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 19.93 19.93 19.51 19.91 12.8K
09:32 19.91 19.92 19.91 19.92 0.2K
09:33 19.80 19.80 19.80 19.80 0.3K
09:34 19.80 19.80 19.64 19.64 2.1K
09:35 19.63 19.64 19.58 19.58 1.4K
09:36 19.58 19.58 19.52 19.52 0.3K
09:37 19.52 19.66 19.52 19.54 0.4K
09:38 19.53 19.53 19.52 19.52 0.5K
09:39 19.52 19.52 19.52 19.52 0.1K
09:40 19.52 19.52 19.52 19.52 0.2K
09:41 19.52 19.52 19.52 19.52 0.0K
09:42 19.52 19.52 19.52 19.52 0.2K
09:43 19.57 19.57 19.57 19.57 0.7K
09:44 19.57 19.61 19.53 19.61 1.4K
09:45 19.61 19.61 19.57 19.57 0.7K
09:46 19.57 19.57 19.57 19.57 1.1K
09:47 19.57 19.57 19.57 19.57 0.6K
09:48 19.57 19.57 19.46 19.46 5.1K
09:49 19.46 19.50 19.40 19.50 4.6K
09:50 19.50 19.50 19.41 19.45 0.9K
09:51 19.45 19.49 19.45 19.45 1.4K
09:52 19.45 19.45 19.42 19.42 0.6K
09:53 19.42 19.45 19.41 19.45 1.1K
09:54 19.45 19.45 19.43 19.43 0.5K
09:55 19.43 19.43 19.39 19.39 9.0K
09:56 19.39 19.40 19.39 19.40 0.8K
09:57 19.40 19.44 19.40 19.44 0.7K
09:58 19.44 19.44 19.44 19.44 0.5K
09:59 19.44 19.44 19.44 19.44 0.5K
10:00 19.44 19.44 19.40 19.40 1.7K
10:01 19.40 19.41 19.40 19.41 0.8K
10:02 19.41 19.48 19.41 19.48 3.8K
10:03 19.48 19.48 19.48 19.48 1.6K
10:04 19.47 19.50 19.47 19.50 2.8K
10:05 19.50 19.50 19.49 19.49 0.3K
10:06 19.49 19.49 19.49 19.49 0.5K
10:07 19.49 19.54 19.49 19.54 2.8K
10:08 19.55 19.57 19.55 19.56 2.4K
10:09 19.56 19.57 19.56 19.57 0.8K
10:10 19.57 19.59 19.57 19.59 1.9K
10:11 19.59 19.59 19.58 19.58 0.8K
10:12 19.58 19.59 19.58 19.58 1.8K
10:13 19.57 19.58 19.57 19.58 3.6K
10:14 19.58 19.62 19.58 19.61 3.8K
10:15 19.60 19.60 19.59 19.59 2.7K
10:16 19.59 19.59 19.59 19.59 0.4K
10:17 19.60 19.68 19.60 19.68 3.3K
10:18 19.68 19.68 19.65 19.65 1.0K
10:19 19.65 19.69 19.65 19.68 2.8K
10:20 19.68 19.69 19.68 19.69 1.1K
10:21 19.69 19.70 19.69 19.69 2.6K
10:22 19.68 19.70 19.68 19.70 2.1K
10:23 19.70 19.70 19.70 19.70 0.6K
10:24 19.70 19.70 19.70 19.70 0.6K
10:25 19.70 19.71 19.70 19.71 0.5K
10:26 19.71 19.71 19.69 19.70 1.7K
10:27 19.70 19.71 19.70 19.71 1.3K
10:28 19.72 19.72 19.71 19.71 4.3K
10:29 19.70 19.70 19.70 19.70 0.6K
10:30 19.70 19.73 19.70 19.72 3.3K
10:31 19.72 19.75 19.72 19.75 1.1K
10:32 19.75 19.81 19.75 19.81 12.6K
10:33 19.82 19.82 19.81 19.81 0.9K
10:34 19.82 19.82 19.82 19.82 2.8K
10:35 19.82 19.82 19.82 19.82 0.5K
10:36 19.82 19.86 19.82 19.86 1.5K
10:37 19.88 19.89 19.88 19.89 2.2K
10:38 19.89 19.90 19.89 19.90 0.9K
10:39 19.90 19.92 19.90 19.92 0.6K
10:40 19.92 19.92 19.92 19.92 0.9K
10:41 19.92 19.94 19.92 19.94 0.7K
10:42 19.94 19.94 19.84 19.84 6.3K
10:43 19.84 19.87 19.84 19.87 1.2K
10:44 19.87 19.87 19.87 19.87 1.1K
10:45 19.87 19.87 19.87 19.87 0.4K
10:46 19.87 19.91 19.87 19.91 2.6K
10:47 19.91 19.93 19.91 19.93 0.7K
10:48 19.93 19.93 19.93 19.93 0.7K
10:49 19.93 19.93 19.93 19.93 2.8K
10:50 19.93 19.95 19.93 19.95 1.2K
10:51 19.95 19.95 19.94 19.94 0.6K
10:52 19.94 19.94 19.94 19.94 1.5K
10:53 19.94 19.94 19.94 19.94 0.5K
10:54 19.94 19.94 19.94 19.94 0.8K
10:55 19.94 19.94 19.89 19.89 3.1K
10:56 19.89 19.89 19.86 19.86 3.5K
10:57 19.86 19.86 19.83 19.83 1.4K
10:58 19.83 19.83 19.82 19.82 0.4K
10:59 19.84 19.84 19.78 19.78 3.5K
11:00 19.78 19.79 19.78 19.79 1.0K
11:01 19.79 19.86 19.79 19.86 3.0K
11:02 19.86 19.86 19.86 19.86 0.4K
11:03 19.86 19.86 19.84 19.84 0.8K
11:04 19.84 19.84 19.80 19.80 1.0K
11:05 19.80 19.80 19.80 19.80 0.4K
11:06 19.79 19.79 19.76 19.76 0.7K
11:07 19.76 19.76 19.76 19.76 0.3K
11:08 19.76 19.78 19.76 19.78 1.1K
11:09 19.78 19.78 19.78 19.78 0.4K
11:10 19.78 19.80 19.78 19.80 2.1K
11:11 19.80 19.81 19.80 19.80 1.8K
11:12 19.81 19.82 19.81 19.82 1.2K
11:13 19.82 19.86 19.82 19.86 2.8K
11:14 19.86 19.86 19.86 19.86 0.9K
11:15 19.86 19.87 19.86 19.87 0.5K
11:16 19.87 19.87 19.85 19.85 0.3K
11:17 19.85 19.85 19.85 19.85 0.7K
11:18 19.85 19.89 19.85 19.89 1.3K
11:19 19.89 19.90 19.89 19.89 2.5K
11:20 19.89 19.91 19.89 19.91 2.2K
11:21 19.91 19.91 19.91 19.91 0.6K
11:22 19.91 19.91 19.90 19.90 5.8K
11:23 19.90 19.90 19.90 19.90 1.2K
11:24 19.90 19.92 19.90 19.92 3.4K
11:25 19.92 19.92 19.92 19.92 0.4K
11:26 19.92 19.92 19.92 19.92 0.8K
11:27 19.93 19.93 19.92 19.92 4.1K
11:28 19.92 19.92 19.88 19.88 2.0K
11:29 19.88 19.91 19.88 19.91 2.3K
11:30 19.91 19.91 19.91 19.91 0.3K
11:31 19.91 19.91 19.91 19.91 0.9K
11:32 19.90 19.90 19.90 19.90 5.0K
11:33 19.90 19.90 19.90 19.90 0.4K
11:34 19.90 19.90 19.90 19.90 1.6K
11:35 19.90 19.90 19.88 19.88 1.8K
11:36 19.88 19.88 19.85 19.85 0.6K
11:37 19.85 19.87 19.85 19.87 0.9K
11:38 19.87 19.87 19.87 19.87 0.6K
11:39 19.87 19.87 19.87 19.87 0.3K
11:40 19.88 19.88 19.88 19.88 4.1K
11:41 19.88 19.88 19.86 19.86 1.9K
11:42 19.86 19.88 19.86 19.88 2.0K
11:43 19.88 19.90 19.88 19.90 2.2K
11:44 19.90 19.92 19.90 19.92 1.8K
11:45 19.92 19.92 19.90 19.90 0.8K
11:46 19.90 19.90 19.90 19.90 1.8K
11:47 19.90 19.90 19.90 19.90 0.2K
11:48 19.90 19.90 19.90 19.90 0.8K
11:49 19.90 19.90 19.89 19.89 1.8K
11:50 19.89 19.89 19.88 19.88 0.7K
11:51 19.88 19.88 19.88 19.88 0.4K
11:52 19.88 19.88 19.88 19.88 0.5K
11:53 19.88 19.90 19.88 19.90 2.8K
11:54 19.90 19.92 19.90 19.92 1.4K
11:55 19.92 19.92 19.90 19.90 1.3K
11:56 19.90 19.91 19.90 19.91 0.8K
11:57 19.92 19.93 19.92 19.93 0.9K
11:58 19.93 19.93 19.91 19.91 3.7K
11:59 19.91 19.91 19.87 19.87 3.7K
12:00 19.87 19.87 19.85 19.85 0.8K
12:01 19.85 19.87 19.85 19.86 2.2K
12:02 19.86 19.86 19.86 19.86 0.3K
12:03 19.86 19.86 19.86 19.86 0.7K
12:04 19.86 19.86 19.86 19.86 0.2K
12:05 19.86 19.86 19.86 19.86 1.2K
12:06 19.86 19.86 19.86 19.86 0.5K
12:07 19.86 19.86 19.86 19.86 0.9K
12:08 19.86 19.86 19.86 19.86 0.2K
12:09 19.86 19.86 19.80 19.80 0.6K
12:10 19.80 19.80 19.80 19.80 0.4K
12:11 19.80 19.81 19.80 19.81 1.0K
12:12 19.82 19.82 19.82 19.82 1.9K
12:13 19.82 19.82 19.82 19.82 0.9K
12:14 19.82 19.84 19.82 19.84 2.3K
12:15 19.84 19.84 19.84 19.84 0.1K
12:16 19.84 19.84 19.84 19.84 0.3K
12:17 19.84 19.87 19.84 19.87 14.7K
12:18 19.87 19.87 19.87 19.87 1.0K
12:19 19.87 19.88 19.86 19.88 1.2K
12:20 19.86 19.89 19.86 19.89 5.5K
12:21 19.89 19.89 19.89 19.89 0.4K
12:22 19.89 19.89 19.89 19.89 0.3K
12:23 19.89 19.89 19.86 19.86 1.2K
12:24 19.86 19.91 19.86 19.91 3.5K
12:25 19.91 19.91 19.91 19.91 0.6K
12:26 19.91 19.91 19.91 19.91 0.4K
12:27 19.91 19.91 19.89 19.90 1.1K
12:28 19.90 19.90 19.90 19.90 0.4K
12:29 19.90 19.90 19.87 19.87 2.3K
12:30 19.87 19.87 19.86 19.86 1.5K
12:31 19.86 19.95 19.86 19.95 6.3K
12:32 19.95 20.05 19.95 20.05 70.7K
12:33 20.02 20.02 19.94 19.96 16.3K
12:34 19.94 19.99 19.94 19.99 8.4K
12:35 20.01 20.01 19.99 19.99 2.3K
12:36 19.99 19.99 19.99 19.99 1.8K
12:37 19.99 20.03 19.99 20.03 2.1K
12:38 20.03 20.03 20.03 20.03 1.1K
12:39 20.06 20.06 20.06 20.06 1.9K
12:40 20.09 20.09 20.07 20.07 5.8K
12:41 20.07 20.07 20.07 20.07 0.9K
12:42 20.07 20.07 20.05 20.05 2.7K
12:43 19.96 20.00 19.96 20.00 73.8K
12:44 19.98 20.01 19.98 20.01 4.2K
12:45 20.01 20.01 20.00 20.00 2.2K
12:46 20.00 20.00 20.00 20.00 0.2K
12:47 20.00 20.02 20.00 20.02 2.8K
12:48 20.03 20.03 20.03 20.03 46.5K
12:49 20.03 20.03 19.97 19.97 2.3K
12:50 19.97 19.97 19.97 19.97 2.0K
12:51 19.97 19.98 19.97 19.97 5.0K
12:52 19.96 19.96 19.95 19.95 3.4K
12:53 19.95 19.98 19.95 19.98 2.9K
12:54 19.98 20.00 19.98 20.00 2.5K
12:55 20.00 20.00 19.99 19.99 2.5K
12:56 19.97 19.98 19.96 19.96 23.3K
12:57 19.97 19.97 19.96 19.96 2.9K
12:58 19.95 19.95 19.92 19.92 8.3K
12:59 19.92 19.93 19.92 19.93 1.1K
13:00 19.93 19.93 19.91 19.91 11.1K
13:01 19.91 19.93 19.90 19.90 4.9K
13:02 19.90 19.95 19.90 19.95 3.4K
13:03 19.95 19.95 19.94 19.94 5.2K
13:04 19.96 19.96 19.96 19.96 2.9K
13:05 19.98 19.98 19.98 19.98 2.7K
13:06 19.98 19.99 19.98 19.99 4.4K
13:07 19.99 19.99 19.99 19.99 0.5K
13:08 19.99 20.02 19.99 20.02 2.5K
13:09 20.02 20.02 20.01 20.01 2.5K
13:10 20.01 20.01 19.97 19.97 2.5K
13:11 19.97 19.97 19.93 19.93 0.8K
13:12 19.93 19.93 19.93 19.93 0.3K
13:13 19.95 19.95 19.94 19.94 0.9K
13:14 19.94 19.95 19.94 19.95 0.9K
13:15 19.95 19.96 19.95 19.95 2.4K
13:16 19.95 19.95 19.93 19.93 0.9K
13:17 19.93 19.94 19.93 19.94 0.6K
13:18 19.94 19.95 19.94 19.95 0.8K
13:19 19.95 19.98 19.95 19.98 4.7K
13:20 20.00 20.00 20.00 20.00 1.0K
13:21 20.00 20.04 20.00 20.04 3.8K
13:22 20.04 20.04 20.02 20.02 6.4K
13:23 20.02 20.03 20.02 20.03 0.4K
13:24 20.03 20.05 20.03 20.05 0.7K
13:25 20.05 20.05 20.05 20.05 0.8K
13:26 20.05 20.05 20.03 20.03 0.8K
13:27 20.03 20.03 20.03 20.03 0.7K
13:28 20.03 20.03 19.99 19.99 4.1K
13:29 19.99 19.99 19.97 19.97 0.9K
13:30 19.97 19.99 19.97 19.97 1.2K
13:31 19.97 19.99 19.96 19.96 1.1K
13:32 19.96 19.96 19.96 19.96 0.6K
13:33 19.96 19.96 19.96 19.96 1.2K
13:34 19.96 19.98 19.96 19.98 2.2K
13:35 19.96 19.99 19.96 19.99 3.5K
13:36 19.99 19.99 19.99 19.99 0.3K
13:37 19.99 19.99 19.99 19.99 0.4K
13:38 19.99 19.99 19.96 19.96 2.5K
13:39 19.96 19.99 19.96 19.99 3.6K
13:40 19.99 19.99 19.99 19.99 0.6K
13:41 19.99 19.99 19.99 19.99 0.2K
13:42 19.99 19.99 19.99 19.99 0.6K
13:43 19.99 19.99 19.94 19.94 54.2K
13:44 19.94 19.94 19.94 19.94 0.8K
13:45 19.94 19.94 19.94 19.94 0.6K
13:46 19.94 19.95 19.94 19.95 4.3K
13:47 19.95 19.95 19.95 19.95 1.1K
13:48 19.95 19.96 19.95 19.96 2.1K
13:49 19.96 19.96 19.95 19.95 0.9K
13:50 19.96 19.97 19.96 19.96 1.4K
13:51 19.96 19.97 19.95 19.95 0.6K
13:52 19.95 19.96 19.95 19.96 1.1K
13:53 19.96 19.98 19.96 19.98 1.4K
13:54 19.98 19.98 19.97 19.97 0.6K
13:55 19.97 19.97 19.97 19.97 0.7K
13:56 19.97 19.97 19.97 19.97 0.7K
13:57 19.97 19.97 19.97 19.97 0.7K
13:58 19.93 19.93 19.93 19.93 11.3K
13:59 19.93 19.93 19.93 19.93 0.9K
14:00 19.93 19.93 19.93 19.93 0.9K
14:01 19.93 19.94 19.93 19.94 3.1K
14:02 19.94 19.94 19.94 19.94 0.9K
14:03 19.96 19.96 19.95 19.95 8.3K
14:04 19.95 19.96 19.95 19.96 4.5K
14:05 19.96 19.97 19.96 19.97 1.7K
14:06 19.97 19.98 19.97 19.98 1.7K
14:07 19.98 20.00 19.98 20.00 2.2K
14:08 20.00 20.01 20.00 20.01 1.8K
14:09 20.02 20.02 20.02 20.02 0.7K
14:10 20.02 20.03 20.02 20.03 2.2K
14:11 20.03 20.03 19.98 19.98 5.2K
14:12 19.99 19.99 19.97 19.97 5.3K
14:13 19.97 19.97 19.96 19.96 2.1K
14:14 19.96 19.97 19.96 19.96 0.5K
14:15 19.96 19.97 19.96 19.97 2.2K
14:16 19.97 19.97 19.95 19.97 1.2K
14:17 19.95 19.96 19.95 19.96 5.5K
14:18 19.94 19.96 19.94 19.96 1.2K
14:19 19.96 19.96 19.96 19.96 1.6K
14:20 19.96 19.96 19.96 19.96 0.5K
14:21 19.97 19.97 19.96 19.96 2.4K
14:22 19.96 19.96 19.96 19.96 0.6K
14:23 19.96 19.96 19.96 19.96 2.2K
14:24 19.96 19.97 19.96 19.97 0.9K
14:25 19.97 19.97 19.96 19.96 1.3K
14:26 19.96 19.96 19.92 19.92 14.3K
14:27 19.91 19.92 19.91 19.91 2.1K
14:28 19.92 19.92 19.90 19.90 2.3K
14:29 19.89 19.89 19.85 19.85 2.6K
14:30 19.85 19.87 19.85 19.87 3.4K
14:31 19.87 19.87 19.87 19.87 0.6K
14:32 19.87 19.89 19.87 19.88 0.6K
14:33 19.89 19.89 19.88 19.88 0.8K
14:34 19.88 19.89 19.88 19.88 1.0K
14:35 19.88 19.88 19.87 19.87 2.6K
14:36 19.87 19.87 19.87 19.87 0.5K
14:37 19.88 19.88 19.88 19.88 1.6K
14:38 19.89 19.89 19.89 19.89 2.0K
14:39 19.89 19.89 19.89 19.89 2.3K
14:40 19.89 19.89 19.89 19.89 0.7K
14:41 19.89 19.89 19.89 19.89 1.2K
14:42 19.89 19.93 19.89 19.93 8.0K
14:43 19.93 19.93 19.93 19.93 0.4K
14:44 19.92 19.92 19.92 19.92 3.5K
14:45 19.92 19.92 19.92 19.92 0.6K
14:46 19.91 19.91 19.89 19.90 8.8K
14:47 19.90 19.91 19.90 19.91 0.4K
14:48 19.91 19.91 19.91 19.91 1.1K
14:49 19.92 19.92 19.92 19.92 0.6K
14:50 19.92 19.92 19.92 19.92 2.1K
14:51 19.92 19.92 19.92 19.92 0.6K
14:52 19.92 19.94 19.92 19.94 1.2K
14:53 19.94 19.94 19.94 19.94 4.6K
14:54 19.94 19.94 19.94 19.94 3.2K
14:55 19.92 19.94 19.91 19.91 3.2K
14:56 19.91 19.92 19.91 19.91 0.5K
14:57 19.91 19.91 19.91 19.91 1.8K
14:58 19.91 19.91 19.90 19.90 1.0K
14:59 19.90 19.91 19.90 19.91 1.1K
15:00 19.92 19.93 19.92 19.93 5.8K
15:01 19.91 19.91 19.90 19.90 4.4K
15:02 19.90 19.90 19.90 19.90 1.0K
15:03 19.90 19.90 19.89 19.89 4.6K
15:04 19.88 19.88 19.88 19.88 4.5K
15:05 19.88 19.89 19.88 19.89 2.2K
15:06 19.89 19.90 19.89 19.90 0.8K
15:07 19.89 19.89 19.89 19.89 0.9K
15:08 19.89 19.89 19.89 19.89 0.6K
15:09 19.89 19.90 19.89 19.90 3.1K
15:10 19.90 19.90 19.90 19.90 2.3K
15:11 19.90 19.90 19.89 19.90 5.6K
15:12 19.90 19.90 19.90 19.90 8.2K
15:13 19.91 19.91 19.91 19.91 0.6K
15:14 19.91 19.91 19.91 19.91 1.3K
15:15 19.92 19.94 19.92 19.94 5.9K
15:16 19.94 19.95 19.94 19.95 2.1K
15:17 19.95 19.95 19.93 19.93 5.1K
15:18 19.93 19.94 19.93 19.93 3.9K
15:19 19.93 19.93 19.92 19.93 0.7K
15:20 19.93 19.94 19.93 19.94 2.2K
15:21 19.94 19.94 19.92 19.92 9.6K
15:22 19.92 19.93 19.92 19.93 2.0K
15:23 19.93 19.93 19.93 19.93 3.1K
15:24 19.94 19.95 19.94 19.95 2.4K
15:25 19.95 19.95 19.95 19.95 1.7K
15:26 19.95 19.95 19.92 19.92 7.0K
15:27 19.92 19.92 19.92 19.92 1.8K
15:28 19.92 19.92 19.92 19.92 0.8K
15:29 19.92 19.93 19.92 19.93 6.9K
15:30 19.92 19.92 19.91 19.92 4.2K
15:31 19.92 19.92 19.92 19.92 4.2K
15:32 19.92 19.92 19.88 19.88 10.9K
15:33 19.88 19.88 19.85 19.88 21.8K
15:34 19.87 19.87 19.86 19.86 0.7K
15:35 19.86 19.87 19.86 19.87 1.7K
15:36 19.87 19.88 19.86 19.88 6.1K
15:37 19.87 19.87 19.86 19.86 5.5K
15:38 19.88 19.88 19.88 19.88 4.3K
15:39 19.87 19.87 19.86 19.86 4.2K
15:40 19.83 19.83 19.83 19.83 7.0K
15:41 19.83 19.83 19.81 19.81 7.9K
15:42 19.82 19.83 19.82 19.83 7.7K
15:43 19.83 19.83 19.82 19.83 4.2K
15:44 19.83 19.85 19.82 19.85 7.0K
15:45 19.85 19.85 19.82 19.82 5.7K
15:46 19.82 19.83 19.82 19.83 3.6K
15:47 19.83 19.83 19.82 19.82 11.3K
15:48 19.82 19.84 19.82 19.84 6.6K
15:49 19.84 19.84 19.82 19.82 8.6K
15:50 19.81 19.81 19.77 19.78 8.8K
15:51 19.77 19.78 19.77 19.78 7.7K
15:52 19.78 19.79 19.77 19.78 19.3K
15:53 19.79 19.81 19.79 19.81 6.8K
15:54 19.81 19.87 19.81 19.86 45.6K
15:55 19.85 19.85 19.85 19.85 6.7K
15:56 19.86 19.90 19.86 19.90 21.5K
15:57 19.89 19.92 19.89 19.92 19.4K
15:58 19.92 19.96 19.92 19.96 29.8K
15:59 19.96 19.97 19.96 19.97 29.9K
16:00 19.94 19.99 19.94 19.99 344.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available