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 20.65 21.10 20.65 21.00 23.4K
09:32 20.65 20.65 20.65 20.65 1.4K
09:33 20.42 20.42 20.42 20.42 0.4K
09:34 20.43 20.43 20.24 20.24 2.3K
09:35 20.33 20.33 20.12 20.12 1.3K
09:36 20.32 20.32 20.29 20.29 1.3K
09:37 20.35 20.35 20.34 20.34 1.5K
09:38 20.34 20.39 20.21 20.39 2.1K
09:39 20.40 20.40 20.29 20.29 2.2K
09:40 20.29 20.29 20.29 20.29 0.5K
09:41 20.28 20.28 20.13 20.13 2.9K
09:42 20.13 20.14 20.13 20.14 4.4K
09:43 20.14 20.14 20.13 20.13 0.1K
09:44 20.19 20.19 20.19 20.19 1.4K
09:45 20.19 20.19 20.15 20.15 0.8K
09:46 20.15 20.21 20.10 20.10 3.2K
09:47 20.11 20.15 20.11 20.15 1.6K
09:48 20.15 20.15 20.11 20.11 0.4K
09:49 20.11 20.17 20.06 20.17 1.0K
09:50 20.13 20.13 20.13 20.13 1.3K
09:51 20.13 20.13 20.11 20.11 1.1K
09:52 20.13 20.13 20.13 20.13 0.7K
09:53 20.13 20.13 20.13 20.13 0.1K
09:54 20.13 20.15 20.13 20.15 1.0K
09:55 20.22 20.29 20.22 20.27 2.9K
09:56 20.27 20.29 20.27 20.29 1.6K
09:57 20.30 20.34 20.30 20.34 1.8K
09:58 20.34 20.34 20.34 20.34 0.2K
09:59 20.34 20.34 20.29 20.33 3.9K
10:00 20.33 20.33 20.26 20.30 1.9K
10:01 20.26 20.26 20.21 20.21 3.0K
10:02 20.21 20.21 20.20 20.20 2.2K
10:03 20.19 20.20 20.17 20.20 2.6K
10:04 20.17 20.17 20.13 20.14 2.7K
10:05 20.14 20.14 20.14 20.14 0.0K
10:06 20.14 20.14 20.11 20.12 1.5K
10:07 20.16 20.17 20.16 20.17 4.0K
10:08 20.16 20.17 20.16 20.16 3.6K
10:09 20.16 20.23 20.16 20.23 1.0K
10:10 20.23 20.28 20.23 20.25 1.1K
10:11 20.22 20.22 20.22 20.22 0.9K
10:12 20.18 20.18 20.17 20.17 1.5K
10:13 20.17 20.17 20.15 20.15 3.3K
10:14 20.20 20.20 20.19 20.19 1.4K
10:15 20.19 20.19 20.19 20.19 0.5K
10:16 20.21 20.21 20.21 20.21 0.1K
10:17 20.23 20.23 20.19 20.19 3.2K
10:18 20.19 20.21 20.19 20.21 0.3K
10:19 20.21 20.24 20.21 20.21 1.9K
10:20 20.21 20.22 20.21 20.22 0.4K
10:21 20.26 20.31 20.26 20.29 6.0K
10:22 20.28 20.33 20.28 20.33 2.4K
10:23 20.33 20.33 20.30 20.30 0.6K
10:24 20.30 20.32 20.30 20.32 0.5K
10:25 20.32 20.36 20.32 20.36 3.4K
10:26 20.36 20.38 20.36 20.38 0.2K
10:27 20.38 20.38 20.38 20.38 1.0K
10:28 20.38 20.38 20.38 20.38 0.2K
10:29 20.38 20.38 20.36 20.36 1.8K
10:30 20.31 20.35 20.31 20.35 3.9K
10:31 20.35 20.37 20.35 20.37 3.1K
10:32 20.40 20.40 20.37 20.37 1.2K
10:33 20.37 20.39 20.36 20.36 1.1K
10:34 20.37 20.39 20.37 20.39 4.8K
10:35 20.37 20.38 20.34 20.38 1.3K
10:36 20.38 20.38 20.34 20.34 2.7K
10:37 20.35 20.35 20.34 20.34 2.3K
10:38 20.32 20.34 20.32 20.34 0.6K
10:39 20.34 20.36 20.33 20.36 2.4K
10:40 20.36 20.39 20.36 20.39 3.1K
10:41 20.39 20.39 20.36 20.36 1.2K
10:42 20.36 20.40 20.36 20.37 1.6K
10:43 20.37 20.39 20.37 20.38 1.2K
10:44 20.38 20.38 20.38 20.38 0.6K
10:45 20.38 20.38 20.34 20.34 2.0K
10:46 20.34 20.38 20.33 20.37 7.3K
10:47 20.39 20.42 20.38 20.42 4.2K
10:48 20.42 20.46 20.41 20.41 1.6K
10:49 20.42 20.52 20.42 20.52 3.9K
10:50 20.52 20.52 20.52 20.52 0.6K
10:51 20.52 20.52 20.52 20.52 0.6K
10:52 20.45 20.50 20.45 20.50 5.5K
10:53 20.47 20.47 20.47 20.47 0.2K
10:54 20.47 20.47 20.47 20.47 0.4K
10:55 20.47 20.47 20.43 20.43 1.4K
10:56 20.43 20.50 20.43 20.50 2.9K
10:57 20.50 20.50 20.50 20.50 0.7K
10:58 20.53 20.53 20.53 20.53 0.5K
10:59 20.53 20.53 20.51 20.51 2.7K
11:00 20.51 20.52 20.51 20.52 0.9K
11:01 20.56 20.57 20.56 20.57 1.9K
11:02 20.57 20.58 20.57 20.58 0.5K
11:03 20.58 20.58 20.55 20.55 0.3K
11:04 20.55 20.55 20.48 20.48 2.2K
11:05 20.48 20.49 20.48 20.49 1.4K
11:06 20.49 20.49 20.46 20.49 0.5K
11:07 20.49 20.49 20.49 20.49 2.7K
11:08 20.52 20.53 20.52 20.52 2.1K
11:09 20.52 20.52 20.52 20.52 0.5K
11:10 20.52 20.54 20.52 20.53 1.4K
11:11 20.54 20.54 20.54 20.54 0.6K
11:12 20.54 20.54 20.52 20.53 1.1K
11:13 20.53 20.53 20.53 20.53 0.8K
11:14 20.51 20.51 20.49 20.49 0.9K
11:15 20.49 20.56 20.49 20.56 3.8K
11:16 20.56 20.59 20.56 20.59 1.1K
11:17 20.59 20.59 20.55 20.55 0.7K
11:18 20.53 20.53 20.53 20.53 1.5K
11:19 20.53 20.53 20.53 20.53 0.6K
11:20 20.54 20.54 20.54 20.54 2.1K
11:21 20.54 20.56 20.54 20.56 3.3K
11:22 20.54 20.56 20.54 20.56 3.6K
11:23 20.56 20.56 20.56 20.56 0.1K
11:24 20.57 20.57 20.57 20.57 1.3K
11:25 20.57 20.57 20.55 20.56 1.0K
11:26 20.54 20.54 20.54 20.54 0.3K
11:27 20.54 20.54 20.53 20.54 1.9K
11:28 20.54 20.54 20.54 20.54 0.2K
11:29 20.54 20.72 20.54 20.72 15.5K
11:30 20.74 20.76 20.74 20.75 3.4K
11:31 20.69 20.69 20.69 20.69 4.2K
11:32 20.69 20.70 20.69 20.70 0.8K
11:33 20.71 20.71 20.68 20.70 13.0K
11:34 20.70 20.70 20.62 20.64 7.7K
11:35 20.64 20.66 20.64 20.66 1.8K
11:36 20.66 20.66 20.66 20.66 0.1K
11:37 20.66 20.73 20.66 20.73 4.5K
11:38 20.73 20.73 20.73 20.73 0.4K
11:39 20.73 20.73 20.72 20.72 0.4K
11:40 20.72 20.72 20.69 20.69 0.9K
11:41 20.69 20.73 20.69 20.73 0.7K
11:42 20.71 20.71 20.69 20.69 6.4K
11:43 20.68 20.68 20.68 20.68 1.3K
11:44 20.69 20.69 20.69 20.69 0.5K
11:45 20.69 20.69 20.68 20.68 1.7K
11:46 20.68 20.70 20.68 20.70 3.8K
11:47 20.70 20.72 20.70 20.72 1.3K
11:48 20.74 20.74 20.74 20.74 0.4K
11:49 20.70 20.70 20.69 20.69 1.0K
11:50 20.69 20.71 20.69 20.71 1.5K
11:51 20.71 20.72 20.70 20.72 0.7K
11:52 20.72 20.72 20.69 20.69 5.8K
11:53 20.69 20.74 20.69 20.74 6.9K
11:54 20.74 20.75 20.74 20.75 0.2K
11:55 20.75 20.75 20.74 20.74 0.8K
11:56 20.74 20.78 20.74 20.78 2.8K
11:57 20.78 20.78 20.75 20.75 6.3K
11:58 20.75 20.78 20.75 20.78 6.6K
11:59 20.78 20.80 20.76 20.80 2.0K
12:00 20.80 20.85 20.80 20.85 17.0K
12:01 20.85 20.90 20.85 20.87 1.4K
12:02 20.87 20.89 20.87 20.89 6.1K
12:03 20.89 20.93 20.89 20.93 0.7K
12:04 20.93 20.93 20.88 20.88 2.5K
12:05 20.88 20.88 20.88 20.88 0.2K
12:06 20.88 20.90 20.88 20.89 3.8K
12:07 20.89 20.91 20.89 20.91 3.2K
12:08 20.91 20.91 20.91 20.91 0.3K
12:09 20.91 20.91 20.91 20.91 0.2K
12:10 20.91 20.91 20.88 20.88 0.8K
12:11 20.88 20.88 20.81 20.81 22.9K
12:12 20.83 20.86 20.83 20.86 2.1K
12:13 20.86 20.86 20.86 20.86 0.3K
12:14 20.86 20.86 20.86 20.86 0.7K
12:15 20.86 20.86 20.81 20.81 3.9K
12:16 20.83 20.88 20.83 20.87 3.7K
12:17 20.87 20.87 20.87 20.87 1.7K
12:18 20.87 20.91 20.87 20.91 0.6K
12:19 20.91 20.95 20.90 20.95 3.3K
12:20 20.95 20.95 20.95 20.95 0.7K
12:21 20.95 20.95 20.95 20.95 1.3K
12:22 20.95 20.95 20.95 20.95 0.5K
12:23 20.95 20.95 20.95 20.95 2.6K
12:24 20.95 21.06 20.95 21.06 9.4K
12:25 21.05 21.06 21.02 21.06 7.6K
12:26 21.06 21.06 21.01 21.03 5.6K
12:27 21.03 21.03 21.01 21.01 1.8K
12:28 21.01 21.01 20.95 20.95 1.7K
12:29 20.96 20.96 20.96 20.96 0.4K
12:30 20.96 20.96 20.96 20.96 0.3K
12:31 20.96 20.99 20.96 20.99 8.1K
12:32 20.99 21.11 20.99 21.11 3.8K
12:33 21.11 21.14 21.05 21.05 2.3K
12:34 21.06 21.07 21.05 21.05 6.6K
12:35 21.05 21.05 21.05 21.05 0.4K
12:36 21.05 21.12 21.05 21.12 3.4K
12:37 21.12 21.14 21.12 21.14 2.1K
12:38 21.14 21.14 21.14 21.14 1.0K
12:39 21.14 21.14 21.14 21.14 0.4K
12:40 21.14 21.14 21.14 21.14 0.8K
12:41 21.17 21.17 21.17 21.17 1.6K
12:42 21.17 21.17 21.15 21.15 0.1K
12:43 21.08 21.08 21.06 21.06 18.3K
12:44 21.06 21.13 21.05 21.13 4.8K
12:45 21.13 21.13 21.08 21.08 1.9K
12:46 21.08 21.08 21.08 21.08 0.3K
12:47 21.08 21.12 21.08 21.12 1.6K
12:48 21.12 21.12 21.12 21.12 1.5K
12:49 21.13 21.13 21.13 21.13 0.8K
12:50 21.11 21.16 21.11 21.16 4.0K
12:51 21.16 21.16 21.15 21.15 0.7K
12:52 21.15 21.15 21.12 21.12 0.9K
12:53 21.15 21.15 21.11 21.15 2.9K
12:54 21.15 21.15 21.15 21.15 0.3K
12:55 21.14 21.15 21.14 21.15 1.7K
12:56 21.15 21.15 21.14 21.14 0.4K
12:57 21.14 21.14 21.14 21.14 0.3K
12:58 21.16 21.16 21.16 21.16 0.6K
12:59 21.15 21.15 21.12 21.13 2.3K
13:00 21.13 21.13 21.11 21.11 2.5K
13:01 21.11 21.11 21.07 21.07 1.1K
13:02 21.07 21.07 21.01 21.03 10.0K
13:03 21.03 21.05 21.03 21.05 0.5K
13:04 21.05 21.05 21.05 21.05 0.7K
13:05 21.05 21.05 21.05 21.05 0.1K
13:06 21.05 21.05 21.05 21.05 1.4K
13:07 21.05 21.06 21.05 21.06 3.8K
13:08 21.06 21.06 21.06 21.06 3.6K
13:09 21.04 21.04 21.04 21.04 0.9K
13:10 21.04 21.06 21.04 21.06 1.1K
13:11 21.06 21.06 21.06 21.06 0.1K
13:12 21.06 21.06 21.06 21.06 1.6K
13:13 21.06 21.06 21.06 21.06 1.1K
13:14 21.06 21.06 21.06 21.06 0.2K
13:15 21.06 21.09 21.06 21.09 1.7K
13:16 21.09 21.09 21.09 21.09 0.2K
13:17 21.09 21.09 21.09 21.09 0.6K
13:18 21.09 21.09 21.09 21.09 1.1K
13:19 21.09 21.09 21.09 21.09 0.1K
13:20 21.09 21.09 21.09 21.09 0.5K
13:21 21.09 21.09 21.06 21.06 1.3K
13:22 21.11 21.11 21.11 21.11 4.6K
13:23 21.11 21.11 21.11 21.11 0.2K
13:24 21.10 21.10 21.10 21.10 0.3K
13:25 21.10 21.10 21.10 21.10 0.2K
13:26 21.11 21.11 21.11 21.11 1.3K
13:27 21.11 21.12 21.10 21.12 2.5K
13:28 21.12 21.12 21.08 21.08 0.9K
13:29 21.08 21.08 21.08 21.08 0.8K
13:30 21.10 21.11 21.10 21.11 1.1K
13:31 21.11 21.11 21.08 21.08 0.9K
13:32 21.08 21.11 21.08 21.10 2.5K
13:33 21.10 21.10 21.10 21.10 0.7K
13:34 21.10 21.10 21.09 21.09 2.3K
13:35 21.09 21.09 21.09 21.09 0.5K
13:36 21.09 21.09 21.09 21.09 0.2K
13:37 21.09 21.09 21.09 21.09 0.2K
13:38 21.09 21.09 21.05 21.05 0.9K
13:39 21.05 21.06 21.05 21.06 0.4K
13:40 21.06 21.09 21.05 21.05 0.4K
13:41 21.05 21.11 21.05 21.11 2.0K
13:42 21.12 21.13 21.11 21.13 2.8K
13:43 21.13 21.13 21.11 21.11 0.7K
13:44 21.11 21.14 21.11 21.13 1.4K
13:45 21.13 21.13 21.13 21.13 0.4K
13:46 21.13 21.13 21.13 21.13 0.1K
13:47 21.13 21.15 21.13 21.15 3.0K
13:48 21.15 21.15 21.15 21.15 0.8K
13:49 21.15 21.15 21.15 21.15 0.4K
13:50 21.15 21.15 21.15 21.15 0.2K
13:51 21.15 21.15 21.13 21.13 3.3K
13:52 21.15 21.16 21.15 21.16 2.0K
13:53 21.16 21.16 21.12 21.12 3.1K
13:54 21.12 21.12 21.12 21.12 0.7K
13:55 21.12 21.12 21.11 21.11 1.6K
13:56 21.11 21.15 21.11 21.15 2.3K
13:57 21.15 21.15 21.15 21.15 0.8K
13:58 21.15 21.17 21.15 21.17 0.8K
13:59 21.17 21.17 21.17 21.17 2.0K
14:00 21.17 21.17 21.17 21.17 2.0K
14:01 21.20 21.20 21.20 21.20 1.8K
14:02 21.20 21.20 21.20 21.20 0.2K
14:03 21.20 21.21 21.20 21.20 3.0K
14:04 21.20 21.20 21.20 21.20 9.0K
14:05 21.20 21.22 21.20 21.22 1.8K
14:06 21.22 21.22 21.21 21.21 4.3K
14:07 21.21 21.21 21.17 21.17 3.2K
14:08 21.17 21.21 21.17 21.21 2.0K
14:09 21.30 21.35 21.30 21.34 61.2K
14:10 21.30 21.30 21.30 21.30 2.4K
14:11 21.30 21.34 21.30 21.34 2.9K
14:12 21.34 21.35 21.34 21.35 1.9K
14:13 21.35 21.35 21.33 21.35 0.3K
14:14 21.35 21.35 21.33 21.33 0.8K
14:15 21.33 21.33 21.33 21.33 8.1K
14:16 21.30 21.35 21.30 21.35 20.2K
14:17 21.32 21.33 21.27 21.27 31.1K
14:18 21.30 21.30 21.27 21.27 2.6K
14:19 21.28 21.28 21.28 21.28 0.4K
14:20 21.29 21.34 21.29 21.34 5.7K
14:21 21.34 21.34 21.34 21.34 0.2K
14:22 21.34 21.34 21.34 21.34 0.7K
14:23 21.28 21.30 21.26 21.30 4.1K
14:24 21.30 21.30 21.30 21.30 0.3K
14:25 21.30 21.30 21.30 21.30 0.1K
14:26 21.32 21.32 21.30 21.30 2.5K
14:27 21.30 21.30 21.29 21.29 1.2K
14:28 21.29 21.29 21.29 21.29 0.1K
14:29 21.29 21.29 21.29 21.29 0.3K
14:30 21.29 21.29 21.29 21.29 1.4K
14:31 21.29 21.29 21.25 21.25 2.4K
14:32 21.23 21.25 21.23 21.25 2.9K
14:33 21.25 21.25 21.25 21.25 0.9K
14:34 21.25 21.25 21.25 21.25 0.5K
14:35 21.25 21.26 21.25 21.26 0.8K
14:36 21.26 21.26 21.26 21.26 0.2K
14:37 21.31 21.40 21.31 21.36 11.4K
14:38 21.35 21.35 21.35 21.35 2.0K
14:39 21.35 21.36 21.35 21.36 1.0K
14:40 21.36 21.36 21.36 21.36 1.9K
14:41 21.35 21.35 21.35 21.35 0.7K
14:42 21.35 21.35 21.32 21.32 2.5K
14:43 21.32 21.32 21.31 21.31 1.5K
14:44 21.31 21.36 21.31 21.36 1.6K
14:45 21.36 21.36 21.36 21.36 1.5K
14:46 21.37 21.37 21.32 21.32 2.2K
14:47 21.32 21.34 21.32 21.34 0.6K
14:48 21.34 21.34 21.34 21.34 1.7K
14:49 21.34 21.34 21.34 21.34 1.2K
14:50 21.34 21.34 21.30 21.33 4.1K
14:51 21.33 21.33 21.33 21.33 1.5K
14:52 21.33 21.33 21.33 21.33 1.0K
14:53 21.33 21.36 21.33 21.36 1.8K
14:54 21.35 21.35 21.34 21.34 2.5K
14:55 21.34 21.34 21.34 21.34 0.6K
14:56 21.34 21.34 21.34 21.34 0.9K
14:57 21.34 21.34 21.33 21.33 4.0K
14:58 21.33 21.35 21.33 21.35 1.9K
14:59 21.36 21.36 21.36 21.36 2.4K
15:00 21.36 21.39 21.36 21.38 4.3K
15:01 21.37 21.37 21.35 21.35 3.3K
15:02 21.32 21.33 21.31 21.33 2.2K
15:03 21.33 21.33 21.30 21.30 1.3K
15:04 21.30 21.32 21.30 21.32 1.3K
15:05 21.32 21.32 21.31 21.31 0.8K
15:06 21.31 21.31 21.31 21.31 0.1K
15:07 21.31 21.31 21.31 21.31 0.2K
15:08 21.31 21.32 21.31 21.32 1.3K
15:09 21.29 21.33 21.29 21.31 9.7K
15:10 21.31 21.32 21.29 21.30 1.1K
15:11 21.29 21.30 21.29 21.29 1.6K
15:12 21.25 21.31 21.25 21.31 4.2K
15:13 21.31 21.31 21.28 21.28 1.7K
15:14 21.28 21.29 21.28 21.29 0.8K
15:15 21.29 21.29 21.27 21.29 1.2K
15:16 21.30 21.30 21.28 21.28 2.5K
15:17 21.29 21.29 21.29 21.29 1.5K
15:18 21.30 21.34 21.30 21.34 8.2K
15:19 21.32 21.32 21.32 21.32 2.0K
15:20 21.32 21.32 21.31 21.32 1.6K
15:21 21.32 21.32 21.30 21.30 2.8K
15:22 21.28 21.31 21.28 21.31 5.0K
15:23 21.30 21.30 21.30 21.30 1.8K
15:24 21.30 21.30 21.28 21.29 2.2K
15:25 21.29 21.29 21.29 21.29 0.3K
15:26 21.27 21.27 21.26 21.26 2.5K
15:27 21.26 21.26 21.22 21.22 3.3K
15:28 21.22 21.24 21.22 21.24 2.5K
15:29 21.24 21.25 21.24 21.25 3.0K
15:30 21.27 21.27 21.23 21.24 4.1K
15:31 21.24 21.25 21.24 21.25 0.4K
15:32 21.25 21.25 21.23 21.23 4.4K
15:33 21.23 21.25 21.23 21.24 3.4K
15:34 21.23 21.23 21.22 21.22 2.4K
15:35 21.21 21.21 21.19 21.20 1.9K
15:36 21.20 21.20 21.19 21.19 0.6K
15:37 21.17 21.18 21.16 21.16 4.6K
15:38 21.16 21.17 21.16 21.17 1.2K
15:39 21.17 21.21 21.17 21.21 8.7K
15:40 21.21 21.23 21.20 21.23 3.9K
15:41 21.20 21.20 21.17 21.17 3.7K
15:42 21.17 21.21 21.16 21.20 8.2K
15:43 21.20 21.20 21.19 21.19 3.2K
15:44 21.17 21.17 21.16 21.16 4.1K
15:45 21.15 21.19 21.15 21.18 4.8K
15:46 21.18 21.24 21.18 21.24 8.9K
15:47 21.22 21.22 21.19 21.19 4.8K
15:48 21.19 21.22 21.19 21.20 2.9K
15:49 21.19 21.21 21.18 21.21 7.4K
15:50 21.20 21.20 21.19 21.19 6.7K
15:51 21.17 21.18 21.16 21.16 9.3K
15:52 21.16 21.16 21.10 21.11 12.6K
15:53 21.13 21.14 21.12 21.12 11.3K
15:54 21.12 21.13 21.12 21.12 5.4K
15:55 21.12 21.12 21.09 21.09 17.6K
15:56 21.10 21.10 21.02 21.02 16.9K
15:57 21.04 21.05 21.01 21.05 66.7K
15:58 21.05 21.05 21.02 21.02 22.8K
15:59 21.02 21.02 21.00 21.00 38.5K
16:00 21.00 21.65 20.70 20.96 334.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available