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 18.81 19.62 18.81 18.85 18.3K
09:32 18.85 18.85 18.74 18.74 5.9K
09:33 18.85 18.85 18.83 18.84 0.8K
09:34 18.83 18.83 18.83 18.83 0.4K
09:35 18.83 18.83 18.83 18.83 0.7K
09:36 18.83 18.83 18.83 18.83 0.1K
09:37 18.83 18.83 18.83 18.83 0.4K
09:38 18.92 18.92 18.86 18.90 7.8K
09:39 18.90 18.94 18.90 18.94 2.5K
09:40 18.94 18.94 18.94 18.94 0.1K
09:41 18.94 19.00 18.94 18.96 7.3K
09:42 18.96 18.97 18.96 18.97 0.3K
09:43 18.96 18.97 18.96 18.97 1.7K
09:44 18.97 18.98 18.97 18.97 1.5K
09:45 18.97 18.98 18.92 18.98 1.8K
09:46 18.98 19.05 18.98 19.05 3.3K
09:47 19.05 19.05 18.99 19.00 1.6K
09:48 18.96 19.00 18.96 19.00 2.5K
09:49 18.99 19.00 18.99 19.00 0.6K
09:50 19.00 19.00 18.94 18.94 3.8K
09:51 18.96 19.02 18.96 19.02 9.6K
09:52 19.02 19.14 19.02 19.14 6.4K
09:53 19.12 19.12 19.12 19.12 8.8K
09:54 19.12 19.12 19.12 19.12 0.0K
09:55 19.05 19.05 19.05 19.05 2.0K
09:56 19.05 19.05 19.05 19.05 0.5K
09:57 19.05 19.15 19.05 19.15 2.2K
09:58 19.15 19.15 19.08 19.08 0.5K
09:59 19.08 19.08 19.07 19.07 0.5K
10:00 19.07 19.08 19.07 19.08 0.8K
10:01 19.08 19.20 19.08 19.20 1.3K
10:02 19.20 19.20 19.20 19.20 0.2K
10:03 19.20 19.22 19.20 19.22 0.4K
10:04 19.22 19.22 19.22 19.22 0.3K
10:05 19.22 19.22 19.22 19.22 0.4K
10:06 19.21 19.21 19.21 19.21 3.1K
10:07 19.21 19.21 19.19 19.19 1.5K
10:08 19.19 19.19 19.15 19.15 0.5K
10:09 19.15 19.15 19.15 19.15 0.8K
10:10 19.15 19.15 19.15 19.15 1.0K
10:11 19.08 19.08 19.08 19.08 1.7K
10:12 19.08 19.08 19.00 19.00 0.5K
10:13 19.00 19.00 19.00 19.00 1.5K
10:14 19.00 19.00 19.00 19.00 0.1K
10:15 19.00 19.10 19.00 19.10 0.5K
10:16 19.10 19.10 19.10 19.10 0.6K
10:17 19.10 19.10 19.10 19.10 0.6K
10:18 19.10 19.10 19.10 19.10 0.3K
10:19 19.08 19.08 19.08 19.08 1.3K
10:20 19.08 19.12 19.08 19.12 2.7K
10:21 19.08 19.08 19.06 19.06 2.2K
10:22 19.06 19.06 19.02 19.02 0.9K
10:23 19.02 19.02 19.02 19.02 0.4K
10:24 19.03 19.10 19.03 19.10 2.2K
10:25 19.10 19.10 19.09 19.10 1.2K
10:26 19.10 19.10 19.10 19.10 0.2K
10:27 19.10 19.10 19.05 19.05 1.1K
10:28 19.05 19.05 19.05 19.05 1.3K
10:29 19.05 19.05 19.05 19.05 0.9K
10:30 19.05 19.05 19.05 19.05 0.3K
10:31 19.01 19.01 19.01 19.01 1.3K
10:32 19.01 19.01 19.01 19.01 0.4K
10:33 19.01 19.03 19.01 19.03 0.5K
10:34 19.06 19.06 19.06 19.06 1.7K
10:35 19.12 19.12 19.12 19.12 1.5K
10:36 19.12 19.12 19.12 19.12 0.1K
10:37 19.12 19.12 19.12 19.12 0.4K
10:38 19.12 19.12 19.10 19.10 2.7K
10:39 19.10 19.12 19.10 19.12 1.1K
10:40 19.12 19.12 19.12 19.12 0.1K
10:41 19.12 19.12 19.10 19.10 0.8K
10:42 19.10 19.10 19.10 19.10 0.4K
10:43 19.10 19.10 19.10 19.10 1.3K
10:44 19.10 19.11 19.10 19.11 0.6K
10:45 19.11 19.12 19.11 19.12 0.1K
10:46 19.12 19.13 19.12 19.13 0.5K
10:47 19.13 19.14 19.13 19.14 1.6K
10:48 19.14 19.14 19.14 19.14 0.3K
10:49 19.16 19.16 19.16 19.16 2.2K
10:50 19.16 19.20 19.16 19.20 0.9K
10:51 19.20 19.20 19.16 19.19 4.4K
10:52 19.19 19.19 19.17 19.17 0.3K
10:53 19.17 19.17 19.17 19.17 0.8K
10:54 19.17 19.17 19.17 19.17 0.2K
10:55 19.17 19.17 19.11 19.11 1.9K
10:56 19.11 19.11 19.11 19.11 0.7K
10:57 19.11 19.11 19.08 19.08 1.3K
10:58 19.07 19.12 19.07 19.12 1.1K
10:59 19.12 19.12 19.12 19.12 0.1K
11:00 19.12 19.13 19.12 19.13 0.7K
11:01 19.13 19.13 19.13 19.13 0.7K
11:02 19.13 19.15 19.13 19.15 0.4K
11:03 19.15 19.15 19.15 19.15 1.5K
11:04 19.15 19.15 19.15 19.15 1.0K
11:05 19.20 19.20 19.20 19.20 0.4K
11:06 19.20 19.20 19.13 19.13 2.4K
11:07 19.13 19.13 19.13 19.13 0.2K
11:08 19.13 19.13 19.13 19.13 0.1K
11:09 19.13 19.13 19.13 19.13 0.2K
11:10 19.13 19.13 19.13 19.13 0.9K
11:11 19.13 19.13 19.07 19.07 1.6K
11:12 19.07 19.07 19.03 19.03 0.7K
11:13 19.04 19.04 19.03 19.03 1.3K
11:14 19.03 19.03 19.02 19.02 1.0K
11:15 19.02 19.02 19.02 19.02 2.1K
11:16 19.00 19.00 19.00 19.00 0.6K
11:17 19.00 19.00 19.00 19.00 0.0K
11:18 19.00 19.00 19.00 19.00 0.5K
11:19 19.00 19.06 19.00 19.06 1.1K
11:20 19.06 19.06 19.06 19.06 0.3K
11:21 19.06 19.12 19.06 19.12 0.9K
11:22 19.12 19.12 19.12 19.12 0.5K
11:23 19.12 19.15 19.12 19.15 1.6K
11:24 19.15 19.15 19.15 19.15 0.1K
11:25 19.15 19.19 19.15 19.19 14.0K
11:26 19.19 19.19 19.19 19.19 0.6K
11:27 19.19 19.22 19.19 19.22 0.6K
11:28 19.22 19.22 19.20 19.20 0.8K
11:29 19.20 19.21 19.20 19.21 2.3K
11:30 19.21 19.21 19.20 19.21 1.7K
11:31 19.21 19.22 19.21 19.22 1.1K
11:32 19.20 19.23 19.20 19.23 15.5K
11:33 19.23 19.24 19.23 19.24 1.6K
11:34 19.24 19.24 19.24 19.24 0.4K
11:35 19.24 19.25 19.24 19.24 1.6K
11:36 19.24 19.24 19.23 19.24 1.0K
11:37 19.24 19.25 19.24 19.25 0.5K
11:38 19.25 19.28 19.25 19.27 1.5K
11:39 19.27 19.27 19.27 19.27 0.2K
11:40 19.26 19.26 19.26 19.26 2.9K
11:41 19.26 19.27 19.26 19.27 1.3K
11:42 19.27 19.27 19.27 19.27 0.3K
11:43 19.27 19.27 19.27 19.27 0.7K
11:44 19.27 19.27 19.27 19.27 0.3K
11:45 19.27 19.28 19.27 19.28 2.1K
11:46 19.28 19.28 19.27 19.27 1.1K
11:47 19.27 19.27 19.27 19.27 0.4K
11:48 19.27 19.27 19.27 19.27 0.2K
11:49 19.27 19.27 19.27 19.27 0.2K
11:50 19.27 19.29 19.27 19.29 0.8K
11:51 19.29 19.29 19.27 19.27 0.9K
11:52 19.27 19.27 19.25 19.25 2.0K
11:53 19.25 19.26 19.25 19.26 1.2K
11:54 19.26 19.26 19.26 19.26 0.3K
11:55 19.26 19.27 19.25 19.25 2.1K
11:56 19.25 19.27 19.25 19.25 2.5K
11:57 19.25 19.25 19.25 19.25 0.2K
11:58 19.27 19.27 19.27 19.27 0.3K
11:59 19.27 19.27 19.25 19.25 0.5K
12:00 19.25 19.25 19.22 19.22 22.6K
12:01 19.23 19.23 19.23 19.23 1.4K
12:02 19.23 19.23 19.21 19.21 2.0K
12:03 19.23 19.29 19.22 19.29 6.0K
12:04 19.29 19.30 19.29 19.30 0.7K
12:05 19.30 19.30 19.27 19.27 2.2K
12:06 19.27 19.27 19.27 19.27 1.0K
12:07 19.28 19.29 19.28 19.29 1.1K
12:08 19.30 19.31 19.30 19.31 1.3K
12:09 19.32 19.32 19.31 19.31 0.9K
12:10 19.31 19.31 19.31 19.31 0.9K
12:11 19.31 19.31 19.31 19.31 0.3K
12:12 19.32 19.33 19.32 19.32 1.2K
12:13 19.30 19.30 19.30 19.30 0.8K
12:14 19.30 19.32 19.29 19.32 2.8K
12:15 19.31 19.31 19.28 19.29 24.3K
12:16 19.29 19.35 19.29 19.34 1.8K
12:17 19.34 19.34 19.34 19.34 0.5K
12:18 19.33 19.34 19.33 19.33 3.0K
12:19 19.33 19.33 19.31 19.31 1.2K
12:20 19.32 19.32 19.30 19.30 7.3K
12:21 19.30 19.31 19.30 19.31 2.3K
12:22 19.31 19.31 19.31 19.31 0.3K
12:23 19.31 19.33 19.31 19.33 0.6K
12:24 19.33 19.33 19.32 19.32 0.9K
12:25 19.32 19.32 19.32 19.32 0.2K
12:26 19.32 19.32 19.31 19.32 4.2K
12:27 19.32 19.32 19.32 19.32 0.3K
12:28 19.33 19.33 19.33 19.33 1.2K
12:29 19.33 19.33 19.31 19.31 0.8K
12:30 19.30 19.30 19.27 19.27 1.4K
12:31 19.27 19.27 19.25 19.25 1.5K
12:32 19.25 19.26 19.25 19.26 1.4K
12:33 19.25 19.27 19.25 19.27 2.6K
12:34 19.27 19.27 19.27 19.27 0.0K
12:35 19.27 19.28 19.27 19.28 0.4K
12:36 19.28 19.30 19.28 19.30 0.9K
12:37 19.30 19.30 19.28 19.28 0.5K
12:38 19.28 19.33 19.28 19.33 2.0K
12:39 19.33 19.33 19.33 19.33 0.2K
12:40 19.33 19.35 19.33 19.35 0.7K
12:41 19.35 19.36 19.35 19.36 1.8K
12:42 19.36 19.40 19.36 19.40 2.8K
12:43 19.40 19.43 19.40 19.43 6.0K
12:44 19.43 19.43 19.40 19.40 3.5K
12:45 19.40 19.40 19.40 19.40 0.3K
12:46 19.42 19.42 19.40 19.40 0.8K
12:47 19.40 19.40 19.40 19.40 0.7K
12:48 19.40 19.40 19.40 19.40 0.6K
12:49 19.40 19.40 19.40 19.40 0.3K
12:50 19.40 19.40 19.40 19.40 0.2K
12:51 19.43 19.43 19.43 19.43 0.9K
12:52 19.43 19.43 19.41 19.41 1.0K
12:53 19.41 19.43 19.41 19.43 0.6K
12:54 19.43 19.43 19.43 19.43 0.4K
12:55 19.43 19.43 19.43 19.43 0.2K
12:56 19.45 19.45 19.42 19.43 1.7K
12:57 19.43 19.43 19.38 19.39 2.8K
12:58 19.39 19.39 19.39 19.39 1.0K
12:59 19.39 19.39 19.39 19.39 0.7K
13:00 19.39 19.39 19.39 19.39 1.2K
13:01 19.39 19.39 19.39 19.39 0.9K
13:02 19.39 19.39 19.39 19.39 0.8K
13:03 19.34 19.36 19.34 19.36 6.1K
13:04 19.36 19.36 19.36 19.36 2.8K
13:05 19.37 19.37 19.37 19.37 0.5K
13:06 19.37 19.37 19.37 19.37 0.5K
13:07 19.37 19.37 19.37 19.37 0.5K
13:08 19.41 19.42 19.40 19.40 7.5K
13:09 19.40 19.42 19.40 19.42 1.2K
13:10 19.42 19.42 19.42 19.42 0.4K
13:11 19.42 19.42 19.42 19.42 0.4K
13:12 19.43 19.44 19.43 19.43 1.7K
13:13 19.46 19.46 19.46 19.46 0.8K
13:14 19.46 19.46 19.44 19.45 10.2K
13:15 19.45 19.45 19.45 19.45 2.0K
13:16 19.47 19.48 19.47 19.48 1.0K
13:17 19.48 19.50 19.48 19.50 1.1K
13:18 19.50 19.50 19.50 19.50 0.3K
13:19 19.50 19.50 19.50 19.50 1.8K
13:20 19.50 19.50 19.49 19.49 0.9K
13:21 19.49 19.49 19.47 19.48 9.7K
13:22 19.48 19.48 19.48 19.48 0.3K
13:23 19.50 19.50 19.50 19.50 3.3K
13:24 19.49 19.49 19.47 19.48 2.5K
13:25 19.48 19.48 19.46 19.46 1.5K
13:26 19.46 19.46 19.46 19.46 0.5K
13:27 19.46 19.47 19.46 19.47 0.9K
13:28 19.47 19.48 19.47 19.48 1.7K
13:29 19.50 19.50 19.50 19.50 1.2K
13:30 19.50 19.50 19.50 19.50 0.6K
13:31 19.50 19.50 19.48 19.48 4.6K
13:32 19.48 19.48 19.48 19.48 0.0K
13:33 19.48 19.48 19.48 19.48 0.8K
13:34 19.48 19.48 19.47 19.47 1.6K
13:35 19.47 19.47 19.47 19.47 0.5K
13:36 19.47 19.47 19.44 19.44 2.9K
13:37 19.44 19.44 19.44 19.44 1.0K
13:38 19.44 19.44 19.44 19.44 0.3K
13:39 19.44 19.44 19.44 19.44 0.8K
13:40 19.44 19.44 19.43 19.43 1.2K
13:41 19.43 19.43 19.41 19.41 1.3K
13:42 19.41 19.41 19.41 19.41 1.2K
13:43 19.41 19.41 19.40 19.41 1.6K
13:44 19.41 19.44 19.41 19.44 1.9K
13:45 19.44 19.45 19.44 19.45 3.4K
13:46 19.45 19.45 19.45 19.45 1.5K
13:47 19.45 19.45 19.44 19.44 0.6K
13:48 19.44 19.44 19.41 19.41 1.5K
13:49 19.41 19.41 19.41 19.41 0.5K
13:50 19.41 19.41 19.41 19.41 0.7K
13:51 19.41 19.42 19.41 19.42 2.2K
13:52 19.42 19.43 19.42 19.43 0.5K
13:53 19.43 19.47 19.43 19.47 3.1K
13:54 19.47 19.47 19.47 19.47 0.3K
13:55 19.47 19.47 19.44 19.44 1.1K
13:56 19.44 19.44 19.44 19.44 0.2K
13:57 19.44 19.44 19.44 19.44 1.0K
13:58 19.43 19.43 19.43 19.43 0.8K
13:59 19.43 19.43 19.43 19.43 0.7K
14:00 19.43 19.43 19.43 19.43 0.8K
14:01 19.43 19.44 19.43 19.44 0.3K
14:02 19.43 19.43 19.43 19.43 0.7K
14:03 19.43 19.43 19.42 19.42 1.2K
14:04 19.42 19.43 19.42 19.43 1.8K
14:05 19.43 19.43 19.42 19.43 1.7K
14:06 19.42 19.43 19.42 19.43 1.6K
14:07 19.45 19.45 19.45 19.45 1.5K
14:08 19.45 19.46 19.45 19.46 1.2K
14:09 19.46 19.46 19.46 19.46 0.8K
14:10 19.46 19.46 19.45 19.45 1.2K
14:11 19.43 19.43 19.42 19.42 1.8K
14:12 19.42 19.43 19.42 19.43 1.1K
14:13 19.44 19.44 19.44 19.44 1.1K
14:14 19.44 19.44 19.44 19.44 0.6K
14:15 19.44 19.44 19.44 19.44 0.5K
14:16 19.44 19.44 19.44 19.44 0.6K
14:17 19.44 19.47 19.44 19.47 0.8K
14:18 19.47 19.47 19.46 19.46 1.0K
14:19 19.46 19.46 19.46 19.46 0.9K
14:20 19.46 19.46 19.46 19.46 0.9K
14:21 19.45 19.45 19.44 19.44 3.5K
14:22 19.44 19.45 19.44 19.45 1.5K
14:23 19.45 19.45 19.45 19.45 0.4K
14:24 19.45 19.45 19.42 19.44 2.8K
14:25 19.44 19.44 19.44 19.44 0.7K
14:26 19.44 19.46 19.44 19.46 1.0K
14:27 19.46 19.49 19.46 19.49 0.8K
14:28 19.49 19.49 19.47 19.48 1.7K
14:29 19.48 19.48 19.46 19.46 1.5K
14:30 19.46 19.46 19.46 19.46 1.5K
14:31 19.46 19.46 19.46 19.46 1.2K
14:32 19.46 19.48 19.46 19.48 0.5K
14:33 19.47 19.47 19.47 19.47 1.2K
14:34 19.47 19.50 19.47 19.50 1.0K
14:35 19.52 19.52 19.50 19.50 2.2K
14:36 19.50 19.50 19.50 19.50 0.1K
14:37 19.49 19.50 19.49 19.50 0.8K
14:38 19.50 19.50 19.49 19.49 2.0K
14:39 19.49 19.49 19.49 19.49 0.2K
14:40 19.49 19.49 19.47 19.47 2.7K
14:41 19.48 19.50 19.48 19.50 3.2K
14:42 19.50 19.50 19.50 19.50 0.3K
14:43 19.50 19.50 19.50 19.50 0.2K
14:44 19.50 19.51 19.50 19.51 1.7K
14:45 19.51 19.52 19.51 19.51 1.2K
14:46 19.51 19.51 19.51 19.51 1.1K
14:47 19.53 19.53 19.51 19.51 2.0K
14:48 19.51 19.51 19.51 19.51 0.6K
14:49 19.51 19.51 19.51 19.51 0.5K
14:50 19.51 19.52 19.51 19.52 1.2K
14:51 19.52 19.52 19.52 19.52 1.3K
14:52 19.52 19.52 19.52 19.52 0.6K
14:53 19.52 19.52 19.52 19.52 0.2K
14:54 19.52 19.55 19.52 19.55 2.1K
14:55 19.55 19.55 19.54 19.54 1.6K
14:56 19.54 19.55 19.54 19.55 1.0K
14:57 19.54 19.54 19.54 19.54 2.4K
14:58 19.54 19.54 19.53 19.53 1.5K
14:59 19.53 19.53 19.52 19.52 1.2K
15:00 19.52 19.52 19.52 19.52 0.6K
15:01 19.52 19.52 19.51 19.51 3.8K
15:02 19.50 19.50 19.49 19.49 1.8K
15:03 19.49 19.49 19.46 19.46 2.0K
15:04 19.46 19.46 19.44 19.44 2.5K
15:05 19.44 19.44 19.43 19.43 1.1K
15:06 19.43 19.43 19.43 19.43 1.1K
15:07 19.43 19.43 19.43 19.43 0.8K
15:08 19.44 19.44 19.44 19.44 1.9K
15:09 19.45 19.45 19.43 19.43 1.2K
15:10 19.43 19.43 19.43 19.43 0.5K
15:11 19.43 19.44 19.43 19.44 0.3K
15:12 19.43 19.45 19.43 19.45 1.6K
15:13 19.44 19.44 19.43 19.43 1.4K
15:14 19.43 19.43 19.43 19.43 0.9K
15:15 19.43 19.44 19.43 19.44 8.8K
15:16 19.44 19.44 19.43 19.43 1.5K
15:17 19.43 19.43 19.42 19.42 3.4K
15:18 19.43 19.45 19.43 19.45 2.3K
15:19 19.43 19.43 19.43 19.43 1.0K
15:20 19.44 19.44 19.44 19.44 0.9K
15:21 19.44 19.44 19.44 19.44 0.9K
15:22 19.45 19.45 19.45 19.45 3.7K
15:23 19.44 19.44 19.44 19.44 1.3K
15:24 19.44 19.45 19.44 19.45 3.8K
15:25 19.46 19.48 19.46 19.47 6.0K
15:26 19.47 19.52 19.47 19.52 3.0K
15:27 19.52 19.52 19.52 19.52 4.1K
15:28 19.52 19.52 19.49 19.49 6.2K
15:29 19.49 19.49 19.49 19.49 1.6K
15:30 19.48 19.49 19.48 19.49 2.3K
15:31 19.48 19.49 19.48 19.48 2.4K
15:32 19.48 19.49 19.47 19.47 4.2K
15:33 19.46 19.47 19.44 19.44 4.2K
15:34 19.44 19.44 19.44 19.44 1.0K
15:35 19.44 19.44 19.41 19.41 5.1K
15:36 19.41 19.41 19.39 19.39 2.1K
15:37 19.39 19.39 19.38 19.38 1.9K
15:38 19.38 19.38 19.37 19.37 5.8K
15:39 19.37 19.39 19.37 19.39 3.9K
15:40 19.38 19.39 19.38 19.38 3.2K
15:41 19.39 19.39 19.38 19.38 2.0K
15:42 19.38 19.40 19.38 19.39 2.8K
15:43 19.39 19.39 19.39 19.39 1.7K
15:44 19.39 19.39 19.39 19.39 2.1K
15:45 19.39 19.41 19.37 19.37 6.2K
15:46 19.37 19.39 19.37 19.38 5.9K
15:47 19.39 19.39 19.39 19.39 9.0K
15:48 19.40 19.42 19.40 19.40 7.9K
15:49 19.40 19.41 19.40 19.41 3.2K
15:50 19.39 19.39 19.37 19.37 13.3K
15:51 19.37 19.37 19.34 19.34 7.9K
15:52 19.34 19.35 19.32 19.35 10.6K
15:53 19.33 19.34 19.33 19.33 10.3K
15:54 19.33 19.33 19.32 19.32 6.9K
15:55 19.33 19.40 19.33 19.38 78.9K
15:56 19.37 19.37 19.34 19.34 16.5K
15:57 19.34 19.35 19.34 19.34 30.7K
15:58 19.36 19.40 19.36 19.40 13.2K
15:59 19.39 19.39 19.36 19.36 34.6K
16:00 19.36 19.36 19.33 19.35 364.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available