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 19.32 19.83 18.10 19.83 47.2K
09:32 19.86 19.86 19.38 19.65 18.8K
09:33 19.52 19.79 19.52 19.79 7.9K
09:34 19.70 20.31 19.70 20.31 20.2K
09:35 20.31 20.39 20.23 20.39 29.5K
09:36 20.20 20.41 20.20 20.41 7.4K
09:37 20.37 20.40 20.09 20.09 6.5K
09:38 20.09 20.28 20.09 20.28 3.8K
09:39 20.28 20.28 20.17 20.19 16.6K
09:40 20.19 20.19 20.02 20.02 5.3K
09:41 20.01 20.27 20.01 20.24 45.0K
09:42 20.24 20.25 20.12 20.12 8.7K
09:43 20.12 20.12 19.85 19.85 11.9K
09:44 19.91 19.96 19.88 19.94 63.6K
09:45 19.92 19.92 19.87 19.87 9.9K
09:46 19.92 19.94 19.87 19.94 5.3K
09:47 19.98 20.02 19.92 19.95 10.5K
09:48 19.62 19.71 19.60 19.65 14.7K
09:49 19.66 19.74 19.65 19.74 7.0K
09:50 19.74 19.74 19.74 19.74 0.8K
09:51 19.74 19.82 19.71 19.80 13.0K
09:52 19.80 19.80 19.76 19.80 2.4K
09:53 19.77 19.81 19.70 19.81 16.2K
09:54 19.81 19.85 19.79 19.84 3.9K
09:55 19.82 19.83 19.78 19.78 5.3K
09:56 19.69 19.75 19.67 19.67 5.7K
09:57 19.67 19.73 19.61 19.73 4.6K
09:58 19.73 19.73 19.72 19.72 0.7K
09:59 19.72 19.72 19.53 19.53 9.8K
10:00 19.53 19.64 19.50 19.61 13.0K
10:01 19.65 19.68 19.64 19.68 7.7K
10:02 19.68 19.82 19.68 19.82 9.7K
10:03 19.90 19.90 19.79 19.79 5.1K
10:04 19.84 19.84 19.79 19.79 3.8K
10:05 19.66 19.77 19.66 19.77 5.9K
10:06 19.67 19.76 19.67 19.76 6.4K
10:07 19.77 19.77 19.77 19.77 3.2K
10:08 19.77 19.77 19.71 19.71 7.9K
10:09 19.69 19.77 19.69 19.77 7.4K
10:10 19.77 19.80 19.76 19.80 7.7K
10:11 19.74 19.76 19.74 19.76 6.3K
10:12 19.76 19.86 19.76 19.84 6.0K
10:13 19.84 19.85 19.73 19.76 7.9K
10:14 19.74 19.77 19.74 19.77 2.2K
10:15 19.76 19.78 19.70 19.70 6.7K
10:16 19.75 19.75 19.70 19.70 6.2K
10:17 19.74 19.74 19.70 19.70 3.7K
10:18 19.68 19.72 19.68 19.69 6.4K
10:19 19.68 19.68 19.64 19.64 2.3K
10:20 19.57 19.57 19.53 19.53 22.5K
10:21 19.58 19.59 19.57 19.59 9.8K
10:22 19.56 19.56 19.44 19.48 8.4K
10:23 19.44 19.48 19.43 19.47 8.8K
10:24 19.49 19.56 19.48 19.56 12.8K
10:25 19.58 19.58 19.54 19.54 5.4K
10:26 19.54 19.54 19.45 19.47 3.2K
10:27 19.47 19.47 19.36 19.36 6.6K
10:28 19.40 19.40 19.38 19.38 5.4K
10:29 19.35 19.40 19.33 19.40 9.5K
10:30 19.40 19.41 19.36 19.36 3.7K
10:31 19.36 19.36 19.30 19.32 5.3K
10:32 19.33 19.33 19.28 19.28 2.8K
10:33 19.33 19.33 19.27 19.32 8.7K
10:34 19.32 19.34 19.30 19.33 6.1K
10:35 19.34 19.34 19.22 19.28 9.1K
10:36 19.26 19.27 19.25 19.27 3.3K
10:37 19.29 19.30 19.26 19.30 7.7K
10:38 19.30 19.36 19.30 19.35 6.7K
10:39 19.43 19.48 19.28 19.28 10.2K
10:40 19.37 19.44 19.37 19.44 6.6K
10:41 19.41 19.54 19.41 19.54 4.7K
10:42 19.51 19.56 19.48 19.51 8.2K
10:43 19.53 19.53 19.51 19.52 1.9K
10:44 19.52 19.52 19.52 19.52 1.1K
10:45 19.52 19.52 19.52 19.52 8.7K
10:46 19.56 19.56 19.51 19.51 5.7K
10:47 19.51 19.51 19.41 19.41 7.0K
10:48 19.41 19.41 19.39 19.39 2.5K
10:49 19.39 19.39 19.39 19.39 2.4K
10:50 19.44 19.44 19.36 19.36 9.5K
10:51 19.36 19.38 19.36 19.38 1.8K
10:52 19.34 19.35 19.34 19.35 2.3K
10:53 19.35 19.35 19.31 19.33 3.9K
10:54 19.31 19.31 19.26 19.26 4.8K
10:55 19.27 19.27 19.26 19.26 2.9K
10:56 19.26 19.26 19.20 19.20 3.0K
10:57 19.20 19.22 19.18 19.22 7.2K
10:58 19.22 19.22 19.21 19.22 2.1K
10:59 19.22 19.22 19.08 19.08 17.1K
11:00 19.08 19.10 19.08 19.10 20.3K
11:01 19.10 19.18 19.10 19.18 14.6K
11:02 19.19 19.24 19.19 19.24 4.8K
11:03 19.24 19.26 19.24 19.25 1.7K
11:04 19.25 19.28 19.25 19.28 3.7K
11:05 19.28 19.31 19.28 19.31 3.0K
11:06 19.31 19.31 19.24 19.24 5.3K
11:07 19.23 19.23 19.22 19.22 10.5K
11:08 19.22 19.27 19.22 19.26 3.7K
11:09 19.25 19.27 19.24 19.24 5.2K
11:10 19.24 19.25 19.24 19.25 3.5K
11:11 19.25 19.25 19.24 19.24 1.9K
11:12 19.24 19.30 19.24 19.30 16.6K
11:13 19.30 19.34 19.30 19.34 3.8K
11:14 19.35 19.40 19.33 19.35 7.0K
11:15 19.35 19.38 19.35 19.38 3.5K
11:16 19.37 19.37 19.30 19.33 11.6K
11:17 19.33 19.33 19.33 19.33 1.0K
11:18 19.33 19.33 19.33 19.33 0.8K
11:19 19.31 19.33 19.31 19.31 2.5K
11:20 19.31 19.31 19.26 19.26 14.8K
11:21 19.26 19.32 19.26 19.29 9.9K
11:22 19.29 19.34 19.29 19.34 6.9K
11:23 19.34 19.34 19.28 19.28 2.9K
11:24 19.25 19.25 19.21 19.21 3.0K
11:25 19.24 19.27 19.24 19.27 4.6K
11:26 19.27 19.27 19.21 19.22 6.4K
11:27 19.20 19.22 19.20 19.22 2.7K
11:28 19.24 19.28 19.24 19.27 11.4K
11:29 19.27 19.27 19.22 19.22 3.8K
11:30 19.22 19.22 19.21 19.21 1.8K
11:31 19.21 19.21 19.19 19.19 1.4K
11:32 19.19 19.25 19.19 19.25 4.8K
11:33 19.24 19.24 19.24 19.24 0.5K
11:34 19.24 19.24 19.23 19.23 1.0K
11:35 19.23 19.23 19.21 19.21 6.4K
11:36 19.23 19.28 19.23 19.28 6.7K
11:37 19.31 19.31 19.29 19.29 7.8K
11:38 19.29 19.29 19.26 19.26 8.4K
11:39 19.26 19.29 19.26 19.29 4.0K
11:40 19.29 19.33 19.29 19.33 12.4K
11:41 19.33 19.33 19.22 19.22 18.3K
11:42 19.20 19.30 19.20 19.29 13.5K
11:43 19.24 19.26 19.24 19.25 10.3K
11:44 19.25 19.25 19.24 19.24 3.2K
11:45 19.24 19.24 19.20 19.20 13.7K
11:46 19.20 19.22 19.20 19.22 2.8K
11:47 19.23 19.23 19.17 19.17 8.0K
11:48 19.17 19.17 19.16 19.17 2.0K
11:49 19.18 19.18 19.16 19.18 20.0K
11:50 19.18 19.20 19.17 19.20 4.7K
11:51 19.21 19.21 19.21 19.21 2.0K
11:52 19.17 19.17 19.09 19.10 3.7K
11:53 19.10 19.12 19.10 19.11 2.5K
11:54 19.07 19.07 19.07 19.07 3.6K
11:55 19.04 19.04 19.04 19.04 1.6K
11:56 19.08 19.08 19.05 19.05 3.2K
11:57 19.07 19.11 19.06 19.11 3.9K
11:58 19.06 19.17 19.06 19.17 4.8K
11:59 19.17 19.20 19.17 19.18 1.4K
12:00 19.17 19.17 19.17 19.17 1.1K
12:01 19.17 19.17 19.15 19.15 2.1K
12:02 19.15 19.19 19.15 19.19 2.8K
12:03 19.19 19.20 19.19 19.20 9.4K
12:04 19.21 19.21 19.15 19.15 3.6K
12:05 19.15 19.15 19.12 19.12 2.0K
12:06 19.13 19.18 19.13 19.18 4.7K
12:07 19.18 19.19 19.18 19.19 2.1K
12:08 19.19 19.20 19.19 19.20 1.1K
12:09 19.20 19.20 19.13 19.17 6.7K
12:10 19.17 19.17 19.15 19.15 1.8K
12:11 19.15 19.16 19.15 19.16 0.2K
12:12 19.16 19.17 19.16 19.17 1.3K
12:13 19.17 19.17 19.16 19.17 7.7K
12:14 19.17 19.27 19.17 19.27 7.2K
12:15 19.27 19.27 19.27 19.27 2.6K
12:16 19.27 19.27 19.27 19.27 3.3K
12:17 19.26 19.26 19.26 19.26 1.4K
12:18 19.26 19.26 19.26 19.26 0.4K
12:19 19.24 19.24 19.21 19.21 4.7K
12:20 19.21 19.21 19.21 19.21 0.6K
12:21 19.20 19.20 19.20 19.20 1.5K
12:22 19.22 19.22 19.22 19.22 1.7K
12:23 19.22 19.22 19.21 19.21 4.2K
12:24 19.21 19.21 19.19 19.19 8.5K
12:25 19.18 19.19 19.18 19.19 2.8K
12:26 19.20 19.20 19.17 19.17 1.5K
12:27 19.17 19.18 19.16 19.16 3.6K
12:28 19.16 19.16 19.15 19.16 5.1K
12:29 19.16 19.16 19.15 19.16 1.1K
12:30 19.16 19.16 19.13 19.13 2.5K
12:31 19.15 19.17 19.15 19.17 4.9K
12:32 19.17 19.18 19.17 19.18 2.4K
12:33 19.18 19.19 19.18 19.19 3.0K
12:34 19.19 19.19 19.17 19.17 2.9K
12:35 19.17 19.17 19.16 19.17 3.5K
12:36 19.17 19.17 19.17 19.17 0.6K
12:37 19.17 19.22 19.17 19.22 5.4K
12:38 19.22 19.27 19.22 19.27 1.3K
12:39 19.23 19.23 19.21 19.21 3.4K
12:40 19.21 19.21 19.20 19.20 1.3K
12:41 19.20 19.23 19.20 19.23 4.0K
12:42 19.23 19.23 19.23 19.23 0.5K
12:43 19.20 19.20 19.18 19.19 3.6K
12:44 19.19 19.22 19.19 19.22 2.6K
12:45 19.22 19.22 19.22 19.22 0.5K
12:46 19.22 19.22 19.22 19.22 0.9K
12:47 19.22 19.22 19.21 19.21 0.5K
12:48 19.21 19.21 19.21 19.21 0.5K
12:49 19.21 19.25 19.21 19.23 5.4K
12:50 19.23 19.23 19.23 19.23 0.4K
12:51 19.23 19.26 19.23 19.26 3.3K
12:52 19.26 19.26 19.24 19.24 1.1K
12:53 19.23 19.26 19.23 19.26 2.8K
12:54 19.26 19.26 19.25 19.26 2.8K
12:55 19.29 19.29 19.27 19.27 0.8K
12:56 19.27 19.27 19.27 19.27 0.2K
12:57 19.27 19.27 19.26 19.26 4.4K
12:58 19.27 19.29 19.27 19.28 5.9K
12:59 19.28 19.28 19.27 19.27 1.2K
13:00 19.28 19.28 19.25 19.25 2.9K
13:01 19.23 19.24 19.23 19.23 4.9K
13:02 19.23 19.23 19.23 19.23 0.8K
13:03 19.23 19.23 19.23 19.23 0.7K
13:04 19.23 19.31 19.23 19.31 5.2K
13:05 19.31 19.33 19.31 19.33 2.9K
13:06 19.33 19.33 19.32 19.32 0.5K
13:07 19.34 19.35 19.34 19.35 2.6K
13:08 19.35 19.38 19.35 19.37 3.5K
13:09 19.39 19.41 19.39 19.39 6.2K
13:10 19.39 19.40 19.39 19.40 2.0K
13:11 19.40 19.40 19.40 19.40 0.1K
13:12 19.40 19.40 19.39 19.40 8.9K
13:13 19.38 19.41 19.38 19.41 4.2K
13:14 19.41 19.41 19.34 19.34 7.9K
13:15 19.34 19.34 19.32 19.33 4.1K
13:16 19.32 19.32 19.32 19.32 1.6K
13:17 19.30 19.30 19.29 19.30 3.4K
13:18 19.28 19.29 19.28 19.29 2.2K
13:19 19.29 19.29 19.25 19.25 3.0K
13:20 19.25 19.25 19.24 19.24 1.6K
13:21 19.24 19.24 19.21 19.21 2.2K
13:22 19.21 19.23 19.21 19.23 1.4K
13:23 19.23 19.23 19.22 19.22 0.5K
13:24 19.22 19.22 19.22 19.22 2.2K
13:25 19.22 19.28 19.22 19.28 5.1K
13:26 19.28 19.28 19.26 19.26 0.9K
13:27 19.26 19.26 19.26 19.26 1.8K
13:28 19.26 19.26 19.24 19.26 6.1K
13:29 19.26 19.26 19.26 19.26 0.6K
13:30 19.26 19.26 19.26 19.26 0.3K
13:31 19.26 19.27 19.26 19.26 2.0K
13:32 19.26 19.26 19.26 19.26 1.2K
13:33 19.26 19.27 19.26 19.27 1.1K
13:34 19.27 19.27 19.27 19.27 1.0K
13:35 19.27 19.27 19.27 19.27 2.9K
13:36 19.27 19.27 19.24 19.24 2.2K
13:37 19.24 19.24 19.23 19.23 4.0K
13:38 19.26 19.27 19.26 19.27 3.2K
13:39 19.27 19.28 19.27 19.28 1.4K
13:40 19.28 19.29 19.27 19.28 2.3K
13:41 19.28 19.30 19.28 19.30 3.3K
13:42 19.30 19.30 19.30 19.30 0.4K
13:43 19.30 19.30 19.28 19.28 3.7K
13:44 19.28 19.28 19.28 19.28 2.7K
13:45 19.28 19.28 19.28 19.28 0.5K
13:46 19.27 19.28 19.27 19.28 3.7K
13:47 19.28 19.29 19.28 19.29 6.2K
13:48 19.29 19.30 19.28 19.30 3.2K
13:49 19.30 19.30 19.30 19.30 0.6K
13:50 19.30 19.30 19.29 19.29 2.1K
13:51 19.31 19.32 19.31 19.32 5.7K
13:52 19.32 19.32 19.32 19.32 0.2K
13:53 19.32 19.32 19.32 19.32 0.7K
13:54 19.32 19.32 19.31 19.31 8.1K
13:55 19.31 19.32 19.31 19.32 3.3K
13:56 19.31 19.31 19.31 19.31 0.8K
13:57 19.31 19.31 19.29 19.31 4.1K
13:58 19.33 19.36 19.33 19.36 3.3K
13:59 19.36 19.36 19.33 19.33 2.5K
14:00 19.31 19.32 19.30 19.30 2.2K
14:01 19.30 19.30 19.30 19.30 2.5K
14:02 19.28 19.30 19.28 19.30 3.2K
14:03 19.30 19.30 19.27 19.27 3.4K
14:04 19.27 19.28 19.27 19.28 4.3K
14:05 19.28 19.29 19.27 19.27 3.7K
14:06 19.27 19.27 19.27 19.27 0.7K
14:07 19.27 19.27 19.27 19.27 3.2K
14:08 19.27 19.27 19.26 19.27 2.3K
14:09 19.27 19.27 19.25 19.25 1.5K
14:10 19.25 19.25 19.20 19.20 3.2K
14:11 19.21 19.23 19.21 19.22 2.9K
14:12 19.25 19.25 19.25 19.25 2.6K
14:13 19.25 19.28 19.25 19.28 6.2K
14:14 19.28 19.28 19.27 19.27 2.4K
14:15 19.27 19.27 19.26 19.26 1.3K
14:16 19.26 19.26 19.26 19.26 1.5K
14:17 19.28 19.28 19.27 19.27 2.4K
14:18 19.27 19.27 19.27 19.27 0.8K
14:19 19.26 19.26 19.25 19.25 8.3K
14:20 19.27 19.28 19.27 19.28 2.8K
14:21 19.28 19.29 19.28 19.29 0.7K
14:22 19.28 19.28 19.26 19.26 2.6K
14:23 19.25 19.25 19.25 19.25 1.7K
14:24 19.25 19.29 19.25 19.29 6.6K
14:25 19.29 19.29 19.28 19.28 0.9K
14:26 19.28 19.28 19.25 19.25 3.6K
14:27 19.25 19.25 19.25 19.25 0.6K
14:28 19.25 19.25 19.24 19.24 1.5K
14:29 19.25 19.25 19.24 19.24 5.3K
14:30 19.30 19.33 19.30 19.33 6.0K
14:31 19.36 19.36 19.33 19.33 3.6K
14:32 19.33 19.33 19.30 19.31 9.0K
14:33 19.31 19.32 19.31 19.31 1.1K
14:34 19.31 19.33 19.31 19.31 8.5K
14:35 19.30 19.30 19.28 19.28 3.2K
14:36 19.28 19.32 19.27 19.32 2.8K
14:37 19.32 19.35 19.30 19.35 2.9K
14:38 19.35 19.35 19.33 19.33 0.7K
14:39 19.35 19.35 19.31 19.32 5.2K
14:40 19.32 19.32 19.31 19.32 1.9K
14:41 19.32 19.32 19.30 19.30 1.8K
14:42 19.30 19.30 19.29 19.29 5.9K
14:43 19.29 19.29 19.26 19.26 4.0K
14:44 19.26 19.27 19.26 19.27 2.9K
14:45 19.27 19.28 19.27 19.28 0.6K
14:46 19.28 19.28 19.26 19.26 4.6K
14:47 19.26 19.27 19.26 19.27 2.0K
14:48 19.27 19.27 19.27 19.27 2.1K
14:49 19.28 19.28 19.28 19.28 1.7K
14:50 19.31 19.35 19.31 19.35 11.5K
14:51 19.38 19.41 19.38 19.39 10.6K
14:52 19.39 19.39 19.39 19.39 2.9K
14:53 19.39 19.42 19.39 19.42 12.8K
14:54 19.45 19.45 19.43 19.43 10.1K
14:55 19.43 19.44 19.43 19.44 1.9K
14:56 19.44 19.48 19.44 19.47 19.5K
14:57 19.44 19.44 19.41 19.41 16.1K
14:58 19.46 19.47 19.46 19.46 13.1K
14:59 19.46 19.47 19.46 19.47 14.9K
15:00 19.47 19.47 19.47 19.47 2.1K
15:01 19.47 19.47 19.40 19.42 7.4K
15:02 19.42 19.47 19.42 19.47 8.1K
15:03 19.47 19.51 19.47 19.51 2.4K
15:04 19.51 19.54 19.51 19.54 3.9K
15:05 19.54 19.54 19.54 19.54 1.4K
15:06 19.53 19.55 19.53 19.55 3.0K
15:07 19.55 19.62 19.55 19.62 7.4K
15:08 19.62 19.62 19.60 19.60 26.0K
15:09 19.60 19.60 19.57 19.57 14.6K
15:10 19.54 19.54 19.53 19.54 6.0K
15:11 19.54 19.55 19.54 19.55 5.9K
15:12 19.55 19.56 19.55 19.55 9.9K
15:13 19.55 19.55 19.52 19.54 6.4K
15:14 19.56 19.58 19.55 19.55 9.3K
15:15 19.56 19.56 19.56 19.56 1.8K
15:16 19.56 19.56 19.48 19.48 5.9K
15:17 19.48 19.52 19.48 19.52 3.1K
15:18 19.52 19.52 19.52 19.52 1.9K
15:19 19.52 19.53 19.52 19.53 2.8K
15:20 19.53 19.57 19.53 19.57 10.9K
15:21 19.57 19.57 19.52 19.52 7.8K
15:22 19.53 19.53 19.53 19.53 3.2K
15:23 19.53 19.57 19.51 19.57 7.6K
15:24 19.57 19.57 19.55 19.56 3.0K
15:25 19.58 19.63 19.58 19.63 5.7K
15:26 19.65 19.67 19.63 19.63 13.7K
15:27 19.63 19.63 19.61 19.61 2.5K
15:28 19.58 19.58 19.58 19.58 5.2K
15:29 19.58 19.61 19.58 19.61 2.6K
15:30 19.60 19.60 19.60 19.60 3.1K
15:31 19.60 19.60 19.60 19.60 2.6K
15:32 19.60 19.62 19.60 19.60 4.9K
15:33 19.62 19.66 19.62 19.66 11.6K
15:34 19.64 19.64 19.64 19.64 4.4K
15:35 19.64 19.64 19.60 19.60 10.1K
15:36 19.60 19.61 19.60 19.61 10.6K
15:37 19.61 19.64 19.61 19.64 5.1K
15:38 19.61 19.63 19.61 19.62 9.5K
15:39 19.62 19.62 19.61 19.61 2.3K
15:40 19.61 19.61 19.61 19.61 4.6K
15:41 19.61 19.61 19.60 19.61 12.1K
15:42 19.60 19.62 19.60 19.62 4.7K
15:43 19.62 19.68 19.62 19.68 9.0K
15:44 19.69 19.69 19.66 19.66 17.0K
15:45 19.66 19.70 19.66 19.70 8.1K
15:46 19.70 19.70 19.69 19.69 3.1K
15:47 19.69 19.69 19.69 19.69 5.9K
15:48 19.69 19.72 19.69 19.72 16.1K
15:49 19.71 19.78 19.71 19.78 17.7K
15:50 19.74 19.75 19.71 19.75 32.6K
15:51 19.78 19.78 19.75 19.76 11.8K
15:52 19.76 19.76 19.75 19.76 12.4K
15:53 19.77 19.78 19.76 19.77 19.1K
15:54 19.76 19.79 19.76 19.79 16.3K
15:55 19.79 19.79 19.77 19.77 23.5K
15:56 19.74 19.76 19.70 19.74 47.7K
15:57 19.74 19.74 19.71 19.72 35.3K
15:58 19.72 19.74 19.72 19.74 31.8K
15:59 19.78 19.78 19.76 19.76 63.3K
16:00 19.76 19.82 19.76 19.79 504.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available