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
09:30 22.65 22.68 22.65 22.68 11.6K
09:31 22.59 22.59 22.59 22.59 1.2K
09:32 22.39 22.59 22.39 22.59 1.2K
09:33 22.39 22.59 22.39 22.39 50.0K
09:34 22.77 22.77 22.43 22.43 0.7K
09:35 22.61 22.61 22.61 22.61 0.4K
09:36 22.62 22.62 22.62 22.62 1.6K
09:37 22.47 22.47 22.46 22.46 0.2K
09:38 22.48 22.62 22.48 22.62 0.4K
09:39 22.46 22.46 22.45 22.45 0.4K
09:40 22.46 22.50 22.42 22.50 14.1K
09:41 22.41 22.50 22.41 22.45 0.9K
09:42 22.50 22.50 22.50 22.50 0.7K
09:43 22.53 22.53 22.41 22.41 2.8K
09:44 22.38 22.46 22.38 22.46 6.3K
09:45 22.44 22.46 22.42 22.44 4.1K
09:46 22.42 22.42 22.27 22.30 12.4K
09:47 22.30 22.30 22.26 22.26 2.3K
09:48 22.26 22.26 22.24 22.24 2.9K
09:49 22.24 22.24 22.24 22.24 1.8K
09:50 22.24 22.24 22.24 22.24 1.3K
09:51 22.25 22.25 22.17 22.17 3.6K
09:52 22.17 22.17 22.17 22.17 1.7K
09:53 22.17 22.17 22.07 22.08 40.8K
09:54 22.12 22.12 22.07 22.07 2.4K
09:55 22.10 22.12 22.08 22.08 4.2K
09:56 22.07 22.07 22.07 22.07 1.0K
09:57 22.07 22.07 22.07 22.07 2.0K
09:58 22.07 22.12 22.07 22.09 8.2K
09:59 22.11 22.15 22.11 22.15 4.0K
10:00 22.13 22.13 22.13 22.13 0.7K
10:01 22.28 22.28 22.28 22.28 2.9K
10:02 22.23 22.23 22.22 22.22 3.3K
10:03 22.20 22.20 22.17 22.17 1.5K
10:04 22.15 22.17 22.15 22.17 0.4K
10:05 22.17 22.17 22.16 22.16 0.6K
10:06 22.17 22.23 22.15 22.18 5.6K
10:07 22.15 22.15 22.13 22.14 1.0K
10:08 22.14 22.16 22.14 22.16 1.8K
10:09 22.14 22.18 22.14 22.18 1.5K
10:10 22.26 22.29 22.20 22.21 5.8K
10:11 22.21 22.21 22.13 22.13 4.2K
10:12 22.17 22.25 22.17 22.25 2.2K
10:13 22.25 22.25 22.22 22.22 1.7K
10:14 22.22 22.22 22.19 22.19 0.7K
10:15 22.19 22.19 22.12 22.12 1.0K
10:16 22.12 22.12 22.12 22.12 1.7K
10:17 22.10 22.10 22.09 22.09 0.9K
10:18 22.09 22.11 22.07 22.11 2.8K
10:19 22.07 22.10 22.07 22.10 1.7K
10:20 22.09 22.09 22.08 22.09 3.3K
10:21 22.09 22.09 22.03 22.04 7.2K
10:22 21.98 21.98 21.89 21.91 4.7K
10:23 21.91 21.91 21.72 21.75 49.4K
10:24 21.72 21.75 21.72 21.72 3.1K
10:25 21.70 21.70 21.64 21.65 29.3K
10:26 21.68 21.68 21.66 21.66 8.2K
10:27 21.59 21.60 21.59 21.59 6.6K
10:28 21.61 21.62 21.60 21.60 3.8K
10:29 21.60 21.60 21.60 21.60 0.1K
10:30 21.60 21.67 21.60 21.67 2.5K
10:31 21.67 21.69 21.67 21.69 1.4K
10:32 21.72 21.76 21.72 21.76 4.5K
10:33 21.69 21.69 21.69 21.69 3.7K
10:34 21.70 21.70 21.65 21.65 3.4K
10:35 21.68 21.68 21.65 21.65 2.0K
10:36 21.62 21.64 21.62 21.64 1.0K
10:37 21.66 21.74 21.66 21.74 2.6K
10:38 21.74 21.74 21.72 21.74 3.5K
10:39 21.75 21.75 21.75 21.75 2.2K
10:40 21.75 21.75 21.75 21.75 1.0K
10:41 21.77 21.77 21.75 21.75 1.0K
10:42 21.75 21.78 21.75 21.78 4.4K
10:43 21.78 21.84 21.78 21.84 3.8K
10:44 21.84 21.88 21.84 21.88 2.5K
10:45 21.85 21.90 21.85 21.90 3.5K
10:46 21.90 21.96 21.89 21.96 1.7K
10:47 21.95 21.95 21.91 21.91 4.2K
10:48 21.90 21.94 21.90 21.94 3.0K
10:49 21.95 21.95 21.94 21.94 0.7K
10:50 21.94 21.94 21.93 21.93 1.2K
10:51 21.95 21.95 21.92 21.92 5.1K
10:52 21.92 21.92 21.92 21.92 1.0K
10:53 21.92 21.92 21.92 21.92 0.4K
10:54 21.94 21.95 21.91 21.91 3.0K
10:55 21.91 21.91 21.86 21.86 3.9K
10:56 21.86 21.86 21.84 21.85 3.6K
10:57 21.86 21.86 21.86 21.86 0.2K
10:58 21.86 21.86 21.86 21.86 0.7K
10:59 21.86 21.86 21.86 21.86 1.4K
11:00 21.88 21.88 21.87 21.87 1.1K
11:01 21.90 21.90 21.90 21.90 0.9K
11:02 21.91 21.93 21.91 21.91 2.5K
11:03 21.91 21.91 21.91 21.91 0.8K
11:04 21.91 21.93 21.91 21.93 1.7K
11:05 21.93 21.94 21.93 21.94 3.0K
11:06 21.92 21.92 21.92 21.92 0.7K
11:07 21.92 21.94 21.86 21.86 10.4K
11:08 21.83 21.83 21.82 21.83 1.3K
11:09 21.87 21.88 21.87 21.87 1.9K
11:10 21.88 21.90 21.88 21.88 0.6K
11:11 21.86 21.88 21.86 21.88 1.2K
11:12 21.87 21.87 21.86 21.86 0.8K
11:13 21.90 21.90 21.84 21.84 3.1K
11:14 21.84 21.84 21.81 21.83 1.5K
11:15 21.83 21.84 21.83 21.84 1.7K
11:16 21.84 21.84 21.82 21.82 0.6K
11:17 21.84 21.84 21.84 21.84 0.7K
11:18 21.82 21.84 21.82 21.84 0.5K
11:19 21.87 21.87 21.87 21.87 3.1K
11:20 21.86 21.86 21.81 21.81 6.6K
11:21 21.81 21.86 21.81 21.86 3.7K
11:22 21.87 21.87 21.87 21.87 0.6K
11:23 21.87 21.88 21.85 21.86 1.0K
11:24 21.86 21.86 21.84 21.86 1.4K
11:25 21.83 21.83 21.80 21.80 0.6K
11:26 21.87 21.87 21.86 21.86 4.9K
11:27 21.86 21.86 21.86 21.86 0.5K
11:28 21.86 21.88 21.86 21.87 2.1K
11:29 21.87 21.90 21.87 21.90 2.3K
11:30 21.90 21.90 21.86 21.86 1.8K
11:31 21.85 21.85 21.84 21.84 2.1K
11:32 21.85 21.85 21.81 21.81 2.0K
11:33 21.80 21.80 21.72 21.72 2.6K
11:34 21.74 21.76 21.74 21.76 2.2K
11:35 21.76 21.76 21.76 21.76 0.6K
11:36 21.76 21.76 21.76 21.76 0.8K
11:37 21.74 21.76 21.74 21.76 2.2K
11:38 21.80 21.85 21.80 21.85 3.6K
11:39 21.83 21.83 21.83 21.83 2.3K
11:40 21.84 21.85 21.83 21.83 5.1K
11:41 21.86 21.87 21.86 21.86 1.9K
11:42 21.85 21.85 21.85 21.85 0.3K
11:43 21.86 21.86 21.83 21.83 3.6K
11:44 21.83 21.89 21.83 21.89 4.3K
11:45 21.89 21.89 21.88 21.88 1.5K
11:46 21.89 21.89 21.88 21.88 1.3K
11:47 21.88 21.88 21.85 21.85 3.1K
11:48 21.84 21.84 21.83 21.83 0.9K
11:49 21.83 21.83 21.83 21.83 0.6K
11:50 21.81 21.84 21.81 21.84 3.6K
11:51 21.84 21.84 21.84 21.84 0.3K
11:52 21.84 21.84 21.83 21.83 0.7K
11:53 21.83 21.84 21.83 21.84 0.5K
11:54 21.78 21.78 21.78 21.78 2.9K
11:55 21.78 21.78 21.78 21.78 1.1K
11:56 21.78 21.78 21.78 21.78 0.2K
11:57 21.77 21.77 21.77 21.77 0.4K
11:58 21.77 21.77 21.77 21.77 0.5K
11:59 21.77 21.77 21.77 21.77 0.7K
12:00 21.75 21.79 21.75 21.79 1.6K
12:01 21.81 21.81 21.81 21.81 2.8K
12:02 21.81 21.81 21.79 21.79 2.2K
12:03 21.81 21.81 21.79 21.79 2.0K
12:04 21.79 21.79 21.79 21.79 0.2K
12:05 21.75 21.75 21.73 21.73 5.8K
12:06 21.79 21.79 21.73 21.73 5.3K
12:07 21.74 21.74 21.74 21.74 1.6K
12:08 21.74 21.74 21.74 21.74 0.5K
12:09 21.72 21.72 21.72 21.72 0.2K
12:10 21.73 21.73 21.71 21.71 2.1K
12:11 21.72 21.74 21.72 21.74 2.9K
12:12 21.74 21.74 21.74 21.74 2.4K
12:13 21.69 21.69 21.69 21.69 0.6K
12:14 21.69 21.69 21.69 21.69 0.8K
12:15 21.74 21.74 21.71 21.71 1.0K
12:16 21.72 21.72 21.72 21.72 0.4K
12:17 21.72 21.72 21.71 21.71 1.1K
12:18 21.72 21.72 21.71 21.71 1.4K
12:19 21.72 21.72 21.70 21.70 2.3K
12:20 21.70 21.70 21.68 21.68 1.6K
12:21 21.68 21.69 21.68 21.69 3.3K
12:22 21.69 21.69 21.69 21.69 0.1K
12:23 21.69 21.69 21.68 21.68 0.3K
12:24 21.69 21.72 21.69 21.72 3.0K
12:25 21.73 21.73 21.67 21.67 4.8K
12:26 21.67 21.67 21.67 21.67 0.5K
12:27 21.67 21.68 21.67 21.68 0.3K
12:28 21.68 21.69 21.68 21.69 1.8K
12:29 21.68 21.69 21.68 21.69 1.9K
12:30 21.71 21.71 21.71 21.71 1.4K
12:31 21.69 21.71 21.69 21.71 1.6K
12:32 21.72 21.77 21.72 21.77 19.6K
12:33 21.77 21.77 21.77 21.77 0.6K
12:34 21.77 21.78 21.77 21.78 0.4K
12:35 21.78 21.78 21.74 21.74 5.1K
12:36 21.68 21.68 21.68 21.68 1.0K
12:37 21.70 21.70 21.70 21.70 1.4K
12:38 21.65 21.65 21.65 21.65 2.1K
12:39 21.65 21.65 21.65 21.65 1.0K
12:40 21.65 21.65 21.65 21.65 1.1K
12:41 21.65 21.65 21.65 21.65 0.7K
12:42 21.65 21.65 21.65 21.65 2.0K
12:43 21.65 21.65 21.65 21.65 0.4K
12:44 21.65 21.65 21.65 21.65 0.3K
12:45 21.65 21.67 21.65 21.67 2.3K
12:46 21.67 21.67 21.67 21.67 0.6K
12:47 21.67 21.67 21.67 21.67 0.4K
12:48 21.67 21.67 21.62 21.63 3.5K
12:49 21.63 21.63 21.63 21.63 1.1K
12:50 21.63 21.63 21.63 21.63 0.2K
12:51 21.61 21.63 21.61 21.63 0.7K
12:52 21.60 21.61 21.60 21.60 5.0K
12:53 21.61 21.61 21.61 21.61 1.6K
12:54 21.60 21.60 21.60 21.60 0.4K
12:55 21.54 21.56 21.53 21.55 4.8K
12:56 21.56 21.56 21.54 21.55 3.8K
12:57 21.54 21.56 21.54 21.56 2.6K
12:58 21.55 21.56 21.54 21.56 1.0K
12:59 21.56 21.61 21.56 21.59 5.4K
13:00 21.59 21.60 21.59 21.60 1.1K
13:01 21.59 21.60 21.59 21.60 0.8K
13:02 21.58 21.58 21.58 21.58 2.0K
13:03 21.59 21.62 21.59 21.61 2.9K
13:04 21.62 21.62 21.62 21.62 0.4K
13:05 21.61 21.61 21.61 21.61 0.5K
13:06 21.62 21.62 21.61 21.61 1.4K
13:07 21.61 21.62 21.60 21.60 2.8K
13:08 21.54 21.57 21.54 21.56 7.8K
13:09 21.56 21.56 21.54 21.54 2.4K
13:10 21.53 21.53 21.53 21.53 1.7K
13:11 21.53 21.55 21.53 21.55 3.3K
13:12 21.56 21.56 21.56 21.56 0.4K
13:13 21.58 21.58 21.58 21.58 1.5K
13:14 21.58 21.58 21.58 21.58 0.5K
13:15 21.57 21.57 21.56 21.56 0.9K
13:16 21.58 21.58 21.58 21.58 0.8K
13:17 21.58 21.58 21.55 21.56 2.6K
13:18 21.57 21.58 21.57 21.58 1.5K
13:19 21.58 21.58 21.57 21.57 1.3K
13:20 21.57 21.57 21.57 21.57 0.2K
13:21 21.57 21.58 21.57 21.58 1.3K
13:22 21.59 21.62 21.59 21.62 2.2K
13:23 21.64 21.64 21.64 21.64 1.2K
13:24 21.70 21.70 21.70 21.70 1.9K
13:25 21.70 21.70 21.70 21.70 0.5K
13:26 21.69 21.69 21.68 21.68 0.2K
13:27 21.68 21.70 21.68 21.69 1.7K
13:28 21.67 21.67 21.67 21.67 2.8K
13:29 21.65 21.65 21.64 21.64 1.6K
13:30 21.63 21.63 21.61 21.61 5.2K
13:31 21.50 21.50 21.48 21.48 1.2K
13:32 21.50 21.51 21.49 21.49 3.2K
13:33 21.48 21.48 21.47 21.47 0.8K
13:34 21.46 21.47 21.46 21.46 2.1K
13:35 21.44 21.44 21.44 21.44 3.1K
13:36 21.44 21.44 21.42 21.43 5.6K
13:37 21.39 21.42 21.39 21.42 8.3K
13:38 21.42 21.42 21.42 21.42 0.6K
13:39 21.42 21.42 21.39 21.39 0.3K
13:40 21.40 21.40 21.35 21.38 3.2K
13:41 21.37 21.39 21.37 21.38 11.6K
13:42 21.35 21.35 21.35 21.35 2.0K
13:43 21.32 21.32 21.32 21.32 1.4K
13:44 21.32 21.32 21.30 21.30 0.5K
13:45 21.32 21.35 21.31 21.35 3.9K
13:46 21.34 21.34 21.34 21.34 0.7K
13:47 21.34 21.38 21.34 21.38 3.0K
13:48 21.37 21.39 21.37 21.39 1.8K
13:49 21.39 21.39 21.38 21.38 2.3K
13:50 21.37 21.39 21.37 21.37 1.1K
13:51 21.38 21.39 21.37 21.39 3.7K
13:52 21.39 21.41 21.39 21.41 3.3K
13:53 21.42 21.43 21.42 21.43 1.3K
13:54 21.42 21.42 21.40 21.40 1.6K
13:55 21.42 21.42 21.41 21.41 0.7K
13:56 21.40 21.40 21.38 21.38 5.3K
13:57 21.35 21.35 21.35 21.35 0.2K
13:58 21.35 21.36 21.35 21.36 0.6K
13:59 21.36 21.36 21.34 21.34 1.2K
14:00 21.36 21.36 21.28 21.34 9.5K
14:01 21.34 21.34 21.33 21.33 1.5K
14:02 21.33 21.37 21.33 21.37 1.9K
14:03 21.37 21.37 21.37 21.37 0.3K
14:04 21.36 21.36 21.34 21.36 1.1K
14:05 21.36 21.40 21.36 21.40 6.0K
14:06 21.40 21.43 21.40 21.43 3.6K
14:07 21.45 21.45 21.45 21.45 1.9K
14:08 21.45 21.63 21.45 21.63 9.6K
14:09 21.63 21.65 21.63 21.63 1.6K
14:10 21.63 21.63 21.63 21.63 0.7K
14:11 21.63 21.63 21.60 21.60 2.1K
14:12 21.60 21.63 21.59 21.59 3.6K
14:13 21.59 21.59 21.56 21.56 3.0K
14:14 21.56 21.59 21.56 21.59 1.7K
14:15 21.59 21.59 21.56 21.57 2.9K
14:16 21.60 21.60 21.59 21.60 3.2K
14:17 21.59 21.62 21.58 21.62 5.1K
14:18 21.61 21.61 21.61 21.61 0.9K
14:19 21.61 21.65 21.61 21.65 1.7K
14:20 21.63 21.63 21.61 21.61 2.2K
14:21 21.61 21.62 21.60 21.60 1.7K
14:22 21.62 21.62 21.60 21.62 3.7K
14:23 21.62 21.62 21.60 21.62 1.6K
14:24 21.64 21.65 21.64 21.64 3.5K
14:25 21.62 21.62 21.60 21.60 2.8K
14:26 21.59 21.59 21.58 21.58 3.8K
14:27 21.57 21.59 21.57 21.59 5.1K
14:28 21.55 21.55 21.55 21.55 0.3K
14:29 21.55 21.55 21.55 21.55 1.7K
14:30 21.55 21.60 21.55 21.60 6.5K
14:31 21.60 21.60 21.60 21.60 0.8K
14:32 21.60 21.61 21.59 21.61 2.6K
14:33 21.58 21.58 21.57 21.57 1.7K
14:34 21.57 21.59 21.57 21.59 2.6K
14:35 21.57 21.59 21.57 21.59 2.5K
14:36 21.59 21.59 21.58 21.58 1.6K
14:37 21.59 21.59 21.57 21.57 3.8K
14:38 21.56 21.57 21.56 21.57 2.9K
14:39 21.57 21.57 21.57 21.57 0.9K
14:40 21.57 21.57 21.55 21.55 1.6K
14:41 21.53 21.54 21.53 21.54 2.7K
14:42 21.54 21.54 21.54 21.54 2.0K
14:43 21.54 21.54 21.51 21.51 12.6K
14:44 21.52 21.52 21.50 21.50 6.4K
14:45 21.48 21.48 21.47 21.47 1.4K
14:46 21.46 21.46 21.43 21.43 10.1K
14:47 21.43 21.43 21.43 21.43 1.3K
14:48 21.43 21.51 21.41 21.49 37.8K
14:49 21.49 21.50 21.49 21.50 1.1K
14:50 21.50 21.56 21.50 21.56 7.0K
14:51 21.56 21.56 21.56 21.56 0.8K
14:52 21.56 21.58 21.56 21.58 5.1K
14:53 21.56 21.56 21.56 21.56 1.8K
14:54 21.63 21.63 21.62 21.62 6.4K
14:55 21.63 21.63 21.62 21.63 1.8K
14:56 21.63 21.70 21.63 21.70 3.7K
14:57 21.70 21.70 21.70 21.70 0.7K
14:58 21.68 21.77 21.68 21.71 32.0K
14:59 21.68 21.68 21.67 21.67 4.1K
15:00 21.66 21.66 21.66 21.66 3.7K
15:01 21.66 21.66 21.66 21.66 1.0K
15:02 21.63 21.64 21.62 21.62 4.4K
15:03 21.64 21.64 21.62 21.64 7.1K
15:04 21.64 21.66 21.64 21.66 1.9K
15:05 21.66 21.74 21.66 21.74 4.8K
15:06 21.74 21.74 21.69 21.71 4.0K
15:07 21.71 21.71 21.69 21.69 2.1K
15:08 21.68 21.68 21.67 21.68 4.0K
15:09 21.68 21.68 21.67 21.68 3.6K
15:10 21.69 21.71 21.69 21.70 3.9K
15:11 21.70 21.70 21.69 21.70 2.7K
15:12 21.71 21.72 21.71 21.72 4.0K
15:13 21.72 21.74 21.72 21.74 3.1K
15:14 21.74 21.77 21.74 21.75 5.8K
15:15 21.74 21.74 21.72 21.72 2.8K
15:16 21.69 21.69 21.69 21.69 2.6K
15:17 21.68 21.70 21.68 21.70 2.9K
15:18 21.70 21.70 21.68 21.69 2.6K
15:19 21.67 21.67 21.67 21.67 1.7K
15:20 21.66 21.66 21.65 21.66 4.1K
15:21 21.66 21.68 21.66 21.68 2.5K
15:22 21.68 21.72 21.68 21.70 4.0K
15:23 21.69 21.70 21.69 21.70 3.9K
15:24 21.70 21.70 21.69 21.69 3.0K
15:25 21.68 21.68 21.68 21.68 4.0K
15:26 21.69 21.73 21.69 21.73 3.4K
15:27 21.74 21.74 21.74 21.74 1.3K
15:28 21.73 21.73 21.72 21.73 4.7K
15:29 21.73 21.75 21.73 21.75 4.8K
15:30 21.75 21.75 21.75 21.75 4.0K
15:31 21.74 21.74 21.69 21.71 8.9K
15:32 21.71 21.71 21.71 21.71 7.0K
15:33 21.71 21.71 21.68 21.68 13.0K
15:34 21.67 21.68 21.66 21.68 4.9K
15:35 21.68 21.69 21.68 21.68 5.7K
15:36 21.68 21.68 21.68 21.68 2.0K
15:37 21.67 21.67 21.66 21.67 7.7K
15:38 21.68 21.70 21.67 21.67 6.4K
15:39 21.66 21.68 21.66 21.67 3.6K
15:40 21.67 21.67 21.65 21.65 3.6K
15:41 21.65 21.65 21.64 21.64 4.7K
15:42 21.63 21.65 21.63 21.65 10.3K
15:43 21.65 21.68 21.65 21.67 11.9K
15:44 21.66 21.66 21.66 21.66 3.1K
15:45 21.66 21.77 21.66 21.75 19.0K
15:46 21.72 21.72 21.71 21.71 7.0K
15:47 21.71 21.71 21.70 21.70 5.1K
15:48 21.70 21.70 21.68 21.68 8.5K
15:49 21.68 21.68 21.67 21.68 7.0K
15:50 21.71 21.74 21.71 21.73 8.9K
15:51 21.73 21.75 21.72 21.75 15.7K
15:52 21.74 21.77 21.74 21.77 7.8K
15:53 21.77 21.77 21.74 21.74 16.2K
15:54 21.74 21.75 21.74 21.75 11.7K
15:55 21.75 21.75 21.74 21.75 27.6K
15:56 21.75 21.76 21.72 21.72 38.1K
15:57 21.72 21.76 21.72 21.75 20.7K
15:58 21.74 21.77 21.72 21.77 47.1K
15:59 21.78 21.82 21.77 21.82 322.6K
16:00 21.78 21.82 21.78 21.82 328.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available