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 22.05 22.07 22.02 22.05 17.2K
09:31 22.05 22.15 22.03 22.15 2.5K
09:32 21.81 21.83 21.81 21.81 4.4K
09:33 21.96 21.96 21.96 21.96 1.0K
09:35 22.05 22.05 22.05 22.05 0.7K
09:36 21.99 22.05 21.94 21.94 2.6K
09:38 22.00 22.08 22.00 22.01 1.2K
09:40 22.01 22.01 21.88 21.88 1.3K
09:41 21.89 21.89 21.89 21.89 1.3K
09:42 21.83 21.83 21.67 21.77 1.1K
09:43 21.77 21.77 21.77 21.77 0.5K
09:44 21.67 21.67 21.67 21.67 0.9K
09:45 21.85 21.85 21.85 21.85 0.3K
09:46 21.78 21.78 21.78 21.78 1.0K
09:49 21.71 21.71 21.71 21.71 0.9K
09:50 21.70 21.70 21.68 21.68 2.4K
09:51 21.68 21.68 21.68 21.68 1.2K
09:52 21.68 21.69 21.68 21.69 1.1K
09:54 21.67 21.67 21.67 21.67 1.2K
09:55 21.67 21.67 21.67 21.67 0.2K
09:56 21.67 21.70 21.67 21.70 3.2K
09:57 21.70 21.70 21.70 21.70 0.3K
09:59 21.71 21.71 21.71 21.71 0.5K
10:00 21.71 21.71 21.70 21.70 1.6K
10:01 21.70 21.70 21.70 21.70 3.5K
10:02 21.69 21.69 21.60 21.60 2.7K
10:03 21.60 21.60 21.55 21.55 1.8K
10:04 21.60 21.60 21.60 21.60 0.3K
10:05 21.60 21.60 21.59 21.59 1.2K
10:06 21.59 21.59 21.59 21.59 0.7K
10:07 21.60 21.60 21.60 21.60 0.6K
10:08 21.60 21.60 21.60 21.60 0.5K
10:09 21.60 21.60 21.60 21.60 0.2K
10:10 21.60 21.60 21.60 21.60 0.3K
10:11 21.60 21.60 21.56 21.56 1.3K
10:12 21.56 21.56 21.55 21.55 0.6K
10:13 21.54 21.56 21.54 21.56 1.0K
10:15 21.53 21.53 21.53 21.53 1.7K
10:16 21.53 21.53 21.53 21.53 0.8K
10:17 21.53 21.53 21.51 21.51 1.0K
10:18 21.52 21.52 21.52 21.52 0.3K
10:19 21.52 21.52 21.52 21.52 1.2K
10:20 21.52 21.59 21.52 21.58 7.5K
10:22 21.59 21.59 21.59 21.59 2.1K
10:23 21.59 21.60 21.59 21.60 0.8K
10:24 21.59 21.59 21.59 21.59 0.4K
10:25 21.57 21.59 21.57 21.59 0.8K
10:26 21.58 21.58 21.58 21.58 0.4K
10:27 21.58 21.58 21.55 21.57 2.6K
10:28 21.60 21.60 21.60 21.60 2.4K
10:29 21.60 21.60 21.60 21.60 0.5K
10:30 21.60 21.60 21.58 21.60 2.1K
10:31 21.60 21.60 21.56 21.56 1.3K
10:32 21.55 21.55 21.55 21.55 0.2K
10:33 21.55 21.65 21.55 21.65 3.8K
10:34 21.70 21.71 21.67 21.67 5.2K
10:35 21.64 21.64 21.64 21.64 0.5K
10:36 21.61 21.61 21.61 21.61 1.1K
10:37 21.63 21.64 21.63 21.63 0.9K
10:38 21.63 21.63 21.63 21.63 0.8K
10:39 21.63 21.66 21.63 21.66 2.1K
10:40 21.64 21.67 21.64 21.66 1.5K
10:41 21.65 21.65 21.61 21.64 1.3K
10:42 21.66 21.66 21.63 21.63 5.2K
10:43 21.62 21.62 21.62 21.62 0.7K
10:44 21.64 21.64 21.63 21.63 2.4K
10:45 21.64 21.64 21.64 21.64 0.2K
10:47 21.64 21.64 21.60 21.60 1.7K
10:48 21.59 21.59 21.59 21.59 1.1K
10:49 21.59 21.62 21.59 21.62 1.8K
10:50 21.63 21.63 21.63 21.63 0.3K
10:51 21.62 21.62 21.62 21.62 2.1K
10:52 21.63 21.64 21.63 21.64 2.2K
10:53 21.68 21.68 21.68 21.68 0.3K
10:54 21.72 21.72 21.72 21.72 1.2K
10:55 21.71 21.71 21.71 21.71 0.3K
10:56 21.71 21.71 21.71 21.71 0.7K
10:57 21.71 21.71 21.71 21.71 0.7K
10:59 21.71 21.71 21.71 21.71 0.3K
11:00 21.71 21.71 21.71 21.71 1.6K
11:01 21.71 21.71 21.71 21.71 0.7K
11:02 21.72 21.72 21.72 21.72 0.9K
11:03 21.72 21.72 21.72 21.72 1.7K
11:04 21.72 21.72 21.70 21.72 2.5K
11:05 21.71 21.71 21.71 21.71 0.2K
11:06 21.71 21.71 21.71 21.71 0.3K
11:07 21.76 21.77 21.76 21.77 2.3K
11:08 21.75 21.75 21.73 21.73 3.5K
11:09 21.68 21.68 21.67 21.67 1.6K
11:10 21.69 21.71 21.69 21.71 2.2K
11:12 21.70 21.71 21.70 21.71 1.0K
11:13 21.71 21.71 21.69 21.69 1.3K
11:14 21.69 21.69 21.69 21.69 1.0K
11:16 21.70 21.70 21.70 21.70 0.5K
11:17 21.71 21.71 21.71 21.71 2.9K
11:18 21.71 21.71 21.71 21.71 0.7K
11:20 21.72 21.72 21.70 21.70 2.4K
11:22 21.70 21.70 21.70 21.70 0.5K
11:24 21.70 21.70 21.68 21.68 1.0K
11:25 21.65 21.65 21.63 21.63 4.4K
11:26 21.65 21.65 21.65 21.65 0.3K
11:27 21.64 21.64 21.62 21.62 0.9K
11:28 21.62 21.62 21.62 21.62 0.8K
11:29 21.62 21.62 21.59 21.59 1.4K
11:30 21.59 21.59 21.59 21.59 0.4K
11:31 21.59 21.63 21.59 21.63 3.2K
11:32 21.66 21.66 21.66 21.66 2.9K
11:33 21.61 21.61 21.60 21.60 0.6K
11:35 21.61 21.61 21.61 21.61 0.1K
11:36 21.61 21.61 21.61 21.61 0.6K
11:38 21.61 21.61 21.61 21.61 0.4K
11:39 21.61 21.62 21.60 21.61 3.1K
11:40 21.61 21.61 21.60 21.60 1.0K
11:41 21.62 21.62 21.60 21.60 1.8K
11:42 21.58 21.60 21.58 21.60 1.4K
11:43 21.60 21.60 21.60 21.60 0.3K
11:44 21.58 21.58 21.58 21.58 0.3K
11:45 21.60 21.60 21.60 21.60 0.2K
11:46 21.60 21.65 21.60 21.65 2.6K
11:47 21.65 21.65 21.65 21.65 1.0K
11:48 21.62 21.62 21.60 21.60 2.3K
11:49 21.59 21.59 21.59 21.59 0.5K
11:51 21.59 21.59 21.59 21.59 0.2K
11:52 21.59 21.59 21.59 21.59 0.3K
11:53 21.61 21.61 21.61 21.61 2.6K
11:55 21.60 21.60 21.60 21.60 0.6K
11:57 21.60 21.60 21.60 21.60 0.3K
11:58 21.60 21.60 21.60 21.60 0.3K
11:59 21.60 21.60 21.60 21.60 0.8K
12:01 21.60 21.60 21.60 21.60 0.6K
12:02 21.60 21.60 21.60 21.60 0.1K
12:03 21.60 21.61 21.60 21.61 0.3K
12:04 21.61 21.62 21.60 21.61 4.0K
12:05 21.61 21.61 21.61 21.61 0.4K
12:06 21.58 21.58 21.58 21.58 2.1K
12:07 21.54 21.55 21.53 21.55 1.1K
12:08 21.55 21.55 21.55 21.55 0.5K
12:09 21.55 21.55 21.55 21.55 0.3K
12:10 21.53 21.53 21.51 21.51 1.3K
12:11 21.49 21.49 21.48 21.48 1.1K
12:12 21.48 21.49 21.48 21.49 1.2K
12:13 21.49 21.50 21.49 21.50 1.0K
12:14 21.52 21.52 21.52 21.52 1.8K
12:15 21.53 21.53 21.53 21.53 1.1K
12:16 21.53 21.53 21.52 21.52 1.0K
12:17 21.53 21.53 21.51 21.51 1.7K
12:18 21.52 21.52 21.51 21.51 0.8K
12:19 21.51 21.51 21.51 21.51 1.6K
12:20 21.46 21.46 21.45 21.45 0.9K
12:21 21.47 21.47 21.47 21.47 4.0K
12:22 21.47 21.47 21.47 21.47 0.7K
12:23 21.48 21.48 21.48 21.48 1.1K
12:25 21.49 21.49 21.49 21.49 1.8K
12:27 21.51 21.51 21.50 21.51 2.2K
12:28 21.52 21.52 21.52 21.52 0.7K
12:29 21.52 21.52 21.52 21.52 0.5K
12:30 21.52 21.52 21.51 21.51 1.4K
12:31 21.50 21.50 21.50 21.50 0.2K
12:32 21.51 21.51 21.51 21.51 1.5K
12:33 21.50 21.52 21.50 21.52 2.8K
12:36 21.47 21.47 21.47 21.47 1.5K
12:38 21.47 21.47 21.47 21.47 0.2K
12:39 21.49 21.49 21.49 21.49 2.3K
12:40 21.49 21.49 21.49 21.49 0.3K
12:41 21.49 21.49 21.49 21.49 0.4K
12:42 21.47 21.47 21.47 21.47 1.3K
12:43 21.48 21.49 21.48 21.49 1.0K
12:45 21.45 21.45 21.45 21.45 1.3K
12:46 21.45 21.46 21.45 21.46 1.6K
12:47 21.48 21.48 21.48 21.48 0.3K
12:48 21.49 21.49 21.49 21.49 0.5K
12:49 21.49 21.49 21.49 21.49 0.4K
12:51 21.48 21.48 21.48 21.48 0.8K
12:52 21.48 21.48 21.46 21.46 0.8K
12:53 21.46 21.46 21.46 21.46 1.0K
12:57 21.44 21.44 21.44 21.44 0.3K
12:58 21.46 21.46 21.46 21.46 2.0K
12:59 21.46 21.47 21.46 21.47 1.1K
13:00 21.47 21.47 21.47 21.47 0.1K
13:01 21.47 21.47 21.46 21.46 1.2K
13:02 21.48 21.48 21.48 21.48 1.5K
13:03 21.48 21.48 21.48 21.48 0.8K
13:04 21.49 21.49 21.49 21.49 0.8K
13:05 21.47 21.47 21.47 21.47 1.3K
13:06 21.47 21.47 21.46 21.46 0.9K
13:07 21.44 21.44 21.44 21.44 3.4K
13:08 21.44 21.47 21.44 21.47 2.5K
13:10 21.46 21.46 21.46 21.46 0.6K
13:11 21.46 21.46 21.46 21.46 0.9K
13:13 21.46 21.46 21.46 21.46 2.0K
13:14 21.47 21.47 21.47 21.47 0.6K
13:15 21.45 21.48 21.45 21.48 1.1K
13:19 21.51 21.51 21.51 21.51 1.9K
13:20 21.50 21.50 21.50 21.50 0.9K
13:22 21.50 21.50 21.48 21.48 1.6K
13:23 21.51 21.51 21.51 21.51 0.4K
13:24 21.52 21.52 21.52 21.52 0.6K
13:25 21.52 21.52 21.52 21.52 0.3K
13:26 21.52 21.53 21.50 21.50 1.7K
13:28 21.50 21.50 21.50 21.50 1.0K
13:29 21.47 21.47 21.46 21.46 2.6K
13:30 21.46 21.47 21.46 21.47 1.3K
13:31 21.48 21.48 21.47 21.47 1.8K
13:34 21.47 21.47 21.47 21.47 0.3K
13:35 21.46 21.46 21.46 21.46 2.5K
13:36 21.47 21.47 21.47 21.47 0.6K
13:37 21.46 21.46 21.46 21.46 0.6K
13:38 21.46 21.46 21.46 21.46 0.8K
13:40 21.47 21.47 21.47 21.47 1.7K
13:42 21.47 21.47 21.47 21.47 0.6K
13:43 21.44 21.44 21.42 21.42 3.2K
13:44 21.42 21.44 21.42 21.43 2.3K
13:45 21.43 21.43 21.43 21.43 0.4K
13:46 21.44 21.44 21.44 21.44 1.5K
13:48 21.43 21.43 21.43 21.43 0.2K
13:49 21.43 21.43 21.42 21.43 6.0K
13:50 21.43 21.43 21.40 21.42 4.7K
13:52 21.45 21.45 21.45 21.45 0.2K
13:53 21.45 21.45 21.45 21.45 0.1K
13:54 21.45 21.45 21.43 21.43 1.2K
13:55 21.44 21.44 21.42 21.42 1.7K
13:56 21.42 21.42 21.42 21.42 0.5K
13:57 21.42 21.42 21.42 21.42 0.7K
13:58 21.41 21.41 21.40 21.40 0.8K
13:59 21.40 21.40 21.40 21.40 0.9K
14:00 21.40 21.40 21.40 21.40 1.2K
14:01 21.39 21.39 21.38 21.38 1.4K
14:02 21.34 21.34 21.32 21.32 1.6K
14:03 21.32 21.32 21.28 21.28 2.8K
14:04 21.27 21.27 21.24 21.26 4.2K
14:06 21.27 21.27 21.27 21.27 0.6K
14:07 21.26 21.26 21.25 21.25 2.5K
14:08 21.26 21.26 21.26 21.26 0.1K
14:09 21.27 21.27 21.27 21.27 0.8K
14:10 21.25 21.25 21.25 21.25 0.8K
14:11 21.25 21.26 21.25 21.26 1.8K
14:13 21.25 21.25 21.24 21.25 3.4K
14:14 21.24 21.24 21.19 21.19 3.2K
14:15 21.18 21.18 21.17 21.17 1.9K
14:16 21.17 21.17 21.15 21.16 0.8K
14:17 21.16 21.18 21.15 21.17 6.4K
14:18 21.19 21.20 21.19 21.19 1.2K
14:19 21.19 21.19 21.19 21.19 0.5K
14:20 21.19 21.21 21.19 21.20 2.1K
14:21 21.25 21.27 21.25 21.27 3.6K
14:22 21.27 21.27 21.27 21.27 1.2K
14:24 21.30 21.31 21.30 21.31 5.8K
14:25 21.30 21.31 21.30 21.31 7.5K
14:26 21.30 21.31 21.23 21.23 6.8K
14:27 21.24 21.25 21.24 21.25 3.5K
14:28 21.24 21.24 21.24 21.24 1.2K
14:29 21.24 21.24 21.22 21.22 0.8K
14:30 21.24 21.24 21.22 21.24 4.1K
14:31 21.22 21.29 21.22 21.28 2.6K
14:32 21.29 21.29 21.29 21.29 0.7K
14:33 21.31 21.32 21.31 21.32 0.7K
14:34 21.32 21.32 21.32 21.32 1.6K
14:36 21.32 21.32 21.30 21.30 1.6K
14:37 21.33 21.34 21.33 21.34 1.8K
14:38 21.34 21.34 21.34 21.34 1.3K
14:40 21.32 21.33 21.32 21.33 1.3K
14:41 21.33 21.33 21.33 21.33 0.2K
14:42 21.33 21.33 21.31 21.33 0.6K
14:43 21.33 21.33 21.33 21.33 0.6K
14:44 21.33 21.33 21.33 21.33 1.8K
14:45 21.33 21.33 21.31 21.31 0.6K
14:46 21.33 21.33 21.33 21.33 0.1K
14:47 21.33 21.33 21.33 21.33 0.6K
14:48 21.32 21.33 21.32 21.33 3.2K
14:50 21.33 21.33 21.33 21.33 2.2K
14:51 21.34 21.34 21.33 21.33 1.3K
14:52 21.33 21.33 21.33 21.33 0.1K
14:53 21.32 21.32 21.31 21.31 2.6K
14:54 21.30 21.30 21.28 21.28 1.3K
14:55 21.28 21.28 21.25 21.26 2.3K
14:56 21.25 21.25 21.23 21.25 1.1K
14:57 21.26 21.27 21.26 21.27 2.4K
14:58 21.27 21.27 21.26 21.26 1.8K
14:59 21.26 21.26 21.26 21.26 0.8K
15:00 21.27 21.27 21.26 21.26 2.4K
15:01 21.22 21.22 21.22 21.22 0.5K
15:02 21.22 21.22 21.22 21.22 0.6K
15:03 21.22 21.22 21.22 21.22 0.2K
15:04 21.22 21.22 21.21 21.21 0.9K
15:05 21.22 21.22 21.19 21.19 2.8K
15:06 21.17 21.17 21.17 21.17 4.5K
15:08 21.18 21.18 21.18 21.18 1.2K
15:10 21.18 21.19 21.18 21.19 0.8K
15:11 21.18 21.18 21.18 21.18 0.2K
15:12 21.20 21.20 21.20 21.20 3.1K
15:13 21.19 21.19 21.19 21.19 0.9K
15:15 21.19 21.20 21.19 21.20 4.3K
15:17 21.17 21.17 21.17 21.17 0.4K
15:18 21.16 21.17 21.16 21.17 1.0K
15:19 21.16 21.16 21.16 21.16 1.6K
15:20 21.15 21.16 21.13 21.16 3.4K
15:21 21.16 21.16 21.16 21.16 0.8K
15:22 21.17 21.20 21.17 21.20 1.6K
15:23 21.21 21.21 21.21 21.21 0.9K
15:24 21.19 21.21 21.19 21.21 2.3K
15:25 21.21 21.21 21.21 21.21 0.7K
15:26 21.21 21.21 21.18 21.19 4.1K
15:27 21.22 21.22 21.22 21.22 4.1K
15:28 21.21 21.22 21.20 21.22 2.3K
15:29 21.19 21.19 21.19 21.19 1.5K
15:30 21.22 21.23 21.22 21.23 2.3K
15:31 21.23 21.23 21.23 21.23 0.1K
15:32 21.23 21.23 21.23 21.23 0.7K
15:33 21.23 21.23 21.22 21.22 1.9K
15:34 21.19 21.21 21.19 21.21 1.8K
15:35 21.21 21.23 21.21 21.22 4.6K
15:37 21.20 21.20 21.17 21.17 2.4K
15:38 21.17 21.18 21.17 21.18 5.8K
15:39 21.18 21.18 21.18 21.18 0.4K
15:40 21.16 21.22 21.16 21.22 4.8K
15:41 21.20 21.20 21.20 21.20 1.4K
15:42 21.20 21.20 21.18 21.18 3.0K
15:43 21.21 21.23 21.21 21.23 5.3K
15:44 21.24 21.24 21.24 21.24 1.0K
15:45 21.23 21.24 21.23 21.24 4.4K
15:46 21.23 21.24 21.23 21.24 1.6K
15:47 21.24 21.27 21.24 21.27 8.4K
15:48 21.27 21.27 21.27 21.27 1.7K
15:49 21.28 21.28 21.25 21.25 3.1K
15:50 21.25 21.25 21.22 21.25 9.6K
15:51 21.23 21.25 21.23 21.25 6.4K
15:52 21.25 21.28 21.24 21.28 4.9K
15:53 21.27 21.27 21.26 21.27 6.4K
15:54 21.27 21.27 21.27 21.27 6.2K
15:55 21.27 21.27 21.25 21.25 13.5K
15:56 21.25 21.25 21.23 21.23 13.2K
15:57 21.23 21.23 21.19 21.19 15.5K
15:58 21.19 21.19 21.17 21.18 22.4K
15:59 21.17 21.20 21.17 21.17 216.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available