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 20.47 20.49 19.84 20.49 12.7K
09:32 20.37 20.47 20.33 20.33 0.7K
09:33 20.31 20.34 20.27 20.33 3.1K
09:34 20.33 20.33 20.26 20.30 2.3K
09:35 20.29 20.35 20.29 20.31 1.7K
09:36 20.34 20.34 20.32 20.32 0.4K
09:37 20.39 20.43 20.39 20.42 2.7K
09:38 20.41 20.42 20.41 20.42 4.1K
09:39 20.49 20.55 20.49 20.55 1.7K
09:40 20.46 20.48 20.44 20.44 2.9K
09:41 20.42 20.42 20.42 20.42 1.1K
09:42 20.44 20.44 20.44 20.44 0.6K
09:43 20.42 20.43 20.42 20.43 1.1K
09:44 20.43 20.43 20.40 20.40 0.5K
09:45 20.40 20.47 20.40 20.47 2.2K
09:46 20.44 20.46 20.44 20.46 2.6K
09:47 20.46 20.46 20.46 20.46 0.3K
09:48 20.41 20.50 20.41 20.50 2.5K
09:49 20.50 20.50 20.49 20.50 24.1K
09:50 20.47 20.47 20.44 20.45 9.6K
09:51 20.42 20.45 20.42 20.43 2.1K
09:52 20.43 20.48 20.43 20.46 3.7K
09:53 20.45 20.53 20.45 20.53 4.0K
09:54 20.53 20.56 20.53 20.56 4.7K
09:55 20.56 20.59 20.55 20.59 3.9K
09:56 20.59 20.59 20.45 20.45 2.7K
09:57 20.45 20.45 20.41 20.41 2.3K
09:58 20.41 20.48 20.41 20.48 2.2K
09:59 20.48 20.48 20.44 20.44 1.9K
10:00 20.44 20.44 20.40 20.40 1.3K
10:01 20.40 20.48 20.40 20.48 3.2K
10:02 20.45 20.45 20.45 20.45 3.1K
10:03 20.45 20.49 20.45 20.49 0.3K
10:04 20.49 20.49 20.49 20.49 0.6K
10:05 20.49 20.52 20.49 20.51 1.4K
10:06 20.51 20.52 20.51 20.52 2.9K
10:07 20.52 20.52 20.46 20.46 4.8K
10:08 20.46 20.46 20.40 20.40 2.3K
10:09 20.40 20.40 20.35 20.35 2.0K
10:10 20.41 20.43 20.41 20.43 1.4K
10:11 20.43 20.43 20.41 20.41 8.9K
10:12 20.42 20.43 20.42 20.43 0.8K
10:13 20.43 20.43 20.43 20.43 0.3K
10:14 20.43 20.43 20.40 20.40 1.3K
10:15 20.40 20.46 20.40 20.46 2.3K
10:16 20.46 20.46 20.46 20.46 1.1K
10:17 20.53 20.57 20.53 20.57 4.8K
10:18 20.57 20.57 20.56 20.56 0.7K
10:19 20.56 20.62 20.56 20.62 1.3K
10:20 20.62 20.62 20.60 20.60 1.1K
10:21 20.60 20.60 20.52 20.52 4.8K
10:22 20.52 20.52 20.52 20.52 0.9K
10:23 20.56 20.60 20.56 20.60 2.6K
10:24 20.57 20.60 20.57 20.60 1.4K
10:25 20.60 20.60 20.59 20.59 0.9K
10:26 20.59 20.59 20.59 20.59 0.5K
10:27 20.60 20.62 20.60 20.62 1.4K
10:28 20.62 20.62 20.60 20.60 2.3K
10:29 20.60 20.61 20.60 20.61 3.1K
10:30 20.63 20.63 20.62 20.62 0.9K
10:31 20.62 20.62 20.62 20.62 0.7K
10:32 20.62 20.63 20.62 20.63 0.3K
10:33 20.63 20.65 20.63 20.65 2.9K
10:34 20.65 20.65 20.62 20.62 3.9K
10:35 20.65 20.65 20.65 20.65 1.1K
10:36 20.65 20.65 20.65 20.65 0.4K
10:37 20.65 20.65 20.65 20.65 0.8K
10:38 20.67 20.70 20.67 20.70 1.6K
10:39 20.70 20.75 20.70 20.75 1.9K
10:40 20.75 20.75 20.72 20.74 2.5K
10:41 20.70 20.72 20.70 20.72 1.9K
10:42 20.72 20.79 20.72 20.79 2.3K
10:43 20.76 20.79 20.76 20.79 2.3K
10:44 20.80 20.80 20.79 20.79 0.9K
10:45 20.80 20.80 20.76 20.76 2.9K
10:46 20.76 20.76 20.76 20.76 0.8K
10:47 20.76 20.78 20.76 20.78 0.8K
10:48 20.78 20.79 20.78 20.79 0.7K
10:49 20.79 20.82 20.79 20.82 2.1K
10:50 20.84 20.89 20.84 20.89 2.8K
10:51 20.89 20.89 20.88 20.88 1.6K
10:52 20.88 20.91 20.88 20.91 3.1K
10:53 20.93 20.93 20.93 20.93 1.0K
10:54 20.97 20.97 20.96 20.96 2.7K
10:55 20.94 20.96 20.94 20.96 3.6K
10:56 20.96 20.96 20.94 20.94 1.3K
10:57 20.94 20.95 20.94 20.95 5.6K
10:58 20.95 20.96 20.95 20.96 7.3K
10:59 20.96 20.96 20.92 20.95 4.7K
11:00 20.95 20.95 20.95 20.95 0.5K
11:01 20.94 20.97 20.89 20.97 15.3K
11:02 20.98 20.98 20.96 20.96 1.7K
11:03 20.96 20.99 20.96 20.97 2.5K
11:04 20.97 20.99 20.96 20.99 2.4K
11:05 20.99 20.99 20.99 20.99 0.4K
11:06 20.99 20.99 20.99 20.99 5.7K
11:07 20.99 20.99 20.98 20.98 3.3K
11:08 20.98 20.98 20.98 20.98 0.9K
11:09 20.96 20.99 20.96 20.98 13.3K
11:10 20.97 20.98 20.97 20.98 0.9K
11:11 20.96 20.97 20.96 20.97 2.6K
11:12 20.97 20.97 20.93 20.93 2.7K
11:13 20.91 20.91 20.91 20.91 0.9K
11:14 20.91 20.91 20.91 20.91 0.4K
11:15 20.89 20.89 20.88 20.88 2.3K
11:16 20.88 20.88 20.88 20.88 0.3K
11:17 20.87 20.88 20.87 20.88 0.6K
11:18 20.88 20.88 20.88 20.88 0.4K
11:19 20.92 20.92 20.92 20.92 2.9K
11:20 20.92 20.92 20.91 20.91 1.4K
11:21 20.91 20.91 20.91 20.91 0.3K
11:22 20.92 20.94 20.92 20.94 0.6K
11:23 20.95 21.04 20.95 21.04 14.9K
11:24 21.04 21.04 21.01 21.01 2.3K
11:25 21.01 21.02 21.01 21.01 0.9K
11:26 21.01 21.01 20.99 20.99 13.1K
11:27 20.99 20.99 20.99 20.99 2.5K
11:28 20.97 20.97 20.96 20.96 2.2K
11:29 20.95 20.95 20.94 20.94 1.1K
11:30 20.94 20.94 20.93 20.93 2.1K
11:31 20.93 20.93 20.93 20.93 1.1K
11:32 20.93 20.95 20.93 20.95 1.1K
11:33 20.94 20.94 20.94 20.94 0.7K
11:34 20.94 20.94 20.94 20.94 0.3K
11:35 20.95 20.96 20.95 20.96 2.6K
11:36 20.97 20.97 20.97 20.97 0.8K
11:37 21.00 21.01 21.00 21.01 1.2K
11:38 21.01 21.01 21.00 21.00 0.4K
11:39 21.00 21.00 21.00 21.00 1.0K
11:40 21.00 21.00 21.00 21.00 1.0K
11:41 21.00 21.00 20.97 20.97 2.6K
11:42 20.97 20.99 20.97 20.99 2.5K
11:43 20.99 20.99 20.99 20.99 0.4K
11:44 20.99 20.99 20.99 20.99 2.4K
11:45 20.99 20.99 20.99 20.99 0.0K
11:46 20.99 20.99 20.99 20.99 1.1K
11:47 21.00 21.03 21.00 21.02 1.3K
11:48 21.02 21.02 21.02 21.02 0.2K
11:49 21.02 21.06 21.02 21.06 1.0K
11:50 21.06 21.06 21.06 21.06 1.2K
11:51 21.06 21.06 21.06 21.06 1.1K
11:52 21.06 21.06 21.04 21.04 1.4K
11:53 21.04 21.04 21.04 21.04 0.2K
11:54 21.04 21.04 21.01 21.01 3.2K
11:55 21.00 21.01 21.00 21.01 0.3K
11:56 21.01 21.01 21.01 21.01 0.5K
11:57 21.02 21.04 21.02 21.04 1.9K
11:58 21.04 21.04 21.04 21.04 0.4K
11:59 21.05 21.07 21.05 21.07 2.5K
12:00 21.07 21.08 21.07 21.08 0.6K
12:01 21.08 21.08 21.08 21.08 0.7K
12:02 21.08 21.10 21.08 21.10 1.2K
12:03 21.10 21.10 21.10 21.10 1.4K
12:04 21.10 21.10 21.10 21.10 0.3K
12:05 21.10 21.10 21.10 21.10 1.2K
12:06 21.10 21.10 21.10 21.10 0.4K
12:07 21.10 21.11 21.10 21.11 0.9K
12:08 21.11 21.11 21.10 21.10 0.5K
12:09 21.10 21.10 21.04 21.05 8.2K
12:10 21.05 21.05 21.05 21.05 0.0K
12:11 21.05 21.05 21.04 21.04 0.8K
12:12 21.03 21.03 21.03 21.03 0.6K
12:13 21.03 21.03 21.02 21.02 0.5K
12:14 21.02 21.03 21.02 21.03 0.4K
12:15 21.03 21.03 21.03 21.03 0.5K
12:16 21.03 21.06 21.03 21.05 1.7K
12:17 21.05 21.05 21.05 21.05 0.4K
12:18 21.05 21.06 21.05 21.06 1.6K
12:19 21.06 21.08 21.06 21.08 2.4K
12:20 21.08 21.08 21.08 21.08 0.4K
12:21 21.09 21.09 21.07 21.07 1.4K
12:22 21.07 21.07 21.07 21.07 2.8K
12:23 21.07 21.07 21.07 21.07 0.8K
12:24 21.07 21.08 21.07 21.08 1.0K
12:25 21.08 21.08 21.06 21.06 1.4K
12:26 21.06 21.06 21.06 21.06 0.3K
12:27 21.06 21.06 21.06 21.06 0.6K
12:28 21.06 21.07 21.06 21.07 0.4K
12:29 21.07 21.09 21.07 21.09 6.7K
12:30 21.08 21.08 21.07 21.07 7.8K
12:31 21.05 21.06 21.05 21.06 12.7K
12:32 21.06 21.13 21.06 21.13 3.1K
12:33 21.13 21.14 21.12 21.14 2.6K
12:34 21.14 21.14 21.14 21.14 0.2K
12:35 21.14 21.14 21.10 21.10 2.4K
12:36 21.10 21.10 21.10 21.10 0.5K
12:37 21.10 21.10 21.10 21.10 0.5K
12:38 21.15 21.24 21.15 21.21 10.6K
12:39 21.21 21.21 21.21 21.21 0.0K
12:40 21.21 21.36 21.21 21.35 55.3K
12:41 21.37 21.39 21.37 21.39 2.0K
12:42 21.45 21.52 21.43 21.52 27.0K
12:43 21.47 21.50 21.47 21.50 3.4K
12:44 21.58 21.58 21.49 21.52 21.3K
12:45 21.49 21.49 21.49 21.49 0.5K
12:46 21.49 21.50 21.49 21.50 3.1K
12:47 21.49 21.49 21.48 21.48 3.9K
12:48 21.50 21.50 21.49 21.49 4.9K
12:49 21.52 21.52 21.48 21.48 4.2K
12:50 21.46 21.46 21.46 21.46 4.2K
12:51 21.46 21.50 21.46 21.49 2.4K
12:52 21.49 21.51 21.49 21.51 0.3K
12:53 21.51 21.51 21.47 21.47 1.4K
12:54 21.47 21.52 21.47 21.52 0.3K
12:55 21.52 21.52 21.52 21.52 1.5K
12:56 21.52 21.53 21.51 21.53 1.4K
12:57 21.53 21.53 21.49 21.49 1.6K
12:58 21.49 21.49 21.49 21.49 0.3K
12:59 21.52 21.52 21.50 21.50 3.0K
13:00 21.50 21.50 21.50 21.50 0.7K
13:01 21.50 21.52 21.50 21.51 0.6K
13:02 21.51 21.51 21.51 21.51 0.5K
13:03 21.53 21.55 21.53 21.55 4.0K
13:04 21.55 21.56 21.55 21.56 0.9K
13:05 21.56 21.56 21.56 21.56 0.6K
13:06 21.59 21.62 21.59 21.62 2.2K
13:07 21.63 21.63 21.59 21.59 4.2K
13:08 21.59 21.59 21.59 21.59 4.0K
13:09 21.61 21.62 21.59 21.59 5.8K
13:10 21.59 21.59 21.57 21.59 3.5K
13:11 21.59 21.63 21.59 21.63 2.1K
13:12 21.63 21.63 21.63 21.63 0.6K
13:13 21.63 21.69 21.63 21.69 1.3K
13:14 21.66 21.68 21.66 21.68 1.8K
13:15 21.68 21.77 21.68 21.77 2.2K
13:16 21.77 21.79 21.76 21.79 2.8K
13:17 21.80 21.82 21.80 21.80 1.3K
13:18 21.81 21.88 21.81 21.88 10.5K
13:19 21.88 21.88 21.83 21.83 4.6K
13:20 21.83 21.83 21.80 21.80 3.1K
13:21 21.80 21.80 21.77 21.77 0.6K
13:22 21.75 21.75 21.75 21.75 0.8K
13:23 21.75 21.75 21.72 21.73 1.6K
13:24 21.73 21.74 21.73 21.74 2.7K
13:25 21.74 21.76 21.74 21.76 1.3K
13:26 21.76 21.76 21.74 21.74 3.0K
13:27 21.74 21.74 21.74 21.74 0.8K
13:28 21.74 21.75 21.74 21.75 0.5K
13:29 21.75 21.75 21.75 21.75 0.4K
13:30 21.75 21.84 21.75 21.83 67.2K
13:31 21.84 21.84 21.81 21.81 3.7K
13:32 21.81 21.81 21.81 21.81 1.3K
13:33 21.82 21.82 21.82 21.82 1.5K
13:34 21.82 21.84 21.82 21.84 0.6K
13:35 21.84 21.85 21.84 21.85 1.4K
13:36 21.85 21.85 21.85 21.85 0.4K
13:37 21.88 21.89 21.87 21.89 13.9K
13:38 21.84 21.84 21.84 21.84 6.1K
13:39 21.84 21.84 21.82 21.82 1.8K
13:40 21.82 21.83 21.81 21.83 3.0K
13:41 21.83 21.83 21.83 21.83 2.4K
13:42 21.81 21.81 21.80 21.80 4.9K
13:43 21.82 21.82 21.82 21.82 3.7K
13:44 21.80 21.80 21.79 21.79 7.6K
13:45 21.81 21.81 21.81 21.81 1.5K
13:46 21.81 21.81 21.81 21.81 0.2K
13:47 21.81 21.83 21.81 21.83 1.1K
13:48 21.83 21.88 21.83 21.88 1.5K
13:49 21.88 21.88 21.88 21.88 1.3K
13:50 21.88 21.88 21.85 21.85 3.1K
13:51 21.84 21.84 21.84 21.84 2.0K
13:52 21.84 21.84 21.84 21.84 0.9K
13:53 21.86 21.86 21.84 21.84 2.2K
13:54 21.86 21.86 21.86 21.86 1.6K
13:55 21.86 21.86 21.85 21.85 1.9K
13:56 21.87 21.87 21.87 21.87 1.7K
13:57 21.87 21.87 21.86 21.86 1.9K
13:58 21.86 21.88 21.86 21.88 3.8K
13:59 21.82 21.82 21.82 21.82 4.1K
14:00 21.82 21.82 21.82 21.82 0.7K
14:01 21.80 21.81 21.80 21.81 6.0K
14:02 21.81 21.81 21.81 21.81 3.8K
14:03 21.81 21.81 21.74 21.74 5.4K
14:04 21.68 21.72 21.68 21.72 5.8K
14:05 21.72 21.74 21.72 21.74 2.0K
14:06 21.73 21.73 21.73 21.73 2.0K
14:07 21.73 21.73 21.69 21.70 2.4K
14:08 21.70 21.70 21.70 21.70 0.4K
14:09 21.70 21.70 21.70 21.70 0.8K
14:10 21.70 21.70 21.67 21.68 1.4K
14:11 21.68 21.68 21.65 21.66 2.6K
14:12 21.66 21.66 21.66 21.66 0.4K
14:13 21.60 21.62 21.59 21.60 2.8K
14:14 21.60 21.60 21.59 21.59 0.9K
14:15 21.59 21.59 21.58 21.58 3.3K
14:16 21.60 21.60 21.59 21.59 0.7K
14:17 21.59 21.59 21.59 21.59 0.9K
14:18 21.60 21.60 21.59 21.59 1.0K
14:19 21.59 21.59 21.59 21.59 0.8K
14:20 21.59 21.59 21.59 21.59 0.6K
14:21 21.59 21.59 21.59 21.59 0.5K
14:22 21.59 21.59 21.59 21.59 1.0K
14:23 21.59 21.59 21.59 21.59 0.6K
14:24 21.59 21.62 21.59 21.62 2.6K
14:25 21.62 21.64 21.62 21.64 0.4K
14:26 21.64 21.65 21.64 21.65 0.9K
14:27 21.65 21.66 21.65 21.65 2.0K
14:28 21.65 21.67 21.65 21.67 3.0K
14:29 21.67 21.67 21.67 21.67 0.5K
14:30 21.67 21.67 21.67 21.67 1.3K
14:31 21.68 21.68 21.66 21.66 4.3K
14:32 21.65 21.65 21.65 21.65 0.7K
14:33 21.65 21.65 21.65 21.65 0.7K
14:34 21.65 21.67 21.65 21.67 1.8K
14:35 21.67 21.67 21.67 21.67 1.5K
14:36 21.66 21.66 21.66 21.66 1.7K
14:37 21.66 21.66 21.66 21.66 1.7K
14:38 21.66 21.67 21.66 21.67 1.9K
14:39 21.67 21.68 21.67 21.68 1.8K
14:40 21.68 21.68 21.67 21.68 2.3K
14:41 21.68 21.68 21.67 21.67 1.7K
14:42 21.67 21.67 21.67 21.67 1.5K
14:43 21.68 21.69 21.68 21.69 3.0K
14:44 21.69 21.73 21.69 21.73 0.4K
14:45 21.73 21.74 21.73 21.74 1.8K
14:46 21.74 21.74 21.73 21.73 0.3K
14:47 21.73 21.73 21.73 21.73 1.5K
14:48 21.73 21.73 21.73 21.73 0.2K
14:49 21.73 21.73 21.73 21.73 1.0K
14:50 21.73 21.73 21.70 21.70 4.3K
14:51 21.71 21.71 21.71 21.71 0.9K
14:52 21.70 21.70 21.70 21.70 2.2K
14:53 21.70 21.70 21.70 21.70 0.3K
14:54 21.70 21.72 21.70 21.72 5.9K
14:55 21.72 21.72 21.71 21.71 1.6K
14:56 21.71 21.71 21.69 21.69 3.3K
14:57 21.69 21.69 21.63 21.63 3.7K
14:58 21.62 21.62 21.62 21.62 2.0K
14:59 21.63 21.63 21.63 21.63 1.5K
15:00 21.63 21.63 21.63 21.63 0.6K
15:01 21.63 21.65 21.63 21.65 1.4K
15:02 21.65 21.65 21.65 21.65 2.5K
15:03 21.65 21.65 21.65 21.65 0.9K
15:04 21.65 21.65 21.65 21.65 0.5K
15:05 21.65 21.65 21.65 21.65 3.0K
15:06 21.65 21.65 21.65 21.65 0.4K
15:07 21.65 21.68 21.65 21.68 7.7K
15:08 21.68 21.69 21.68 21.69 1.9K
15:09 21.69 21.72 21.69 21.72 1.9K
15:10 21.75 21.75 21.75 21.75 1.8K
15:11 21.75 21.75 21.74 21.74 4.2K
15:12 21.72 21.72 21.70 21.70 4.0K
15:13 21.70 21.71 21.70 21.71 0.8K
15:14 21.71 21.72 21.71 21.72 1.6K
15:15 21.72 21.72 21.70 21.70 6.4K
15:16 21.70 21.70 21.70 21.70 0.5K
15:17 21.69 21.69 21.69 21.69 0.7K
15:18 21.69 21.70 21.69 21.70 1.2K
15:19 21.70 21.71 21.70 21.70 5.3K
15:20 21.70 21.70 21.70 21.70 1.5K
15:21 21.65 21.65 21.63 21.63 4.3K
15:22 21.63 21.65 21.63 21.63 1.1K
15:23 21.63 21.63 21.63 21.63 0.8K
15:24 21.65 21.67 21.65 21.67 4.7K
15:25 21.67 21.69 21.67 21.69 2.4K
15:26 21.68 21.68 21.67 21.67 5.1K
15:27 21.67 21.67 21.66 21.66 1.2K
15:28 21.66 21.69 21.66 21.69 4.8K
15:29 21.69 21.71 21.69 21.71 2.1K
15:30 21.73 21.74 21.73 21.74 2.0K
15:31 21.74 21.74 21.71 21.72 5.8K
15:32 21.70 21.72 21.70 21.72 7.5K
15:33 21.70 21.71 21.70 21.71 1.3K
15:34 21.71 21.72 21.71 21.72 4.2K
15:35 21.72 21.72 21.70 21.70 1.3K
15:36 21.71 21.72 21.71 21.72 3.8K
15:37 21.72 21.74 21.72 21.73 7.5K
15:38 21.73 21.73 21.70 21.70 3.9K
15:39 21.70 21.71 21.68 21.68 5.5K
15:40 21.69 21.69 21.67 21.67 2.0K
15:41 21.67 21.67 21.66 21.66 1.2K
15:42 21.67 21.67 21.66 21.67 6.8K
15:43 21.67 21.70 21.67 21.70 8.3K
15:44 21.70 21.70 21.67 21.67 7.5K
15:45 21.66 21.67 21.66 21.66 1.5K
15:46 21.68 21.68 21.64 21.64 9.0K
15:47 21.63 21.66 21.63 21.66 9.4K
15:48 21.66 21.68 21.66 21.68 5.0K
15:49 21.68 21.69 21.68 21.68 7.2K
15:50 21.69 21.69 21.67 21.68 7.7K
15:51 21.67 21.67 21.63 21.66 13.6K
15:52 21.66 21.66 21.66 21.66 9.3K
15:53 21.66 21.66 21.65 21.66 9.3K
15:54 21.66 21.69 21.66 21.69 8.3K
15:55 21.68 21.70 21.68 21.70 14.3K
15:56 21.70 21.77 21.70 21.77 35.5K
15:57 21.78 21.81 21.78 21.79 62.4K
15:58 21.79 21.83 21.79 21.83 30.1K
15:59 21.82 21.82 21.82 21.82 25.7K
16:00 21.82 21.83 21.73 21.73 299.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available