Revolve

RVLV
🏛️ usa →
21.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 20.05 20.66 20.05 20.66 6.9K
09:32 20.66 20.66 20.13 20.13 0.1K
09:33 20.13 20.13 20.13 20.13 0.3K
09:34 20.13 20.13 20.08 20.08 1.6K
09:35 20.06 20.18 20.06 20.18 1.0K
09:36 20.18 20.18 20.18 20.18 0.0K
09:37 20.10 20.10 20.10 20.10 0.2K
09:38 20.10 20.10 20.10 20.10 0.1K
09:39 20.10 20.10 20.10 20.10 0.1K
09:40 20.10 20.11 20.00 20.11 0.5K
09:41 20.11 20.12 20.11 20.12 1.0K
09:42 20.12 20.12 20.12 20.12 1.0K
09:43 20.03 20.03 20.03 20.03 0.4K
09:44 20.03 20.03 19.98 19.98 0.4K
09:45 19.98 19.98 19.98 19.98 0.2K
09:46 19.98 19.98 19.98 19.98 0.2K
09:47 19.98 20.00 19.96 19.96 1.1K
09:48 19.96 19.96 19.96 19.96 0.9K
09:49 19.96 20.00 19.96 20.00 0.6K
09:50 20.00 20.00 20.00 20.00 0.0K
09:51 20.00 20.00 20.00 20.00 1.1K
09:52 20.00 20.03 20.00 20.03 1.5K
09:53 20.03 20.03 20.03 20.03 0.1K
09:54 20.03 20.03 20.03 20.03 0.6K
09:55 20.03 20.03 20.03 20.03 0.3K
09:56 20.03 20.11 20.03 20.11 0.6K
09:57 20.11 20.11 20.11 20.11 0.1K
09:58 20.06 20.06 20.06 20.06 0.3K
09:59 19.99 20.05 19.99 20.05 0.9K
10:00 20.09 20.09 20.05 20.05 0.3K
10:01 20.05 20.09 20.05 20.09 0.3K
10:02 20.09 20.09 20.09 20.09 0.2K
10:03 20.09 20.09 20.09 20.09 0.2K
10:04 20.09 20.09 20.04 20.04 0.2K
10:05 20.04 20.04 20.04 20.04 0.2K
10:06 20.04 20.06 20.04 20.04 1.1K
10:07 20.04 20.04 20.04 20.04 0.7K
10:08 20.04 20.10 20.04 20.10 3.6K
10:09 20.10 20.11 20.03 20.03 1.7K
10:10 20.00 20.00 19.97 19.97 1.2K
10:11 19.96 19.96 19.94 19.94 1.4K
10:12 19.94 19.94 19.88 19.88 1.7K
10:13 19.84 19.88 19.82 19.82 1.6K
10:14 19.82 19.82 19.82 19.82 0.5K
10:15 19.82 19.82 19.82 19.82 0.0K
10:16 19.82 19.82 19.82 19.82 0.4K
10:17 19.82 19.82 19.82 19.82 0.4K
10:18 19.82 19.82 19.82 19.82 0.1K
10:19 19.82 19.82 19.82 19.82 0.2K
10:20 19.82 19.85 19.82 19.85 0.5K
10:21 19.85 19.85 19.85 19.85 0.9K
10:22 19.85 19.85 19.78 19.78 1.3K
10:23 19.78 19.78 19.75 19.75 0.9K
10:24 19.78 19.79 19.78 19.79 2.4K
10:25 19.79 19.79 19.79 19.79 0.3K
10:26 19.79 19.79 19.79 19.79 0.1K
10:27 19.79 19.79 19.79 19.79 0.4K
10:28 19.79 19.79 19.78 19.78 0.4K
10:29 19.85 19.93 19.85 19.92 34.4K
10:30 19.92 19.92 19.92 19.92 0.6K
10:31 19.92 19.93 19.92 19.93 0.5K
10:32 19.93 19.93 19.93 19.93 0.5K
10:33 19.93 19.93 19.93 19.93 0.8K
10:34 19.87 19.91 19.87 19.91 3.5K
10:35 19.91 19.91 19.89 19.89 3.0K
10:36 19.89 19.89 19.89 19.89 0.1K
10:37 19.89 19.89 19.88 19.88 1.1K
10:38 19.88 19.88 19.88 19.88 0.6K
10:39 19.88 19.88 19.87 19.87 2.4K
10:40 19.87 19.89 19.87 19.89 1.6K
10:41 19.87 19.87 19.85 19.87 1.7K
10:42 19.88 19.88 19.86 19.86 1.9K
10:43 19.86 19.86 19.86 19.86 0.3K
10:44 19.86 19.86 19.83 19.83 1.7K
10:45 19.83 19.83 19.79 19.79 0.2K
10:46 19.76 19.81 19.76 19.81 2.1K
10:47 19.81 19.81 19.81 19.81 0.6K
10:48 19.81 19.81 19.81 19.81 0.1K
10:49 19.81 19.81 19.81 19.81 0.2K
10:50 19.81 19.81 19.81 19.81 0.4K
10:51 19.81 19.84 19.81 19.84 0.8K
10:52 19.84 19.84 19.84 19.84 0.1K
10:53 19.88 19.88 19.88 19.88 0.3K
10:54 19.90 19.90 19.90 19.90 0.3K
10:55 19.90 19.90 19.88 19.88 0.9K
10:56 19.88 19.88 19.88 19.88 0.4K
10:57 19.88 19.88 19.88 19.88 0.2K
10:58 19.84 19.84 19.84 19.84 2.1K
10:59 19.84 19.84 19.84 19.84 0.7K
11:00 19.84 19.84 19.84 19.84 0.4K
11:01 19.84 19.84 19.84 19.84 0.1K
11:02 19.84 19.95 19.84 19.95 0.4K
11:03 19.94 19.95 19.94 19.95 0.6K
11:04 19.95 19.97 19.95 19.97 1.2K
11:05 19.97 19.99 19.97 19.99 2.6K
11:06 19.99 19.99 19.99 19.99 0.7K
11:07 19.99 19.99 19.99 19.99 0.3K
11:08 19.99 20.05 19.99 20.05 4.3K
11:09 20.03 20.03 20.03 20.03 1.6K
11:10 20.03 20.08 20.03 20.08 1.0K
11:11 20.08 20.08 20.08 20.08 0.2K
11:12 20.08 20.08 20.05 20.05 0.6K
11:13 20.05 20.05 20.05 20.05 0.1K
11:14 20.04 20.04 20.04 20.04 1.5K
11:15 20.04 20.04 20.02 20.02 1.2K
11:16 20.03 20.03 20.03 20.03 1.8K
11:17 20.00 20.00 19.99 19.99 2.0K
11:18 19.99 19.99 19.99 19.99 0.9K
11:19 19.95 19.95 19.95 19.95 1.1K
11:20 19.96 19.96 19.96 19.96 1.2K
11:21 19.96 19.96 19.96 19.96 0.3K
11:22 19.97 19.97 19.97 19.97 0.4K
11:23 19.97 19.97 19.97 19.97 0.1K
11:24 19.97 19.97 19.97 19.97 0.1K
11:25 19.97 19.97 19.97 19.97 0.3K
11:26 19.97 19.97 19.97 19.97 0.3K
11:27 19.97 19.97 19.97 19.97 0.4K
11:28 19.95 19.95 19.95 19.95 0.9K
11:29 19.95 19.95 19.94 19.94 1.0K
11:30 19.94 19.94 19.94 19.94 1.5K
11:31 19.94 20.01 19.94 20.01 1.2K
11:32 20.01 20.01 20.01 20.01 0.5K
11:33 20.01 20.01 20.01 20.01 0.2K
11:34 20.01 20.01 20.01 20.01 0.6K
11:35 20.01 20.01 20.01 20.01 0.2K
11:36 20.01 20.01 20.01 20.01 0.2K
11:37 20.01 20.05 20.01 20.03 0.7K
11:38 20.04 20.04 20.04 20.04 1.3K
11:39 20.04 20.05 20.04 20.05 0.3K
11:40 20.05 20.08 20.05 20.06 1.3K
11:41 20.06 20.06 20.06 20.06 0.7K
11:42 20.06 20.06 20.06 20.06 0.9K
11:43 20.06 20.07 20.06 20.07 0.1K
11:44 20.07 20.07 20.05 20.05 2.1K
11:45 20.05 20.05 20.05 20.05 0.6K
11:46 20.04 20.04 20.04 20.04 0.1K
11:47 20.06 20.06 20.06 20.06 1.8K
11:48 20.06 20.06 20.04 20.04 0.4K
11:49 20.04 20.04 20.04 20.04 0.4K
11:50 20.03 20.03 20.03 20.03 1.1K
11:51 20.03 20.03 20.03 20.03 0.0K
11:52 20.03 20.03 20.03 20.03 0.2K
11:53 20.04 20.05 20.04 20.05 0.7K
11:54 20.05 20.05 20.05 20.05 0.1K
11:55 20.06 20.06 20.04 20.04 1.9K
11:56 20.05 20.05 20.05 20.05 0.2K
11:57 20.04 20.04 20.04 20.04 1.3K
11:58 20.04 20.05 20.04 20.05 1.3K
11:59 20.05 20.05 20.05 20.05 0.2K
12:00 20.07 20.07 20.07 20.07 1.7K
12:01 20.08 20.08 20.08 20.08 0.4K
12:02 20.06 20.06 20.04 20.04 1.8K
12:03 20.04 20.04 20.04 20.04 0.2K
12:04 20.04 20.04 20.04 20.04 0.2K
12:05 20.04 20.04 20.03 20.03 1.1K
12:06 20.03 20.03 20.03 20.03 0.1K
12:07 20.01 20.06 20.01 20.06 3.1K
12:08 20.06 20.07 20.06 20.07 0.5K
12:09 20.07 20.07 20.06 20.06 0.4K
12:10 20.06 20.06 20.06 20.06 0.1K
12:11 20.06 20.06 20.06 20.06 2.4K
12:12 20.09 20.09 20.08 20.08 2.0K
12:13 20.08 20.08 20.08 20.08 0.5K
12:14 20.08 20.08 20.08 20.08 0.1K
12:15 20.08 20.08 20.08 20.08 0.2K
12:16 20.08 20.08 20.08 20.08 0.1K
12:17 20.08 20.08 20.08 20.08 0.6K
12:18 20.08 20.08 20.08 20.08 0.5K
12:19 20.09 20.11 20.09 20.11 14.7K
12:20 20.10 20.10 20.10 20.10 0.5K
12:21 20.09 20.09 20.09 20.09 0.8K
12:22 20.09 20.09 20.09 20.09 0.2K
12:23 20.09 20.09 20.08 20.08 0.7K
12:24 20.11 20.12 20.11 20.12 1.6K
12:25 20.12 20.12 20.12 20.12 0.1K
12:26 20.12 20.12 20.10 20.10 0.3K
12:27 20.08 20.08 20.07 20.07 1.6K
12:28 20.07 20.07 20.07 20.07 0.3K
12:29 20.07 20.07 20.07 20.07 0.0K
12:30 20.07 20.07 20.07 20.07 0.2K
12:31 20.07 20.09 20.07 20.09 1.4K
12:32 20.05 20.07 20.05 20.07 1.9K
12:33 20.07 20.07 20.07 20.07 3.2K
12:34 20.07 20.07 20.07 20.07 0.3K
12:35 20.07 20.09 20.07 20.09 0.2K
12:36 20.09 20.12 20.09 20.12 0.5K
12:37 20.12 20.12 20.06 20.06 2.0K
12:38 20.06 20.06 20.06 20.06 0.2K
12:39 20.06 20.07 20.06 20.07 0.2K
12:40 20.07 20.07 20.03 20.03 2.0K
12:41 20.03 20.03 20.03 20.03 1.0K
12:42 20.03 20.03 20.03 20.03 0.1K
12:43 20.03 20.03 20.03 20.03 0.3K
12:44 20.03 20.04 20.03 20.04 1.6K
12:45 20.04 20.04 20.04 20.04 0.5K
12:46 20.04 20.04 20.03 20.03 7.1K
12:47 20.03 20.03 20.02 20.02 0.5K
12:48 20.02 20.02 20.02 20.02 0.4K
12:49 20.02 20.02 20.01 20.01 0.3K
12:50 20.01 20.03 20.01 20.03 4.3K
12:51 20.03 20.04 20.03 20.04 3.4K
12:52 20.01 20.01 20.00 20.00 5.6K
12:53 20.00 20.00 19.99 19.99 1.1K
12:54 19.99 20.00 19.99 20.00 2.3K
12:55 20.00 20.00 20.00 20.00 0.3K
12:56 19.99 19.99 19.99 19.99 0.3K
12:57 19.99 19.99 19.96 19.96 3.1K
12:58 19.96 19.96 19.96 19.96 0.1K
12:59 19.96 19.97 19.96 19.97 1.3K
13:00 19.98 19.98 19.98 19.98 0.6K
13:01 19.98 19.98 19.98 19.98 0.8K
13:02 19.97 19.97 19.97 19.97 1.7K
13:03 19.97 19.97 19.97 19.97 1.2K
13:04 19.97 19.97 19.97 19.97 0.1K
13:05 19.97 19.97 19.97 19.97 0.0K
13:06 19.97 19.97 19.97 19.97 0.1K
13:07 19.97 20.01 19.97 20.01 0.2K
13:08 20.01 20.01 20.01 20.01 0.3K
13:09 20.01 20.01 20.00 20.00 0.8K
13:10 20.00 20.00 20.00 20.00 0.1K
13:11 20.00 20.00 20.00 20.00 0.7K
13:12 20.00 20.00 20.00 20.00 0.4K
13:13 20.00 20.00 20.00 20.00 0.8K
13:14 20.00 20.00 20.00 20.00 0.2K
13:15 20.02 20.02 19.99 19.99 3.6K
13:16 19.99 20.00 19.98 20.00 0.9K
13:17 20.00 20.01 20.00 20.01 0.8K
13:18 20.01 20.01 20.01 20.01 0.3K
13:19 20.01 20.03 20.01 20.03 2.8K
13:20 20.03 20.03 20.02 20.02 1.6K
13:21 20.02 20.03 20.02 20.03 1.7K
13:22 20.03 20.03 20.03 20.03 0.4K
13:23 20.01 20.01 20.00 20.00 5.5K
13:24 20.01 20.01 20.01 20.01 2.6K
13:25 20.01 20.01 20.01 20.01 0.1K
13:26 20.01 20.01 19.94 19.94 60.8K
13:27 19.94 19.96 19.94 19.96 1.3K
13:28 19.96 19.96 19.96 19.96 0.2K
13:29 19.95 19.95 19.95 19.95 1.5K
13:30 19.95 19.95 19.95 19.95 0.0K
13:31 19.95 19.95 19.94 19.94 1.9K
13:32 19.93 19.93 19.91 19.93 1.2K
13:33 19.93 19.93 19.93 19.93 0.4K
13:34 19.93 19.93 19.93 19.93 0.5K
13:35 19.93 19.93 19.93 19.93 0.4K
13:36 19.93 19.93 19.92 19.92 0.9K
13:37 19.92 19.92 19.92 19.92 0.1K
13:38 19.92 19.92 19.92 19.92 0.8K
13:39 19.92 19.96 19.92 19.96 1.9K
13:40 19.94 19.94 19.94 19.94 0.5K
13:41 19.94 19.94 19.94 19.94 0.3K
13:42 19.94 19.94 19.91 19.91 0.4K
13:43 19.94 19.94 19.94 19.94 0.5K
13:44 19.94 19.94 19.94 19.94 0.5K
13:45 19.94 19.94 19.94 19.94 0.3K
13:46 19.94 19.94 19.94 19.94 0.4K
13:47 19.94 19.94 19.94 19.94 0.3K
13:48 19.94 19.94 19.94 19.94 0.2K
13:49 19.94 19.94 19.94 19.94 0.3K
13:50 19.95 19.95 19.95 19.95 1.7K
13:51 19.95 19.96 19.95 19.96 1.1K
13:52 19.96 19.96 19.96 19.96 1.9K
13:53 19.96 19.96 19.96 19.96 0.1K
13:54 19.96 19.98 19.96 19.98 1.6K
13:55 19.98 19.98 19.96 19.97 1.6K
13:56 19.97 19.99 19.97 19.99 1.2K
13:57 19.99 19.99 19.99 19.99 0.9K
13:58 19.99 19.99 19.99 19.99 1.9K
13:59 19.99 19.99 19.99 19.99 0.6K
14:00 19.99 20.00 19.99 20.00 0.7K
14:01 20.00 20.00 20.00 20.00 0.5K
14:02 20.00 20.00 19.99 19.99 0.5K
14:03 19.99 19.99 19.98 19.98 1.8K
14:04 19.98 19.98 19.98 19.98 0.8K
14:05 19.98 19.98 19.93 19.93 3.1K
14:06 19.93 19.94 19.93 19.93 1.8K
14:07 19.93 19.93 19.93 19.93 0.6K
14:08 19.93 19.96 19.93 19.96 1.1K
14:09 19.96 19.96 19.96 19.96 0.1K
14:10 19.96 19.97 19.96 19.97 0.1K
14:11 19.97 19.97 19.95 19.95 1.3K
14:12 19.95 19.95 19.95 19.95 0.2K
14:13 19.95 19.95 19.95 19.95 0.2K
14:14 19.95 19.96 19.95 19.96 2.2K
14:15 19.96 19.96 19.96 19.96 0.4K
14:16 19.96 19.96 19.95 19.95 0.4K
14:17 19.93 19.93 19.93 19.93 3.3K
14:18 19.93 19.93 19.93 19.93 1.1K
14:19 19.93 19.93 19.93 19.93 0.3K
14:20 19.95 19.95 19.95 19.95 1.2K
14:21 19.95 19.95 19.93 19.93 2.4K
14:22 19.93 19.94 19.93 19.94 2.4K
14:23 19.92 19.92 19.92 19.92 1.6K
14:24 19.92 19.92 19.92 19.92 0.1K
14:25 19.92 19.92 19.92 19.92 0.3K
14:26 19.92 19.92 19.92 19.92 0.9K
14:27 19.92 19.92 19.90 19.90 1.8K
14:28 19.90 19.90 19.88 19.88 0.6K
14:29 19.87 19.87 19.86 19.86 2.5K
14:30 19.86 19.86 19.86 19.86 0.3K
14:31 19.86 19.88 19.86 19.88 3.1K
14:32 19.88 19.88 19.88 19.88 0.3K
14:33 19.88 19.88 19.88 19.88 0.4K
14:34 19.88 19.88 19.88 19.88 0.5K
14:35 19.88 19.88 19.88 19.88 0.4K
14:36 19.88 19.88 19.88 19.88 1.3K
14:37 19.89 19.90 19.89 19.90 2.1K
14:38 19.90 19.90 19.90 19.90 0.5K
14:39 19.90 19.90 19.90 19.90 1.2K
14:40 19.90 19.90 19.90 19.90 0.2K
14:41 19.89 19.89 19.87 19.87 3.8K
14:42 19.87 19.88 19.87 19.88 0.2K
14:43 19.88 19.88 19.88 19.88 1.4K
14:44 19.88 19.88 19.88 19.88 0.1K
14:45 19.88 19.88 19.88 19.88 0.2K
14:46 19.88 19.88 19.88 19.88 0.9K
14:47 19.91 19.91 19.91 19.91 0.9K
14:48 19.93 19.93 19.93 19.93 0.4K
14:49 19.93 19.93 19.93 19.93 0.1K
14:50 19.91 19.91 19.91 19.91 0.9K
14:51 19.90 19.93 19.90 19.93 3.6K
14:52 19.93 19.93 19.93 19.93 0.5K
14:53 19.93 19.96 19.93 19.96 1.8K
14:54 19.96 19.96 19.94 19.95 1.2K
14:55 19.95 19.95 19.95 19.95 0.3K
14:56 19.95 19.95 19.85 19.87 60.7K
14:57 19.90 19.90 19.88 19.88 1.9K
14:58 19.88 19.90 19.88 19.90 2.4K
14:59 19.90 19.93 19.90 19.93 1.1K
15:00 19.93 19.93 19.93 19.93 0.1K
15:01 19.93 19.93 19.92 19.92 0.4K
15:02 19.92 19.92 19.89 19.89 2.2K
15:03 19.89 19.89 19.86 19.86 0.6K
15:04 19.86 19.86 19.86 19.86 3.0K
15:05 19.86 19.86 19.86 19.86 0.4K
15:06 19.86 19.86 19.86 19.86 0.5K
15:07 19.86 19.86 19.86 19.86 0.2K
15:08 19.86 19.86 19.86 19.86 1.0K
15:09 19.86 19.86 19.86 19.86 1.2K
15:10 19.85 19.85 19.85 19.85 0.9K
15:11 19.83 19.85 19.83 19.85 1.9K
15:12 19.86 19.86 19.86 19.86 0.8K
15:13 19.86 19.86 19.85 19.85 0.4K
15:14 19.85 19.85 19.85 19.85 0.3K
15:15 19.85 19.85 19.85 19.85 0.7K
15:16 19.85 19.87 19.85 19.87 0.4K
15:17 19.84 19.84 19.84 19.84 1.2K
15:18 19.84 19.85 19.84 19.85 1.7K
15:19 19.85 19.85 19.84 19.84 1.3K
15:20 19.83 19.83 19.80 19.81 2.6K
15:21 19.80 19.80 19.80 19.80 0.2K
15:22 19.81 19.81 19.81 19.81 1.5K
15:23 19.81 19.81 19.78 19.78 1.2K
15:24 19.78 19.78 19.78 19.78 3.5K
15:25 19.78 19.78 19.78 19.78 0.2K
15:26 19.78 19.78 19.78 19.78 0.5K
15:27 19.78 19.78 19.78 19.78 0.4K
15:28 19.78 19.78 19.77 19.77 2.1K
15:29 19.77 19.81 19.77 19.81 3.6K
15:30 19.81 19.81 19.79 19.81 1.6K
15:31 19.81 19.81 19.81 19.81 1.1K
15:32 19.81 19.81 19.79 19.79 2.1K
15:33 19.79 19.79 19.77 19.77 1.6K
15:34 19.77 19.80 19.75 19.80 5.8K
15:35 19.79 19.79 19.79 19.79 1.9K
15:36 19.79 19.80 19.79 19.80 1.0K
15:37 19.80 19.80 19.80 19.80 0.7K
15:38 19.80 19.80 19.79 19.79 2.3K
15:39 19.79 19.79 19.78 19.78 3.9K
15:40 19.79 19.79 19.79 19.79 4.3K
15:41 19.79 19.81 19.78 19.80 4.5K
15:42 19.80 19.80 19.80 19.80 1.1K
15:43 19.80 19.80 19.80 19.80 1.2K
15:44 19.79 19.80 19.79 19.79 6.9K
15:45 19.79 19.79 19.78 19.78 3.7K
15:46 19.78 19.78 19.74 19.74 6.3K
15:47 19.74 19.74 19.73 19.73 2.5K
15:48 19.71 19.73 19.71 19.72 7.7K
15:49 19.72 19.74 19.72 19.72 3.3K
15:50 19.70 19.70 19.68 19.69 7.4K
15:51 19.67 19.67 19.66 19.67 6.6K
15:52 19.67 19.67 19.66 19.66 4.6K
15:53 19.66 19.67 19.66 19.67 6.6K
15:54 19.67 19.68 19.65 19.65 15.8K
15:55 19.64 19.64 19.61 19.61 10.5K
15:56 19.62 19.62 19.57 19.57 26.0K
15:57 19.57 19.57 19.55 19.55 24.8K
15:58 19.55 19.60 19.55 19.60 25.9K
15:59 19.60 19.60 19.58 19.58 22.2K
16:00 19.59 20.44 19.59 19.62 271.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available