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 20.10 20.25 19.99 20.00 11.3K
09:32 20.00 20.01 19.85 20.01 2.3K
09:33 20.01 20.01 20.01 20.01 0.4K
09:34 20.01 20.01 20.01 20.01 0.4K
09:35 20.01 20.01 19.85 19.87 0.7K
09:36 19.87 19.87 19.87 19.87 4.2K
09:37 19.87 19.87 19.87 19.87 0.7K
09:38 19.87 19.87 19.83 19.85 1.1K
09:39 19.83 19.83 19.83 19.83 0.7K
09:40 19.83 19.83 19.82 19.82 0.7K
09:41 19.82 19.82 19.75 19.75 4.5K
09:42 19.75 19.75 19.72 19.72 0.5K
09:43 19.80 19.87 19.80 19.87 3.9K
09:44 19.87 19.87 19.87 19.87 2.2K
09:45 19.87 19.87 19.87 19.87 0.3K
09:46 19.87 19.87 19.87 19.87 1.0K
09:47 19.87 19.96 19.87 19.92 3.0K
09:48 19.93 19.93 19.93 19.93 0.4K
09:49 19.93 19.93 19.82 19.82 1.5K
09:50 19.87 19.87 19.87 19.87 1.2K
09:51 19.87 19.87 19.80 19.80 5.2K
09:52 19.80 19.83 19.78 19.83 3.3K
09:53 19.83 19.83 19.83 19.83 1.1K
09:54 19.83 19.86 19.80 19.86 2.1K
09:55 19.87 19.87 19.85 19.85 1.9K
09:56 19.87 19.87 19.83 19.83 1.4K
09:57 19.83 19.83 19.83 19.83 0.3K
09:58 19.83 19.83 19.83 19.83 1.4K
09:59 19.83 19.87 19.83 19.87 1.8K
10:00 19.87 19.88 19.87 19.88 1.2K
10:01 19.88 19.90 19.88 19.90 0.8K
10:02 19.90 19.90 19.90 19.90 0.5K
10:03 19.90 19.90 19.88 19.88 1.8K
10:04 19.88 19.88 19.88 19.88 1.0K
10:05 19.88 19.88 19.88 19.88 1.0K
10:06 19.88 19.94 19.88 19.94 2.7K
10:07 19.94 19.97 19.94 19.97 1.1K
10:08 19.99 20.01 19.99 20.01 3.2K
10:09 20.02 20.02 20.02 20.02 0.8K
10:10 20.02 20.02 20.01 20.01 3.2K
10:11 19.96 19.96 19.89 19.89 3.2K
10:12 19.91 19.91 19.89 19.89 2.4K
10:13 19.89 19.89 19.89 19.89 0.6K
10:14 19.89 19.89 19.87 19.87 2.9K
10:15 19.87 19.87 19.86 19.86 4.8K
10:16 19.86 19.86 19.86 19.86 0.4K
10:17 19.86 19.86 19.83 19.83 2.6K
10:18 19.83 19.83 19.82 19.82 2.0K
10:19 19.82 19.84 19.81 19.81 3.8K
10:20 19.79 19.79 19.76 19.77 3.1K
10:21 19.77 19.79 19.77 19.79 3.0K
10:22 19.79 19.79 19.75 19.75 1.2K
10:23 19.75 19.75 19.75 19.75 1.8K
10:24 19.75 19.81 19.75 19.81 0.5K
10:25 19.79 19.81 19.79 19.81 1.3K
10:26 19.79 19.79 19.79 19.79 0.6K
10:27 19.79 19.79 19.78 19.78 0.5K
10:28 19.78 19.79 19.76 19.79 0.7K
10:29 19.79 19.86 19.78 19.86 4.5K
10:30 19.85 19.85 19.85 19.85 2.4K
10:31 19.85 19.85 19.80 19.80 3.2K
10:32 19.80 19.80 19.75 19.75 0.9K
10:33 19.75 19.82 19.75 19.82 1.8K
10:34 19.82 19.82 19.78 19.78 1.0K
10:35 19.82 19.82 19.80 19.80 1.6K
10:36 19.80 19.80 19.80 19.80 0.4K
10:37 19.80 19.80 19.76 19.76 1.4K
10:38 19.76 19.76 19.73 19.73 1.0K
10:39 19.73 19.76 19.73 19.74 0.9K
10:40 19.74 19.78 19.74 19.77 2.1K
10:41 19.77 19.77 19.76 19.76 2.5K
10:42 19.76 19.80 19.76 19.80 1.5K
10:43 19.81 19.81 19.81 19.81 2.1K
10:44 19.81 19.81 19.80 19.80 1.2K
10:45 19.80 19.80 19.78 19.78 0.6K
10:46 19.80 19.80 19.78 19.78 1.0K
10:47 19.80 19.82 19.80 19.82 2.3K
10:48 19.82 19.82 19.82 19.82 1.0K
10:49 19.82 19.82 19.80 19.80 0.6K
10:50 19.82 19.82 19.82 19.82 0.4K
10:51 19.79 19.80 19.79 19.80 2.6K
10:52 19.80 19.80 19.80 19.80 1.1K
10:53 19.80 19.80 19.78 19.78 0.8K
10:54 19.77 19.77 19.75 19.75 2.8K
10:55 19.75 19.75 19.75 19.75 1.5K
10:56 19.75 19.77 19.72 19.77 4.9K
10:57 19.77 19.77 19.77 19.77 0.4K
10:58 19.76 19.76 19.76 19.76 1.0K
10:59 19.76 19.76 19.73 19.75 0.9K
11:00 19.75 19.75 19.73 19.73 0.7K
11:01 19.77 19.78 19.77 19.78 0.9K
11:02 19.78 19.78 19.76 19.76 0.8K
11:03 19.76 19.76 19.75 19.75 0.6K
11:04 19.75 19.76 19.75 19.75 1.1K
11:05 19.75 19.75 19.73 19.73 1.6K
11:06 19.73 19.73 19.73 19.73 0.2K
11:07 19.73 19.75 19.73 19.75 1.6K
11:08 19.75 19.78 19.75 19.78 2.4K
11:09 19.78 19.78 19.78 19.78 0.0K
11:10 19.78 19.78 19.72 19.72 0.6K
11:11 19.72 19.72 19.72 19.72 2.4K
11:12 19.68 19.68 19.68 19.68 0.4K
11:13 19.66 19.66 19.66 19.66 2.0K
11:14 19.69 19.69 19.69 19.69 0.8K
11:15 19.69 19.69 19.67 19.67 0.9K
11:16 19.67 19.67 19.66 19.66 0.1K
11:17 19.67 19.67 19.67 19.67 0.5K
11:18 19.67 19.68 19.67 19.68 0.8K
11:19 19.67 19.70 19.67 19.70 3.1K
11:20 19.70 19.70 19.70 19.70 0.4K
11:21 19.70 19.70 19.70 19.70 0.2K
11:22 19.70 19.72 19.70 19.72 1.1K
11:23 19.72 19.72 19.69 19.71 0.9K
11:24 19.70 19.70 19.70 19.70 1.2K
11:25 19.70 19.70 19.70 19.70 0.4K
11:26 19.70 19.70 19.69 19.69 1.4K
11:27 19.69 19.69 19.69 19.69 0.4K
11:28 19.69 19.69 19.69 19.69 0.4K
11:29 19.69 19.69 19.69 19.69 1.6K
11:30 19.66 19.66 19.65 19.65 1.9K
11:31 19.65 19.65 19.65 19.65 0.6K
11:32 19.65 19.65 19.65 19.65 0.5K
11:33 19.65 19.65 19.62 19.64 2.6K
11:34 19.64 19.64 19.64 19.64 0.5K
11:35 19.64 19.64 19.62 19.64 1.3K
11:36 19.64 19.65 19.62 19.62 0.7K
11:37 19.62 19.65 19.62 19.62 0.7K
11:38 19.63 19.63 19.63 19.63 1.2K
11:39 19.61 19.61 19.60 19.60 0.8K
11:40 19.60 19.60 19.60 19.60 2.7K
11:41 19.62 19.62 19.62 19.62 0.6K
11:42 19.62 19.62 19.62 19.62 0.7K
11:43 19.65 19.65 19.65 19.65 3.3K
11:44 19.65 19.65 19.65 19.65 0.8K
11:45 19.65 19.65 19.63 19.63 1.6K
11:46 19.63 19.63 19.63 19.63 2.4K
11:47 19.63 19.63 19.63 19.63 0.9K
11:48 19.63 19.63 19.63 19.63 0.9K
11:49 19.64 19.64 19.63 19.63 1.3K
11:50 19.64 19.64 19.64 19.64 1.1K
11:51 19.64 19.64 19.63 19.63 0.3K
11:52 19.67 19.67 19.66 19.66 2.9K
11:53 19.66 19.66 19.63 19.63 2.5K
11:54 19.62 19.64 19.62 19.64 1.5K
11:55 19.65 19.65 19.64 19.65 1.2K
11:56 19.65 19.65 19.62 19.62 11.9K
11:57 19.62 19.62 19.55 19.55 4.1K
11:58 19.55 19.55 19.55 19.55 0.1K
11:59 19.55 19.58 19.55 19.58 1.4K
12:00 19.58 19.58 19.57 19.57 1.6K
12:01 19.55 19.55 19.55 19.55 2.2K
12:02 19.55 19.63 19.55 19.63 3.0K
12:03 19.63 19.63 19.62 19.62 1.3K
12:04 19.62 19.62 19.62 19.62 0.9K
12:05 19.62 19.63 19.62 19.63 0.5K
12:06 19.63 19.65 19.63 19.65 2.1K
12:07 19.65 19.65 19.64 19.64 1.0K
12:08 19.64 19.65 19.64 19.65 1.5K
12:09 19.65 19.65 19.63 19.63 0.6K
12:10 19.63 19.63 19.63 19.63 0.8K
12:11 19.65 19.65 19.62 19.64 3.2K
12:12 19.64 19.64 19.63 19.63 1.9K
12:13 19.63 19.63 19.62 19.62 2.4K
12:14 19.62 19.62 19.61 19.61 1.0K
12:15 19.61 19.61 19.60 19.60 1.5K
12:16 19.60 19.60 19.58 19.58 1.3K
12:17 19.58 19.61 19.58 19.61 6.5K
12:18 19.61 19.61 19.59 19.59 2.6K
12:19 19.59 19.59 19.59 19.59 1.9K
12:20 19.59 19.59 19.57 19.57 2.8K
12:21 19.57 19.57 19.57 19.57 0.4K
12:22 19.57 19.57 19.57 19.57 1.4K
12:23 19.57 19.57 19.57 19.57 1.1K
12:24 19.57 19.57 19.56 19.56 1.7K
12:25 19.60 19.60 19.60 19.60 1.9K
12:26 19.60 19.60 19.60 19.60 0.4K
12:27 19.58 19.61 19.58 19.60 2.3K
12:28 19.60 19.60 19.60 19.60 0.5K
12:29 19.60 19.60 19.60 19.60 1.1K
12:30 19.60 19.60 19.60 19.60 1.0K
12:31 19.60 19.61 19.60 19.61 0.4K
12:32 19.61 19.61 19.58 19.58 1.8K
12:33 19.58 19.58 19.58 19.58 1.3K
12:34 19.58 19.58 19.57 19.57 2.4K
12:35 19.57 19.63 19.57 19.63 2.9K
12:36 19.65 19.65 19.64 19.65 4.0K
12:37 19.65 19.65 19.64 19.64 1.8K
12:38 19.64 19.64 19.64 19.64 1.2K
12:39 19.64 19.64 19.64 19.64 0.7K
12:40 19.64 19.64 19.63 19.63 1.1K
12:41 19.63 19.65 19.63 19.65 0.9K
12:42 19.65 19.65 19.65 19.65 1.7K
12:43 19.65 19.65 19.63 19.63 0.6K
12:44 19.63 19.65 19.63 19.65 1.6K
12:45 19.65 19.65 19.64 19.64 0.8K
12:46 19.65 19.65 19.64 19.64 1.9K
12:47 19.63 19.65 19.63 19.65 1.4K
12:48 19.65 19.67 19.65 19.67 1.7K
12:49 19.67 19.67 19.65 19.65 1.5K
12:50 19.65 19.65 19.65 19.65 0.5K
12:51 19.65 19.65 19.65 19.65 0.4K
12:52 19.64 19.64 19.64 19.64 0.7K
12:53 19.64 19.67 19.64 19.67 1.5K
12:54 19.65 19.65 19.65 19.65 1.4K
12:55 19.66 19.66 19.66 19.66 1.4K
12:56 19.66 19.66 19.66 19.66 1.0K
12:57 19.66 19.66 19.64 19.64 1.3K
12:58 19.64 19.65 19.64 19.65 1.5K
12:59 19.65 19.66 19.65 19.66 1.8K
13:00 19.66 19.66 19.66 19.66 0.3K
13:01 19.66 19.66 19.65 19.65 0.7K
13:02 19.65 19.68 19.65 19.66 9.7K
13:03 19.66 19.69 19.66 19.69 1.8K
13:04 19.69 19.71 19.69 19.69 1.5K
13:05 19.69 19.69 19.69 19.69 0.7K
13:06 19.69 19.69 19.69 19.69 1.5K
13:07 19.69 19.69 19.69 19.69 1.2K
13:08 19.69 19.69 19.69 19.69 0.6K
13:09 19.68 19.68 19.68 19.68 0.8K
13:10 19.68 19.68 19.67 19.67 1.0K
13:11 19.66 19.66 19.65 19.65 4.3K
13:12 19.65 19.65 19.65 19.65 0.7K
13:13 19.65 19.65 19.65 19.65 1.3K
13:14 19.69 19.69 19.69 19.69 2.0K
13:15 19.69 19.70 19.67 19.70 0.5K
13:16 19.70 19.70 19.70 19.70 0.4K
13:17 19.69 19.69 19.69 19.69 3.2K
13:18 19.69 19.69 19.69 19.69 0.3K
13:19 19.69 19.74 19.69 19.74 1.0K
13:20 19.74 19.74 19.74 19.74 0.5K
13:21 19.74 19.74 19.74 19.74 0.2K
13:22 19.74 19.74 19.74 19.74 1.5K
13:23 19.74 19.75 19.74 19.75 2.1K
13:24 19.74 19.74 19.73 19.73 2.4K
13:25 19.73 19.73 19.73 19.73 0.2K
13:26 19.73 19.73 19.72 19.72 0.6K
13:27 19.72 19.72 19.72 19.72 0.9K
13:28 19.72 19.72 19.72 19.72 0.4K
13:29 19.72 19.72 19.72 19.72 0.4K
13:30 19.72 19.72 19.72 19.72 0.7K
13:31 19.72 19.72 19.72 19.72 0.5K
13:32 19.72 19.73 19.72 19.73 1.9K
13:33 19.73 19.73 19.73 19.73 0.8K
13:34 19.73 19.73 19.73 19.73 1.6K
13:35 19.73 19.73 19.73 19.73 0.6K
13:36 19.71 19.72 19.71 19.71 2.6K
13:37 19.71 19.71 19.71 19.71 0.7K
13:38 19.73 19.74 19.73 19.74 1.8K
13:39 19.74 19.74 19.74 19.74 1.0K
13:40 19.74 19.74 19.74 19.74 0.2K
13:41 19.74 19.74 19.72 19.72 0.9K
13:42 19.72 19.72 19.72 19.72 0.3K
13:43 19.72 19.72 19.71 19.71 1.6K
13:44 19.71 19.73 19.71 19.73 1.2K
13:45 19.72 19.72 19.72 19.72 0.4K
13:46 19.72 19.72 19.72 19.72 0.3K
13:47 19.72 19.72 19.72 19.72 0.9K
13:48 19.72 19.72 19.72 19.72 0.3K
13:49 19.72 19.72 19.72 19.72 1.0K
13:50 19.71 19.72 19.71 19.72 2.4K
13:51 19.72 19.72 19.71 19.71 0.9K
13:52 19.71 19.71 19.71 19.71 0.3K
13:53 19.71 19.71 19.71 19.71 0.4K
13:54 19.71 19.71 19.71 19.71 0.7K
13:55 19.71 19.71 19.71 19.71 0.7K
13:56 19.71 19.71 19.71 19.71 1.7K
13:57 19.71 19.71 19.69 19.69 2.4K
13:58 19.69 19.69 19.69 19.69 0.5K
13:59 19.69 19.69 19.69 19.69 0.5K
14:00 19.68 19.68 19.68 19.68 1.0K
14:01 19.68 19.68 19.68 19.68 0.6K
14:02 19.67 19.67 19.66 19.66 0.6K
14:03 19.67 19.67 19.67 19.67 0.9K
14:04 19.66 19.68 19.66 19.68 1.9K
14:05 19.71 19.71 19.71 19.71 1.3K
14:06 19.71 19.71 19.70 19.70 1.1K
14:07 19.70 19.71 19.70 19.71 1.0K
14:08 19.72 19.72 19.72 19.72 2.6K
14:09 19.72 19.77 19.72 19.77 2.7K
14:10 19.77 19.77 19.74 19.74 0.9K
14:11 19.74 19.74 19.74 19.74 0.2K
14:12 19.74 19.76 19.74 19.74 1.1K
14:13 19.74 19.76 19.74 19.76 0.6K
14:14 19.76 19.76 19.76 19.76 0.4K
14:15 19.76 19.76 19.76 19.76 0.3K
14:16 19.76 19.76 19.75 19.75 1.5K
14:17 19.75 19.75 19.75 19.75 1.0K
14:18 19.75 19.77 19.75 19.77 1.1K
14:19 19.77 19.77 19.77 19.77 0.8K
14:20 19.75 19.75 19.75 19.75 0.9K
14:21 19.75 19.76 19.75 19.76 1.2K
14:22 19.76 19.76 19.76 19.76 0.6K
14:23 19.76 19.77 19.76 19.77 1.2K
14:24 19.77 19.77 19.77 19.77 0.1K
14:25 19.77 19.77 19.77 19.77 0.3K
14:26 19.78 19.78 19.78 19.78 0.5K
14:27 19.78 19.78 19.76 19.76 0.7K
14:28 19.77 19.77 19.77 19.77 3.7K
14:29 19.76 19.76 19.73 19.74 3.6K
14:30 19.74 19.74 19.73 19.73 1.0K
14:31 19.73 19.76 19.73 19.76 2.5K
14:32 19.76 19.77 19.76 19.77 1.9K
14:33 19.79 19.80 19.79 19.80 1.1K
14:34 19.80 19.81 19.80 19.81 1.2K
14:35 19.81 19.81 19.81 19.81 0.3K
14:36 19.81 19.81 19.81 19.81 0.3K
14:37 19.81 19.81 19.81 19.81 0.4K
14:38 19.81 19.82 19.81 19.82 2.0K
14:39 19.82 19.83 19.81 19.81 1.6K
14:40 19.81 19.81 19.81 19.81 0.3K
14:41 19.81 19.81 19.81 19.81 0.5K
14:42 19.80 19.80 19.80 19.80 2.2K
14:43 19.80 19.81 19.80 19.81 1.4K
14:44 19.81 19.81 19.81 19.81 0.2K
14:45 19.81 19.81 19.81 19.81 0.3K
14:46 19.81 19.81 19.79 19.79 3.0K
14:47 19.79 19.79 19.79 19.79 0.4K
14:48 19.79 19.79 19.79 19.79 0.3K
14:49 19.79 19.80 19.79 19.80 3.1K
14:50 19.80 19.80 19.80 19.80 1.2K
14:51 19.80 19.81 19.80 19.81 0.5K
14:52 19.81 19.81 19.80 19.80 2.5K
14:53 19.80 19.80 19.73 19.73 4.0K
14:54 19.77 19.77 19.76 19.76 5.0K
14:55 19.72 19.72 19.69 19.71 3.3K
14:56 19.71 19.75 19.71 19.75 1.8K
14:57 19.75 19.76 19.75 19.76 1.3K
14:58 19.76 19.76 19.76 19.76 1.4K
14:59 19.76 19.76 19.75 19.75 2.0K
15:00 19.77 19.79 19.77 19.79 1.8K
15:01 19.79 19.79 19.79 19.79 0.6K
15:02 19.79 19.79 19.77 19.77 1.5K
15:03 19.79 19.79 19.79 19.79 1.1K
15:04 19.80 19.80 19.80 19.80 0.5K
15:05 19.80 19.82 19.80 19.82 0.6K
15:06 19.83 19.83 19.83 19.83 2.9K
15:07 19.83 19.85 19.83 19.85 0.8K
15:08 19.85 19.87 19.85 19.87 1.2K
15:09 19.87 19.88 19.87 19.88 1.0K
15:10 19.89 19.90 19.89 19.90 0.6K
15:11 19.91 19.91 19.91 19.91 2.1K
15:12 19.91 19.91 19.89 19.89 5.8K
15:13 19.89 19.89 19.89 19.89 1.4K
15:14 19.92 19.92 19.92 19.92 2.8K
15:15 19.92 19.92 19.89 19.90 3.5K
15:16 19.90 19.93 19.90 19.93 2.2K
15:17 19.93 19.93 19.93 19.93 1.2K
15:18 19.93 19.93 19.87 19.87 5.3K
15:19 19.87 19.88 19.87 19.88 2.0K
15:20 19.88 19.88 19.88 19.88 1.9K
15:21 19.88 19.89 19.87 19.89 1.0K
15:22 19.89 19.90 19.89 19.90 1.4K
15:23 19.90 19.90 19.90 19.90 0.8K
15:24 19.88 19.89 19.88 19.89 6.6K
15:25 19.89 19.89 19.89 19.89 1.0K
15:26 19.89 19.89 19.89 19.89 2.0K
15:27 19.86 19.86 19.83 19.83 3.7K
15:28 19.83 19.85 19.83 19.85 0.8K
15:29 19.85 19.85 19.82 19.82 5.2K
15:30 19.82 19.83 19.82 19.82 2.1K
15:31 19.83 19.83 19.82 19.82 3.1K
15:32 19.82 19.84 19.82 19.83 2.6K
15:33 19.84 19.85 19.84 19.85 3.0K
15:34 19.85 19.85 19.83 19.83 3.9K
15:35 19.83 19.83 19.83 19.83 2.3K
15:36 19.83 19.84 19.83 19.83 3.6K
15:37 19.83 19.83 19.82 19.82 2.3K
15:38 19.83 19.83 19.82 19.82 4.2K
15:39 19.82 19.83 19.82 19.83 2.3K
15:40 19.83 19.86 19.83 19.86 3.8K
15:41 19.86 19.86 19.84 19.86 3.3K
15:42 19.86 19.86 19.82 19.82 6.1K
15:43 19.82 19.84 19.82 19.84 4.4K
15:44 19.82 19.82 19.81 19.81 3.9K
15:45 19.79 19.81 19.79 19.81 9.0K
15:46 19.81 19.83 19.81 19.83 4.9K
15:47 19.83 19.84 19.83 19.84 4.7K
15:48 19.84 19.84 19.81 19.81 6.9K
15:49 19.82 19.82 19.81 19.81 3.2K
15:50 19.81 19.82 19.81 19.82 9.0K
15:51 19.80 19.81 19.80 19.81 7.5K
15:52 19.81 19.85 19.81 19.85 21.3K
15:53 19.85 19.85 19.81 19.83 16.3K
15:54 19.82 19.83 19.81 19.81 7.1K
15:55 19.81 19.81 19.78 19.80 7.6K
15:56 19.79 19.82 19.79 19.82 20.5K
15:57 19.82 19.84 19.82 19.84 17.5K
15:58 19.86 19.90 19.86 19.90 41.7K
15:59 19.90 19.90 19.87 19.88 29.2K
16:00 19.89 20.40 19.88 19.88 294.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available