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 20.45 20.73 20.41 20.41 14.2K
09:32 20.41 20.41 20.41 20.41 0.1K
09:33 20.35 20.60 20.35 20.60 0.7K
09:34 20.60 20.60 20.35 20.35 3.1K
09:35 20.35 20.50 20.35 20.50 3.0K
09:36 20.48 20.49 20.48 20.49 0.8K
09:37 20.49 20.57 20.49 20.55 2.1K
09:38 20.55 20.59 20.52 20.52 1.5K
09:39 20.52 20.52 20.52 20.52 0.2K
09:40 20.52 20.52 20.52 20.52 0.2K
09:41 20.57 20.57 20.57 20.57 0.5K
09:42 20.57 20.57 20.49 20.51 2.0K
09:43 20.50 20.50 20.41 20.42 4.0K
09:44 20.45 20.51 20.45 20.51 3.4K
09:45 20.51 20.51 20.51 20.51 1.6K
09:46 20.51 20.51 20.51 20.51 0.2K
09:47 20.51 20.51 20.51 20.51 0.2K
09:48 20.51 20.51 20.51 20.51 0.3K
09:49 20.49 20.57 20.49 20.57 2.2K
09:50 20.57 20.57 20.57 20.57 0.2K
09:51 20.57 20.57 20.52 20.54 1.9K
09:52 20.54 20.54 20.54 20.54 1.2K
09:53 20.57 20.61 20.57 20.61 2.1K
09:54 20.59 20.59 20.53 20.53 1.6K
09:55 20.53 20.53 20.53 20.53 0.5K
09:56 20.53 20.53 20.52 20.52 0.4K
09:57 20.52 20.52 20.43 20.43 2.5K
09:58 20.43 20.43 20.43 20.43 0.3K
09:59 20.43 20.44 20.41 20.41 1.7K
10:00 20.44 20.45 20.44 20.45 1.1K
10:01 20.46 20.49 20.46 20.47 2.5K
10:02 20.47 20.50 20.47 20.50 2.4K
10:03 20.48 20.48 20.48 20.48 0.9K
10:04 20.45 20.51 20.45 20.51 4.3K
10:05 20.51 20.54 20.51 20.54 0.6K
10:06 20.54 20.54 20.53 20.53 0.3K
10:07 20.48 20.48 20.48 20.48 1.7K
10:08 20.54 20.55 20.54 20.55 2.2K
10:09 20.55 20.56 20.53 20.56 1.1K
10:10 20.56 20.56 20.53 20.54 3.2K
10:11 20.55 20.55 20.55 20.55 0.7K
10:12 20.56 20.56 20.52 20.55 1.4K
10:13 20.61 20.61 20.60 20.60 3.6K
10:14 20.60 20.60 20.60 20.60 0.7K
10:15 20.60 20.60 20.60 20.60 0.8K
10:16 20.60 20.60 20.60 20.60 0.9K
10:17 20.60 20.61 20.60 20.61 3.1K
10:18 20.61 20.61 20.60 20.60 0.9K
10:19 20.62 20.63 20.62 20.63 3.4K
10:20 20.63 20.63 20.62 20.62 0.8K
10:21 20.62 20.66 20.62 20.66 2.2K
10:22 20.66 20.66 20.60 20.60 2.3K
10:23 20.60 20.60 20.60 20.60 0.4K
10:24 20.60 20.60 20.60 20.60 0.1K
10:25 20.60 20.60 20.53 20.53 3.6K
10:26 20.53 20.53 20.48 20.48 0.9K
10:27 20.48 20.48 20.41 20.41 1.2K
10:28 20.41 20.41 20.41 20.41 0.3K
10:29 20.42 20.42 20.42 20.42 0.4K
10:30 20.42 20.42 20.40 20.40 0.6K
10:31 20.38 20.43 20.38 20.43 4.5K
10:32 20.43 20.43 20.42 20.42 0.4K
10:33 20.42 20.42 20.38 20.38 1.6K
10:34 20.29 20.33 20.29 20.33 25.7K
10:35 20.33 20.39 20.33 20.39 3.1K
10:36 20.39 20.39 20.39 20.39 0.0K
10:37 20.39 20.43 20.39 20.42 1.0K
10:38 20.42 20.43 20.42 20.43 2.4K
10:39 20.41 20.44 20.41 20.44 3.5K
10:40 20.44 20.44 20.41 20.41 1.8K
10:41 20.41 20.42 20.39 20.39 2.0K
10:42 20.39 20.39 20.37 20.37 0.3K
10:43 20.39 20.39 20.39 20.39 0.4K
10:44 20.37 20.39 20.37 20.39 1.7K
10:45 20.31 20.31 20.29 20.29 10.0K
10:46 20.26 20.28 20.26 20.28 3.7K
10:47 20.25 20.29 20.25 20.27 2.5K
10:48 20.24 20.29 20.24 20.29 5.7K
10:49 20.30 20.30 20.29 20.29 1.2K
10:50 20.31 20.33 20.29 20.33 5.2K
10:51 20.33 20.39 20.33 20.39 2.7K
10:52 20.39 20.39 20.39 20.39 3.9K
10:53 20.39 20.39 20.39 20.39 0.8K
10:54 20.39 20.45 20.39 20.44 1.2K
10:55 20.45 20.46 20.45 20.46 1.2K
10:56 20.46 20.48 20.46 20.48 1.4K
10:57 20.48 20.49 20.48 20.49 0.5K
10:58 20.49 20.49 20.45 20.45 2.6K
10:59 20.45 20.48 20.45 20.48 3.5K
11:00 20.48 20.50 20.48 20.50 0.7K
11:01 20.50 20.50 20.49 20.50 1.0K
11:02 20.50 20.50 20.49 20.49 0.6K
11:03 20.49 20.53 20.48 20.53 3.5K
11:04 20.53 20.60 20.53 20.60 28.8K
11:05 20.63 20.63 20.59 20.63 2.3K
11:06 20.65 20.65 20.63 20.63 1.9K
11:07 20.64 20.64 20.63 20.63 1.0K
11:08 20.64 20.64 20.62 20.62 3.2K
11:09 20.62 20.66 20.60 20.66 3.5K
11:10 20.66 20.66 20.65 20.65 0.4K
11:11 20.65 20.67 20.65 20.65 1.5K
11:12 20.65 20.69 20.65 20.69 4.2K
11:13 20.67 20.67 20.66 20.67 3.5K
11:14 20.67 20.68 20.67 20.68 1.7K
11:15 20.68 20.68 20.68 20.68 0.6K
11:16 20.69 20.69 20.68 20.69 3.5K
11:17 20.70 20.70 20.69 20.69 3.6K
11:18 20.68 20.68 20.68 20.68 2.7K
11:19 20.68 20.71 20.68 20.71 1.2K
11:20 20.70 20.70 20.64 20.65 4.2K
11:21 20.66 20.66 20.66 20.66 1.5K
11:22 20.64 20.64 20.64 20.64 1.7K
11:23 20.64 20.64 20.63 20.63 2.6K
11:24 20.60 20.60 20.60 20.60 0.8K
11:25 20.60 20.60 20.59 20.59 1.9K
11:26 20.59 20.59 20.59 20.59 1.4K
11:27 20.57 20.59 20.57 20.59 1.3K
11:28 20.59 20.61 20.57 20.61 3.9K
11:29 20.58 20.58 20.58 20.58 0.6K
11:30 20.58 20.61 20.57 20.57 2.5K
11:31 20.56 20.58 20.55 20.55 1.6K
11:32 20.55 20.55 20.55 20.55 0.1K
11:33 20.55 20.58 20.55 20.58 2.5K
11:34 20.58 20.58 20.58 20.58 2.3K
11:35 20.58 20.59 20.58 20.59 1.9K
11:36 20.59 20.59 20.57 20.57 0.8K
11:37 20.57 20.57 20.57 20.57 1.4K
11:38 20.57 20.63 20.57 20.63 0.6K
11:39 20.63 20.63 20.63 20.63 1.2K
11:40 20.63 20.64 20.63 20.64 1.9K
11:41 20.65 20.69 20.65 20.66 2.7K
11:42 20.65 20.65 20.64 20.64 3.0K
11:43 20.64 20.64 20.64 20.64 0.3K
11:44 20.64 20.64 20.64 20.64 0.9K
11:45 20.64 20.65 20.64 20.65 0.8K
11:46 20.65 20.65 20.63 20.63 0.8K
11:47 20.63 20.64 20.63 20.63 1.9K
11:48 20.63 20.63 20.59 20.59 2.4K
11:49 20.59 20.59 20.59 20.59 0.5K
11:50 20.59 20.60 20.58 20.59 3.2K
11:51 20.58 20.59 20.57 20.59 2.9K
11:52 20.59 20.59 20.59 20.59 0.8K
11:53 20.59 20.59 20.59 20.59 0.4K
11:54 20.59 20.59 20.59 20.59 0.9K
11:55 20.59 20.60 20.59 20.60 0.9K
11:56 20.60 20.60 20.60 20.60 1.5K
11:57 20.60 20.68 20.60 20.67 2.1K
11:58 20.67 20.67 20.67 20.67 0.4K
11:59 20.67 20.67 20.66 20.66 0.7K
12:00 20.66 20.66 20.66 20.66 0.3K
12:01 20.66 20.66 20.66 20.66 0.3K
12:02 20.66 20.66 20.65 20.65 0.8K
12:03 20.65 20.65 20.65 20.65 0.9K
12:04 20.65 20.65 20.65 20.65 0.7K
12:05 20.68 20.68 20.67 20.67 2.0K
12:06 20.67 20.67 20.67 20.67 0.7K
12:07 20.67 20.68 20.67 20.68 0.6K
12:08 20.68 20.68 20.68 20.68 0.4K
12:09 20.68 20.68 20.67 20.68 1.9K
12:10 20.67 20.67 20.67 20.67 0.7K
12:11 20.67 20.69 20.67 20.69 1.0K
12:12 20.69 20.69 20.69 20.69 0.3K
12:13 20.69 20.70 20.69 20.70 1.6K
12:14 20.70 20.71 20.70 20.71 1.1K
12:15 20.71 20.72 20.71 20.72 1.1K
12:16 20.72 20.75 20.71 20.75 2.0K
12:17 20.75 20.75 20.73 20.73 2.3K
12:18 20.73 20.74 20.73 20.74 0.6K
12:19 20.74 20.74 20.70 20.70 4.0K
12:20 20.70 20.70 20.68 20.68 0.5K
12:21 20.68 20.71 20.68 20.71 2.7K
12:22 20.71 20.71 20.69 20.69 0.4K
12:23 20.68 20.68 20.68 20.68 0.5K
12:24 20.71 20.71 20.71 20.71 1.5K
12:25 20.71 20.71 20.71 20.71 0.3K
12:26 20.72 20.74 20.72 20.73 1.4K
12:27 20.73 20.73 20.72 20.72 3.0K
12:28 20.72 20.72 20.72 20.72 0.1K
12:29 20.72 20.73 20.72 20.73 0.7K
12:30 20.73 20.73 20.73 20.73 0.4K
12:31 20.73 20.73 20.73 20.73 2.1K
12:32 20.73 20.73 20.73 20.73 1.2K
12:33 20.73 20.73 20.73 20.73 0.6K
12:34 20.72 20.72 20.72 20.72 0.8K
12:35 20.72 20.72 20.72 20.72 0.3K
12:36 20.72 20.72 20.72 20.72 0.7K
12:37 20.72 20.72 20.72 20.72 0.4K
12:38 20.72 20.72 20.72 20.72 0.4K
12:39 20.72 20.72 20.72 20.72 0.4K
12:40 20.72 20.72 20.72 20.72 0.6K
12:41 20.72 20.72 20.72 20.72 1.0K
12:42 20.71 20.80 20.71 20.80 10.8K
12:43 20.80 20.80 20.79 20.79 0.5K
12:44 20.79 20.79 20.79 20.79 1.4K
12:45 20.79 20.79 20.79 20.79 0.5K
12:46 20.79 20.79 20.79 20.79 0.2K
12:47 20.79 20.79 20.77 20.79 1.1K
12:48 20.79 20.79 20.74 20.74 2.8K
12:49 20.74 20.75 20.74 20.75 0.9K
12:50 20.75 20.75 20.75 20.75 0.5K
12:51 20.74 20.74 20.74 20.74 3.8K
12:52 20.74 20.75 20.74 20.75 1.8K
12:53 20.77 20.78 20.76 20.76 2.3K
12:54 20.76 20.78 20.76 20.78 0.2K
12:55 20.78 20.78 20.78 20.78 0.1K
12:56 20.78 20.80 20.78 20.80 0.6K
12:57 20.81 20.81 20.80 20.80 1.3K
12:58 20.80 20.80 20.80 20.80 0.3K
12:59 20.80 20.80 20.80 20.80 0.9K
13:00 20.80 20.80 20.80 20.80 0.7K
13:01 20.80 20.81 20.80 20.81 4.0K
13:02 20.81 20.81 20.81 20.81 0.1K
13:03 20.83 20.83 20.83 20.83 1.1K
13:04 20.82 20.86 20.82 20.86 0.9K
13:05 20.86 20.86 20.86 20.86 0.3K
13:06 20.86 20.87 20.85 20.87 1.3K
13:07 20.87 20.90 20.85 20.90 4.0K
13:08 20.91 20.91 20.91 20.91 1.4K
13:09 20.91 20.91 20.88 20.88 3.8K
13:10 20.88 20.88 20.88 20.88 0.1K
13:11 20.88 20.88 20.85 20.85 1.4K
13:12 20.85 20.85 20.83 20.84 2.7K
13:13 20.84 20.84 20.84 20.84 0.8K
13:14 20.84 20.84 20.82 20.82 1.4K
13:15 20.82 20.82 20.80 20.80 1.5K
13:16 20.80 20.80 20.78 20.78 0.6K
13:17 20.78 20.83 20.78 20.80 3.7K
13:18 20.82 20.84 20.82 20.84 1.5K
13:19 20.84 20.84 20.79 20.79 1.7K
13:20 20.78 20.78 20.78 20.78 1.1K
13:21 20.78 20.78 20.78 20.78 0.5K
13:22 20.79 20.79 20.78 20.78 1.9K
13:23 20.78 20.78 20.66 20.70 71.7K
13:24 20.75 20.75 20.74 20.74 1.6K
13:25 20.75 20.75 20.70 20.72 3.0K
13:26 20.74 20.74 20.71 20.73 3.1K
13:27 20.73 20.73 20.73 20.73 2.0K
13:28 20.73 20.73 20.73 20.73 0.7K
13:29 20.73 20.73 20.71 20.71 1.6K
13:30 20.71 20.71 20.68 20.68 1.8K
13:31 20.68 20.68 20.68 20.68 0.7K
13:32 20.68 20.68 20.64 20.64 2.9K
13:33 20.70 20.70 20.69 20.69 4.1K
13:34 20.69 20.70 20.69 20.70 3.0K
13:35 20.70 20.73 20.70 20.73 1.8K
13:36 20.73 20.74 20.73 20.74 0.8K
13:37 20.74 20.75 20.74 20.74 1.4K
13:38 20.74 20.74 20.73 20.73 2.2K
13:39 20.73 20.73 20.73 20.73 0.6K
13:40 20.73 20.73 20.71 20.71 0.3K
13:41 20.70 20.72 20.70 20.72 2.0K
13:42 20.72 20.72 20.72 20.72 0.8K
13:43 20.73 20.74 20.73 20.74 3.2K
13:44 20.74 20.74 20.74 20.74 1.1K
13:45 20.74 20.75 20.74 20.75 1.7K
13:46 20.74 20.75 20.74 20.75 0.4K
13:47 20.75 20.75 20.73 20.73 3.0K
13:48 20.73 20.74 20.73 20.74 1.8K
13:49 20.74 20.74 20.72 20.72 1.2K
13:50 20.73 20.74 20.73 20.74 1.9K
13:51 20.74 20.74 20.74 20.74 1.1K
13:52 20.74 20.74 20.74 20.74 0.8K
13:53 20.74 20.77 20.74 20.77 3.0K
13:54 20.77 20.77 20.75 20.76 0.7K
13:55 20.76 20.76 20.76 20.76 0.5K
13:56 20.76 20.77 20.76 20.77 0.9K
13:57 20.77 20.77 20.76 20.77 1.3K
13:58 20.77 20.77 20.76 20.76 2.5K
13:59 20.76 20.76 20.76 20.76 0.9K
14:00 20.76 20.76 20.73 20.73 3.1K
14:01 20.73 20.73 20.73 20.73 1.5K
14:02 20.75 20.75 20.75 20.75 1.6K
14:03 20.75 20.75 20.74 20.74 0.5K
14:04 20.74 20.74 20.74 20.74 0.3K
14:05 20.74 20.74 20.74 20.74 0.2K
14:06 20.74 20.78 20.74 20.78 2.7K
14:07 20.78 20.78 20.78 20.78 0.3K
14:08 20.78 20.78 20.77 20.77 0.6K
14:09 20.77 20.81 20.77 20.81 2.0K
14:10 20.81 20.83 20.81 20.81 0.8K
14:11 20.81 20.81 20.81 20.81 1.9K
14:12 20.81 20.81 20.81 20.81 0.3K
14:13 20.81 20.81 20.75 20.76 3.5K
14:14 20.76 20.76 20.76 20.76 0.7K
14:15 20.76 20.76 20.76 20.76 0.5K
14:16 20.76 20.77 20.76 20.77 0.6K
14:17 20.77 20.77 20.74 20.74 2.2K
14:18 20.74 20.74 20.73 20.73 0.6K
14:19 20.72 20.72 20.72 20.72 1.6K
14:20 20.72 20.73 20.72 20.73 2.3K
14:21 20.74 20.75 20.74 20.75 2.4K
14:22 20.75 20.75 20.74 20.74 0.6K
14:23 20.74 20.74 20.74 20.74 0.3K
14:24 20.74 20.76 20.74 20.76 2.6K
14:25 20.76 20.76 20.74 20.74 1.6K
14:26 20.75 20.75 20.74 20.74 1.5K
14:27 20.74 20.78 20.74 20.78 1.7K
14:28 20.78 20.78 20.78 20.78 0.4K
14:29 20.74 20.74 20.73 20.73 2.3K
14:30 20.73 20.73 20.72 20.72 7.7K
14:31 20.72 20.74 20.72 20.74 2.0K
14:32 20.74 20.75 20.74 20.75 0.9K
14:33 20.74 20.77 20.74 20.77 1.3K
14:34 20.77 20.77 20.77 20.77 0.7K
14:35 20.77 20.77 20.77 20.77 0.7K
14:36 20.77 20.77 20.74 20.74 3.4K
14:37 20.72 20.75 20.72 20.74 7.4K
14:38 20.74 20.74 20.74 20.74 0.6K
14:39 20.74 20.74 20.74 20.74 0.3K
14:40 20.74 20.74 20.74 20.74 1.5K
14:41 20.75 20.75 20.75 20.75 0.9K
14:42 20.75 20.76 20.75 20.76 1.9K
14:43 20.77 20.77 20.77 20.77 1.9K
14:44 20.77 20.77 20.74 20.74 2.9K
14:45 20.71 20.72 20.69 20.72 2.2K
14:46 20.71 20.71 20.71 20.71 0.4K
14:47 20.71 20.71 20.70 20.70 2.8K
14:48 20.70 20.71 20.69 20.69 1.4K
14:49 20.69 20.71 20.69 20.71 3.3K
14:50 20.71 20.71 20.71 20.71 1.6K
14:51 20.71 20.71 20.71 20.71 1.3K
14:52 20.71 20.71 20.70 20.70 0.7K
14:53 20.70 20.70 20.70 20.70 0.7K
14:54 20.70 20.70 20.67 20.67 4.5K
14:55 20.68 20.69 20.68 20.68 3.2K
14:56 20.68 20.68 20.67 20.67 3.7K
14:57 20.68 20.68 20.67 20.67 0.6K
14:58 20.69 20.69 20.69 20.69 2.0K
14:59 20.69 20.69 20.68 20.69 3.1K
15:00 20.69 20.69 20.69 20.69 0.3K
15:01 20.69 20.69 20.69 20.69 1.1K
15:02 20.69 20.69 20.67 20.67 3.1K
15:03 20.67 20.67 20.67 20.67 2.0K
15:04 20.67 20.67 20.66 20.66 0.6K
15:05 20.70 20.70 20.70 20.70 3.1K
15:06 20.68 20.68 20.68 20.68 1.7K
15:07 20.68 20.70 20.68 20.70 2.6K
15:08 20.70 20.70 20.69 20.69 0.2K
15:09 20.69 20.69 20.69 20.69 1.0K
15:10 20.68 20.68 20.68 20.68 1.9K
15:11 20.68 20.68 20.67 20.67 1.3K
15:12 20.68 20.68 20.68 20.68 3.6K
15:13 20.68 20.68 20.68 20.68 0.6K
15:14 20.68 20.68 20.68 20.68 0.9K
15:15 20.68 20.69 20.68 20.69 0.6K
15:16 20.68 20.68 20.67 20.67 2.9K
15:17 20.67 20.69 20.67 20.69 4.0K
15:18 20.69 20.69 20.69 20.69 0.5K
15:19 20.69 20.70 20.69 20.70 2.4K
15:20 20.70 20.70 20.69 20.70 1.5K
15:21 20.70 20.71 20.70 20.71 2.9K
15:22 20.71 20.71 20.71 20.71 0.3K
15:23 20.71 20.71 20.71 20.71 1.1K
15:24 20.71 20.73 20.71 20.73 2.1K
15:25 20.73 20.73 20.73 20.73 0.8K
15:26 20.74 20.74 20.73 20.73 0.9K
15:27 20.73 20.73 20.71 20.71 3.2K
15:28 20.71 20.71 20.69 20.69 2.6K
15:29 20.69 20.73 20.69 20.73 7.9K
15:30 20.72 20.75 20.72 20.75 3.2K
15:31 20.75 20.75 20.75 20.75 1.1K
15:32 20.74 20.74 20.74 20.74 2.4K
15:33 20.74 20.75 20.74 20.74 2.5K
15:34 20.74 20.74 20.74 20.74 1.6K
15:35 20.74 20.75 20.74 20.74 1.0K
15:36 20.74 20.74 20.74 20.74 0.7K
15:37 20.76 20.77 20.76 20.77 9.0K
15:38 20.76 20.79 20.76 20.79 4.7K
15:39 20.79 20.79 20.79 20.79 1.9K
15:40 20.79 20.80 20.79 20.80 2.0K
15:41 20.80 20.80 20.77 20.77 7.0K
15:42 20.77 20.77 20.72 20.72 54.8K
15:43 20.72 20.72 20.69 20.72 9.2K
15:44 20.71 20.71 20.68 20.69 2.4K
15:45 20.68 20.68 20.68 20.68 2.3K
15:46 20.67 20.68 20.67 20.68 4.6K
15:47 20.68 20.68 20.66 20.66 4.1K
15:48 20.65 20.66 20.63 20.64 9.3K
15:49 20.63 20.67 20.63 20.67 6.3K
15:50 20.67 20.68 20.67 20.68 7.3K
15:51 20.65 20.69 20.65 20.69 10.8K
15:52 20.70 20.70 20.69 20.69 4.5K
15:53 20.68 20.68 20.63 20.68 13.3K
15:54 20.70 20.70 20.68 20.70 9.1K
15:55 20.71 20.71 20.70 20.70 5.8K
15:56 20.70 20.70 20.66 20.68 13.3K
15:57 20.67 20.68 20.66 20.68 22.5K
15:58 20.70 20.71 20.70 20.71 15.3K
15:59 20.74 20.75 20.72 20.74 52.4K
16:00 20.75 20.79 20.74 20.78 200.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available