 19.40 19.40 19.40 3.1K
10:23 19.40 19.40 19.40 19.40 1.9K
10:24 19.40 19.42 19.40 19.41 2.8K
10:25 19.42 19.43 19.42 19.43 2.7K
10:26 19.43 19.43 19.41 19.41 3.9K
10:27 19.41 19.43 19.41 19.43 1.5K
10:28 19.43 19.46 19.43 19.46 1.4K
10:29 19.46 19.46 19.46 19.46 0.8K
10:30 19.46 19.48 19.46 19.48 2.6K
10:31 19.46 19.46 19.46 19.46 3.4K
10:32 19.46 19.46 19.44 19.44 3.7K
10:33 19.44 19.46 19.44 19.46 1.9K
10:34 19.47 19.47 19.47 19.47 2.9K
10:35 19.47 19.47 19.47 19.47 0.1K
10:36 19.47 19.54 19.47 19.54 1.8K
10:37 19.53 19.53 19.41 19.41 5.2K
10:38 19.41 19.41 19.41 19.41 0.9K
10:39 19.41 19.45 19.39 19.45 4.2K
10:40 19.45 19.45 19.45 19.45 1.1K
10:41 19.47 19.48 19.47 19.48 1.9K
10:42 19.48 19.48 19.48 19.48 0.7K
10:43 19.49 19.49 19.49 19.49 0.5K
10:44 19.49 19.50 19.49 19.50 0.8K
10:45 19.53 19.55 19.53 19.55 2.7K
10:46 19.55 19.55 19.55 19.55 0.9K
10:47 19.55 19.55 19.47 19.47 4.3K
10:48 19.44 19.44 19.44 19.44 1.0K
10:49 19.44 19.45 19.44 19.45 0.4K
10:50 19.45 19.46 19.45 19.46 3.5K
10:51 19.45 19.49 19.45 19.49 1.0K
10:52 19.49 19.49 19.46 19.46 0.2K
10:53 19.46 19.49 19.46 19.48 2.3K
10:54 19.44 19.52 19.44 19.52 5.4K
10:55 19.52 19.52 19.51 19.52 10.1K
10:56 19.52 19.52 19.46 19.46 8.8K
10:57 19.46 19.46 19.46 19.46 0.3K
10:58 19.49 19.49 19.41 19.45 7.1K
10:59 19.45 19.46 19.43 19.46 7.5K
11:00 19.46 19.46 19.46 19.46 0.6K
11:01 19.46 19.47 19.42 19.42 4.9K
11:02 19.42 19.42 19.42 19.42 0.7K
11:03 19.42 19.42 19.41 19.41 0.8K
11:04 19.41 19.41 19.41 19.41 1.1K
11:05 19.44 19.44 19.42 19.42 5.6K
11:06 19.40 19.43 19.40 19.43 7.8K
11:07 19.41 19.42 19.38 19.38 4.8K
11:08 19.38 19.41 19.38 19.38 2.7K
11:09 19.38 19.40 19.38 19.40 3.4K
11:10 19.40 19.40 19.37 19.37 0.8K
11:11 19.37 19.38 19.32 19.32 8.7K
11:12 19.35 19.38 19.35 19.38 3.0K
11:13 19.38 19.38 19.38 19.38 0.7K
11:14 19.38 19.42 19.38 19.42 1.5K
11:15 19.42 19.42 19.40 19.41 1.5K
11:16 19.41 19.41 19.40 19.41 1.9K
11:17 19.41 19.41 19.40 19.40 6.3K
11:18 19.40 19.45 19.40 19.40 23.5K
11:19 19.40 19.40 19.40 19.40 0.9K
11:20 19.40 19.40 19.40 19.40 2.3K
11:21 19.41 19.41 19.40 19.41 5.5K
11:22 19.41 19.41 19.39 19.41 1.8K
11:23 19.41 19.41 19.41 19.41 5.4K
11:24 19.41 19.43 19.41 19.43 1.7K
11:25 19.45 19.45 19.44 19.44 6.4K
11:26 19.44 19.44 19.42 19.42 2.4K
11:27 19.42 19.45 19.42 19.43 4.7K
11:28 19.43 19.43 19.43 19.43 1.2K
11:29 19.43 19.45 19.43 19.44 25.1K
11:30 19.44 19.44 19.44 19.44 9.7K
11:31 19.44 19.44 19.41 19.41 2.4K
11:32 19.43 19.44 19.40 19.40 14.1K
11:33 19.40 19.52 19.40 19.52 17.3K
11:34 19.52 19.53 19.52 19.53 2.3K
11:35 19.53 19.56 19.53 19.56 5.3K
11:36 19.53 19.54 19.53 19.53 17.3K
11:37 19.53 19.53 19.50 19.50 5.2K
11:38 19.50 19.50 19.48 19.48 2.2K
11:39 19.48 19.48 19.48 19.48 0.1K
11:40 19.46 19.46 19.44 19.44 1.8K
11:41 19.44 19.44 19.42 19.42 3.0K
11:42 19.42 19.42 19.41 19.41 13.3K
11:43 19.41 19.50 19.41 19.50 2.3K
11:44 19.47 19.51 19.47 19.51 12.6K
11:45 19.51 19.51 19.44 19.44 3.6K
11:46 19.44 19.44 19.43 19.43 0.7K
11:47 19.43 19.43 19.42 19.42 1.1K
11:48 19.42 19.42 19.42 19.42 0.5K
11:49 19.42 19.42 19.42 19.42 1.3K
11:50 19.42 19.42 19.42 19.42 0.7K
11:51 19.42 19.42 19.23 19.23 10.3K
11:52 19.26 19.33 19.26 19.31 5.6K
11:53 19.31 19.32 19.31 19.31 0.9K
11:54 19.32 19.32 19.32 19.32 0.6K
11:55 19.32 19.39 19.32 19.39 3.1K
11:56 19.39 19.41 19.39 19.41 0.8K
11:57 19.41 19.41 19.41 19.41 1.1K
11:58 19.41 19.41 19.41 19.41 1.1K
11:59 19.41 19.41 19.38 19.38 3.6K
12:00 19.38 19.39 19.38 19.39 5.0K
12:01 19.39 19.39 19.39 19.39 1.3K
12:02 19.38 19.38 19.35 19.37 1.5K
12:03 19.37 19.38 19.35 19.38 5.0K
12:04 19.38 19.38 19.38 19.38 1.4K
12:05 19.37 19.37 19.37 19.37 0.7K
12:06 19.37 19.37 19.37 19.37 1.1K
12:07 19.37 19.38 19.37 19.38 1.9K
12:08 19.38 19.40 19.38 19.40 6.3K
12:09 19.40 19.41 19.40 19.41 4.6K
12:10 19.39 19.39 19.39 19.39 2.5K
12:11 19.37 19.41 19.37 19.41 0.5K
12:12 19.41 19.43 19.36 19.36 12.0K
12:13 19.42 19.42 19.40 19.40 3.5K
12:14 19.40 19.44 19.38 19.44 23.1K
12:15 19.44 19.45 19.44 19.45 2.8K
12:16 19.45 19.45 19.42 19.42 2.1K
12:17 19.42 19.42 19.37 19.37 2.8K
12:18 19.38 19.41 19.38 19.41 6.0K
12:19 19.41 19.41 19.39 19.39 1.4K
12:20 19.39 19.39 19.34 19.34 2.4K
12:21 19.34 19.34 19.29 19.29 3.5K
12:22 19.29 19.29 19.23 19.23 3.8K
12:23 19.26 19.26 19.22 19.26 9.7K
12:24 19.26 19.26 19.25 19.25 1.2K
12:25 19.24 19.26 19.24 19.26 1.8K
12:26 19.26 19.35 19.26 19.31 7.2K
12:27 19.32 19.35 19.32 19.34 1.0K
12:28 19.34 19.35 19.33 19.35 1.3K
12:29 19.33 19.35 19.33 19.35 1.1K
12:30 19.35 19.36 19.29 19.29 5.8K
12:31 19.27 19.27 19.25 19.26 5.5K
12:32 19.31 19.31 19.31 19.31 4.0K
12:33 19.31 19.31 19.31 19.31 2.2K
12:34 19.34 19.34 19.34 19.34 0.4K
12:35 19.32 19.34 19.32 19.32 0.9K
12:36 19.32 19.32 19.30 19.31 2.8K
12:37 19.31 19.31 19.29 19.29 0.5K
12:38 19.30 19.30 19.30 19.30 0.9K
12:39 19.30 19.32 19.30 19.32 2.1K
12:40 19.32 19.32 19.30 19.30 1.3K
12:41 19.30 19.32 19.30 19.32 0.5K
12:42 19.32 19.32 19.30 19.30 0.8K
12:43 19.30 19.30 19.30 19.30 1.0K
12:44 19.30 19.32 19.30 19.32 0.6K
12:45 19.32 19.32 19.27 19.27 3.0K
12:46 19.27 19.27 19.23 19.23 3.5K
12:47 19.24 19.24 19.24 19.24 1.2K
12:48 19.25 19.25 19.24 19.24 1.8K
12:49 19.24 19.24 19.22 19.22 1.5K
12:50 19.22 19.22 19.22 19.22 0.5K
12:51 19.22 19.22 19.19 19.19 2.8K
12:52 19.16 19.19 19.16 19.19 2.7K
12:53 19.19 19.19 19.19 19.19 0.9K
12:54 19.19 19.19 19.19 19.19 1.1K
12:55 19.19 19.19 19.19 19.19 0.6K
12:56 19.19 19.19 19.16 19.16 2.6K
12:57 19.13 19.13 19.11 19.11 2.8K
12:58 19.14 19.17 19.14 19.17 4.2K
12:59 19.17 19.17 19.16 19.16 1.9K
13:00 19.15 19.15 19.11 19.11 3.3K
13:01 19.12 19.12 19.12 19.12 0.8K
13:02 19.12 19.12 19.12 19.12 0.2K
13:03 19.13 19.14 19.10 19.10 6.2K
13:04 19.10 19.13 19.10 19.13 0.9K
13:05 19.13 19.13 19.10 19.10 1.1K
13:06 19.10 19.12 19.10 19.12 15.0K
13:07 19.10 19.11 19.09 19.09 6.1K
13:08 19.09 19.09 19.09 19.09 0.3K
13:09 19.09 19.09 19.09 19.09 0.5K
13:10 19.09 19.13 19.09 19.13 10.6K
13:11 19.13 19.24 19.13 19.24 5.2K
13:12 19.24 19.24 19.21 19.21 4.0K
13:13 19.21 19.23 19.21 19.22 3.0K
13:14 19.22 19.24 19.22 19.24 21.1K
13:15 19.24 19.24 19.19 19.19 18.6K
13:16 19.19 19.19 19.14 19.14 3.2K
13:17 19.14 19.14 19.12 19.12 1.4K
13:18 19.12 19.12 19.12 19.12 4.9K
13:19 19.12 19.12 19.10 19.10 2.3K
13:20 19.10 19.10 19.10 19.10 0.7K
13:21 19.10 19.10 19.08 19.09 3.5K
13:22 19.09 19.09 19.09 19.09 0.7K
13:23 19.09 19.09 19.03 19.04 3.0K
13:24 19.04 19.04 19.02 19.02 4.0K
13:25 19.05 19.05 19.05 19.05 3.6K
13:26 19.05 19.05 19.05 19.05 0.7K
13:27 19.05 19.05 19.03 19.03 2.7K
13:28 19.03 19.05 19.03 19.05 2.6K
13:29 19.04 19.04 19.04 19.04 3.3K
13:30 19.04 19.04 19.03 19.03 1.4K
13:31 19.03 19.03 19.03 19.03 0.4K
13:32 19.03 19.03 19.03 19.03 0.5K
13:33 19.04 19.04 19.03 19.04 3.5K
13:34 19.04 19.04 19.04 19.04 0.9K
13:35 19.04 19.04 18.99 19.01 8.4K
13:36 19.02 19.02 19.02 19.02 2.1K
13:37 19.02 19.03 19.01 19.01 5.1K
13:38 19.01 19.01 18.99 18.99 1.6K
13:39 18.99 19.00 18.99 19.00 2.2K
13:40 18.89 18.89 18.86 18.88 44.4K
13:41 18.87 18.87 18.87 18.87 2.0K
13:42 18.88 18.90 18.88 18.90 7.3K
13:43 18.90 18.90 18.86 18.86 4.3K
13:44 18.86 18.88 18.86 18.88 1.0K
13:45 18.88 18.90 18.88 18.90 4.0K
13:46 18.90 18.90 18.89 18.89 1.2K
13:47 18.89 18.89 18.85 18.85 4.4K
13:48 18.83 18.84 18.83 18.83 7.7K
13:49 18.83 18.83 18.83 18.83 0.5K
13:50 18.83 18.86 18.83 18.86 7.8K
13:51 18.82 18.84 18.82 18.84 37.3K
13:52 18.86 18.86 18.81 18.81 13.2K
13:53 18.81 18.83 18.81 18.83 10.6K
13:54 18.82 18.82 18.81 18.81 0.9K
13:55 18.81 18.81 18.78 18.78 3.1K
13:56 18.78 18.78 18.78 18.78 1.0K
13:57 18.77 18.81 18.77 18.81 6.7K
13:58 18.81 18.84 18.81 18.83 3.7K
13:59 18.83 18.83 18.80 18.81 11.8K
14:00 18.81 18.81 18.78 18.78 11.4K
14:01 18.78 18.83 18.78 18.83 1.5K
14:02 18.83 18.87 18.83 18.87 29.9K
14:03 18.86 18.88 18.86 18.88 3.4K
14:04 18.88 18.88 18.85 18.85 10.1K
14:05 18.81 18.88 18.81 18.88 6.8K
14:06 18.88 18.88 18.83 18.83 2.9K
14:07 18.83 18.84 18.82 18.84 5.3K
14:08 18.82 18.83 18.82 18.83 8.2K
14:09 18.83 18.84 18.83 18.84 1.0K
14:10 18.83 18.85 18.83 18.85 7.8K
14:11 18.85 18.85 18.82 18.82 3.7K
14:12 18.81 18.82 18.79 18.82 4.7K
14:13 18.84 18.86 18.84 18.86 2.6K
14:14 18.86 18.88 18.86 18.88 6.7K
14:15 18.88 18.95 18.87 18.95 10.1K
14:16 18.90 18.90 18.90 18.90 4.2K
14:17 18.93 18.93 18.91 18.91 5.9K
14:18 18.90 18.90 18.90 18.90 6.0K
14:19 18.90 18.91 18.90 18.91 0.2K
14:20 18.93 18.93 18.93 18.93 2.6K
14:21 18.94 18.95 18.94 18.95 3.2K
14:22 18.95 19.00 18.95 19.00 3.2K
14:23 18.98 18.98 18.95 18.95 14.3K
14:24 18.95 18.95 18.92 18.94 5.8K
14:25 18.94 18.95 18.94 18.95 1.4K
14:26 18.95 18.97 18.95 18.97 6.2K
14:27 18.97 18.97 18.97 18.97 3.2K
14:28 18.97 18.97 18.95 18.95 6.3K
14:29 18.95 18.95 18.95 18.95 2.2K
14:30 18.94 18.94 18.94 18.94 1.6K
14:31 18.94 18.96 18.94 18.95 8.5K
14:32 18.95 18.97 18.95 18.97 2.0K
14:33 18.96 18.97 18.96 18.97 6.4K
14:34 18.97 18.97 18.95 18.96 5.1K
14:35 18.95 18.95 18.95 18.95 1.1K
14:36 18.95 18.95 18.95 18.95 0.5K
14:37 18.95 18.96 18.95 18.96 2.2K
14:38 18.96 18.96 18.96 18.96 3.5K
14:39 18.96 18.96 18.96 18.96 1.6K
14:40 18.97 18.97 18.96 18.96 1.3K
14:41 18.96 18.96 18.95 18.95 1.4K
14:42 18.96 18.96 18.96 18.96 3.2K
14:43 18.97 18.97 18.97 18.97 2.0K
14:44 18.97 18.97 18.97 18.97 1.5K
14:45 18.97 19.00 18.97 19.00 4.0K
14:46 19.00 19.00 19.00 19.00 1.7K
14:47 19.00 19.00 18.96 18.99 30.6K
14:48 18.99 19.00 18.97 18.97 3.2K
14:49 18.98 18.98 18.98 18.98 1.8K
14:50 18.98 18.98 18.97 18.97 1.1K
14:51 18.97 18.97 18.97 18.97 2.4K
14:52 18.97 18.97 18.94 18.94 4.9K
14:53 18.95 18.95 18.95 18.95 1.7K
14:54 18.95 18.97 18.95 18.96 2.5K
14:55 18.96 18.96 18.96 18.96 1.1K
14:56 18.96 18.96 18.96 18.96 0.8K
14:57 18.96 18.96 18.96 18.96 0.7K
14:58 18.96 18.96 18.96 18.96 1.9K
14:59 18.96 18.96 18.96 18.96 1.6K
15:00 18.96 18.96 18.96 18.96 0.7K
15:01 18.96 18.99 18.96 18.98 8.9K
15:02 18.98 18.99 18.98 18.99 17.5K
15:03 19.01 19.03 19.01 19.02 1.6K
15:04 19.02 19.02 19.02 19.02 1.8K
15:05 19.02 19.06 19.02 19.06 4.8K
15:06 19.06 19.06 19.06 19.06 1.2K
15:07 19.06 19.06 19.03 19.03 12.7K
15:08 19.04 19.05 19.04 19.04 3.6K
15:09 19.04 19.04 19.04 19.04 1.4K
15:10 19.04 19.05 19.04 19.05 0.3K
15:11 19.05 19.05 19.02 19.02 3.0K
15:12 19.02 19.02 19.00 19.00 2.3K
15:13 19.01 19.02 19.01 19.02 2.5K
15:14 18.99 19.01 18.99 19.01 10.5K
15:15 19.01 19.02 18.99 18.99 2.2K
15:16 18.98 19.00 18.98 19.00 1.8K
15:17 19.00 19.05 19.00 19.05 4.0K
15:18 19.05 19.06 19.05 19.06 3.5K
15:19 19.06 19.06 19.06 19.06 1.0K
15:20 19.04 19.04 19.04 19.04 1.1K
15:21 19.04 19.06 19.04 19.06 1.2K
15:22 19.04 19.06 19.04 19.05 1.2K
15:23 19.05 19.05 19.00 19.00 5.2K
15:24 19.00 19.00 19.00 19.00 1.2K
15:25 19.00 19.01 19.00 19.01 2.8K
15:26 19.01 19.02 19.00 19.00 3.1K
15:27 19.00 19.00 19.00 19.00 0.6K
15:28 19.00 19.01 19.00 19.00 1.7K
15:29 19.00 19.03 19.00 19.03 4.2K
15:30 19.03 19.11 19.03 19.11 6.1K
15:31 19.11 19.13 19.10 19.13 3.8K
15:32 19.13 19.13 19.09 19.09 4.2K
15:33 19.07 19.10 19.06 19.10 7.9K
15:34 19.12 19.15 19.12 19.15 1.8K
15:35 19.15 19.15 19.09 19.10 3.9K
15:36 19.10 19.13 19.10 19.13 9.7K
15:37 19.14 19.16 19.14 19.16 5.9K
15:38 19.16 19.21 19.16 19.21 6.2K
15:39 19.21 19.21 19.17 19.17 7.3K
15:40 19.18 19.18 19.15 19.15 5.6K
15:41 19.14 19.20 19.13 19.20 10.0K
15:42 19.20 19.21 19.20 19.21 5.0K
15:43 19.20 19.21 19.18 19.18 8.3K
15:44 19.18 19.22 19.18 19.22 6.2K
15:45 19.22 19.22 19.15 19.15 16.1K
15:46 19.14 19.15 19.14 19.15 13.7K
15:47 19.15 19.17 19.14 19.17 12.0K
15:48 19.16 19.16 19.12 19.12 13.0K
15:49 19.12 19.19 19.12 19.15 20.4K
15:50 19.15 19.15 19.11 19.11 22.1K
15:51 19.10 19.11 19.06 19.06 17.3K
15:52 19.08 19.08 19.04 19.05 18.4K
15:53 19.07 19.09 19.07 19.09 11.2K
15:54 19.08 19.11 19.08 19.11 11.7K
15:55 19.11 19.11 19.08 19.08 12.3K
15:56 19.05 19.05 19.03 19.05 26.9K
15:57 19.06 19.06 19.00 19.02 28.6K
15:58 19.04 19.04 19.03 19.03 27.3K
15:59 19.03 19.07 19.03 19.03 30.7K
16:00 19.03 19.03 16.60 18.94 407.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available