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 20.60 20.61 20.48 20.48 9.0K
09:31 20.60 20.60 20.60 20.60 0.5K
09:32 20.60 20.60 20.60 20.60 1.7K
09:35 20.52 20.63 20.49 20.63 2.7K
09:36 20.53 20.53 20.34 20.34 2.5K
09:37 20.43 20.44 20.36 20.44 1.4K
09:38 20.38 20.38 20.38 20.38 0.1K
09:39 20.38 20.38 20.22 20.22 1.8K
09:40 20.28 20.28 20.28 20.28 0.3K
09:41 20.32 20.32 20.28 20.28 4.8K
09:42 20.28 20.28 20.28 20.28 0.2K
09:43 20.31 20.35 20.31 20.35 1.1K
09:44 20.31 20.32 20.31 20.32 0.6K
09:45 20.32 20.36 20.32 20.36 4.0K
09:46 20.39 20.39 20.38 20.38 1.2K
09:47 20.37 20.37 20.36 20.36 2.8K
09:48 20.36 20.38 20.36 20.38 2.4K
09:49 20.42 20.42 20.42 20.42 2.0K
09:50 20.33 20.33 20.33 20.33 1.2K
09:51 20.30 20.30 20.29 20.29 1.4K
09:52 20.29 20.29 20.28 20.27 1.9K
09:53 20.25 20.30 20.22 20.29 3.5K
09:54 20.30 20.30 20.30 20.30 0.5K
09:55 20.32 20.32 20.32 20.32 1.0K
09:56 20.31 20.33 20.31 20.33 1.8K
09:57 20.33 20.33 20.31 20.32 5.8K
09:59 20.33 20.33 20.33 20.33 0.3K
10:00 20.34 20.34 20.32 20.32 1.6K
10:01 20.32 20.37 20.32 20.36 3.5K
10:02 20.43 20.45 20.43 20.45 0.6K
10:04 20.45 20.45 20.45 20.45 1.1K
10:05 20.47 20.47 20.43 20.43 1.3K
10:06 20.43 20.43 20.43 20.43 0.7K
10:07 20.46 20.52 20.46 20.52 1.7K
10:08 20.49 20.49 20.49 20.49 0.5K
10:09 20.50 20.61 20.50 20.61 7.9K
10:10 20.55 20.55 20.50 20.50 3.3K
10:11 20.56 20.58 20.56 20.58 2.7K
10:14 20.57 20.57 20.57 20.57 0.1K
10:15 20.57 20.57 20.57 20.57 1.0K
10:17 20.65 20.65 20.65 20.65 1.4K
10:19 20.62 20.62 20.62 20.62 1.2K
10:20 20.62 20.64 20.58 20.58 2.4K
10:21 20.61 20.61 20.61 20.61 0.4K
10:22 20.60 20.61 20.60 20.61 1.5K
10:23 20.58 20.60 20.58 20.59 0.9K
10:24 20.59 20.59 20.57 20.57 5.2K
10:25 20.57 20.57 20.51 20.51 4.8K
10:26 20.47 20.48 20.47 20.48 0.4K
10:27 20.46 20.48 20.46 20.48 0.9K
10:28 20.46 20.50 20.46 20.50 3.5K
10:30 20.49 20.52 20.49 20.52 2.6K
10:31 20.51 20.51 20.51 20.51 0.7K
10:32 20.51 20.58 20.51 20.58 2.3K
10:33 20.57 20.57 20.57 20.56 1.1K
10:34 20.55 20.55 20.52 20.52 2.6K
10:35 20.52 20.52 20.52 20.52 1.4K
10:36 20.51 20.56 20.51 20.56 3.3K
10:37 20.52 20.52 20.52 20.52 0.5K
10:38 20.54 20.55 20.54 20.55 1.2K
10:39 20.55 20.56 20.55 20.56 0.8K
10:40 20.55 20.56 20.53 20.53 2.1K
10:41 20.51 20.53 20.51 20.53 1.1K
10:42 20.51 20.52 20.51 20.52 0.8K
10:43 20.53 20.53 20.53 20.53 0.9K
10:44 20.53 20.54 20.53 20.54 1.5K
10:45 20.57 20.57 20.57 20.57 0.8K
10:46 20.56 20.58 20.56 20.58 1.2K
10:48 20.58 20.59 20.58 20.59 1.4K
10:49 20.55 20.56 20.55 20.56 0.8K
10:50 20.57 20.60 20.57 20.60 1.9K
10:51 20.61 20.61 20.61 20.61 1.5K
10:52 20.61 20.61 20.61 20.61 0.3K
10:53 20.61 20.61 20.61 20.61 1.6K
10:54 20.59 20.59 20.59 20.59 2.6K
10:55 20.61 20.61 20.60 20.61 2.7K
10:58 20.61 20.61 20.61 20.61 0.4K
10:59 20.60 20.60 20.60 20.60 0.7K
11:00 20.59 20.63 20.59 20.63 2.5K
11:02 20.65 20.65 20.65 20.65 0.9K
11:03 20.64 20.64 20.64 20.64 0.9K
11:04 20.64 20.64 20.64 20.64 0.1K
11:05 20.62 20.62 20.61 20.61 3.5K
11:07 20.60 20.60 20.60 20.60 1.4K
11:08 20.60 20.60 20.60 20.60 1.2K
11:10 20.60 20.60 20.60 20.60 4.2K
11:11 20.65 20.65 20.63 20.63 1.2K
11:12 20.64 20.64 20.64 20.64 0.2K
11:13 20.62 20.62 20.62 20.62 1.7K
11:14 20.67 20.68 20.67 20.68 1.2K
11:15 20.67 20.69 20.67 20.69 1.2K
11:16 20.67 20.67 20.63 20.63 4.0K
11:17 20.63 20.63 20.63 20.63 0.7K
11:19 20.64 20.65 20.64 20.65 2.7K
11:21 20.66 20.66 20.66 20.66 1.9K
11:22 20.66 20.66 20.64 20.64 5.4K
11:24 20.67 20.69 20.67 20.69 1.6K
11:25 20.69 20.69 20.67 20.67 2.6K
11:27 20.63 20.63 20.63 20.63 1.2K
11:28 20.63 20.63 20.63 20.63 0.7K
11:29 20.63 20.63 20.63 20.63 1.4K
11:30 20.62 20.63 20.62 20.63 4.4K
11:32 20.65 20.65 20.65 20.65 0.6K
11:33 20.63 20.63 20.63 20.63 1.6K
11:36 20.65 20.65 20.65 20.65 1.7K
11:38 20.69 20.70 20.69 20.70 0.8K
11:39 20.72 20.72 20.72 20.72 0.6K
11:40 20.70 20.70 20.70 20.70 1.8K
11:41 20.68 20.69 20.68 20.69 2.7K
11:42 20.69 20.69 20.69 20.69 1.9K
11:43 20.69 20.69 20.69 20.69 0.9K
11:44 20.67 20.67 20.66 20.66 0.5K
11:45 20.66 20.69 20.66 20.69 1.5K
11:47 20.68 20.68 20.68 20.68 2.2K
11:48 20.66 20.66 20.66 20.66 1.2K
11:49 20.65 20.65 20.65 20.65 1.0K
11:50 20.64 20.64 20.64 20.64 2.0K
11:52 20.63 20.63 20.62 20.62 1.3K
11:53 20.61 20.61 20.61 20.61 0.9K
11:54 20.62 20.62 20.62 20.62 2.4K
11:55 20.60 20.60 20.59 20.59 2.2K
11:56 20.56 20.56 20.56 20.56 2.1K
11:57 20.55 20.55 20.54 20.54 0.5K
11:58 20.54 20.57 20.54 20.57 4.3K
12:00 20.57 20.57 20.57 20.57 0.6K
12:02 20.57 20.58 20.57 20.58 3.3K
12:05 20.60 20.61 20.60 20.61 0.8K
12:06 20.59 20.60 20.59 20.59 1.0K
12:07 20.59 20.59 20.59 20.59 0.6K
12:08 20.62 20.62 20.62 20.62 1.6K
12:10 20.61 20.61 20.61 20.61 0.8K
12:11 20.61 20.63 20.61 20.63 2.1K
12:12 20.64 20.64 20.64 20.64 1.1K
12:13 20.63 20.71 20.63 20.71 1.8K
12:14 20.70 20.70 20.70 20.70 1.2K
12:15 20.70 20.70 20.70 20.70 0.6K
12:16 20.70 20.70 20.70 20.70 0.6K
12:17 20.70 20.70 20.70 20.70 2.1K
12:19 20.72 20.72 20.71 20.71 1.0K
12:21 20.71 20.71 20.68 20.68 5.8K
12:24 20.66 20.67 20.66 20.67 2.5K
12:26 20.67 20.67 20.65 20.65 1.6K
12:27 20.65 20.65 20.65 20.65 1.2K
12:29 20.64 20.64 20.64 20.64 0.7K
12:30 20.66 20.66 20.66 20.66 0.6K
12:31 20.66 20.66 20.66 20.66 0.2K
12:32 20.66 20.66 20.64 20.64 2.9K
12:33 20.64 20.64 20.58 20.58 7.6K
12:34 20.58 20.60 20.58 20.59 3.8K
12:35 20.57 20.57 20.57 20.57 2.2K
12:37 20.60 20.60 20.60 20.60 0.4K
12:38 20.60 20.60 20.60 20.60 1.7K
12:39 20.60 20.60 20.60 20.60 0.1K
12:40 20.61 20.61 20.58 20.58 1.6K
12:41 20.60 20.60 20.60 20.60 0.9K
12:42 20.58 20.58 20.58 20.58 0.1K
12:43 20.60 20.60 20.58 20.58 0.5K
12:44 20.58 20.60 20.58 20.58 2.7K
12:45 20.59 20.59 20.59 20.59 2.1K
12:47 20.61 20.61 20.60 20.60 0.4K
12:48 20.60 20.60 20.60 20.60 0.7K
12:50 20.60 20.61 20.60 20.61 4.5K
12:51 20.62 20.62 20.62 20.62 1.8K
12:52 20.64 20.65 20.64 20.65 1.8K
12:53 20.67 20.67 20.65 20.65 1.7K
12:54 20.65 20.65 20.65 20.65 2.1K
12:55 20.64 20.64 20.64 20.64 1.1K
12:56 20.64 20.64 20.64 20.64 0.2K
12:57 20.64 20.64 20.64 20.64 0.4K
12:58 20.65 20.65 20.65 20.65 2.4K
12:59 20.66 20.66 20.65 20.65 1.1K
13:00 20.65 20.66 20.65 20.66 1.2K
13:01 20.66 20.66 20.66 20.66 0.5K
13:02 20.66 20.69 20.66 20.69 5.4K
13:03 20.69 20.69 20.69 20.69 0.5K
13:04 20.69 20.69 20.69 20.69 0.4K
13:05 20.66 20.66 20.64 20.64 5.5K
13:06 20.64 20.64 20.64 20.64 0.3K
13:07 20.65 20.65 20.65 20.65 1.4K
13:09 20.66 20.66 20.66 20.66 0.2K
13:10 20.66 20.66 20.66 20.66 1.9K
13:11 20.67 20.67 20.67 20.67 1.6K
13:12 20.64 20.64 20.64 20.64 0.4K
13:13 20.64 20.64 20.64 20.64 1.0K
13:15 20.65 20.65 20.65 20.65 0.3K
13:16 20.65 20.67 20.64 20.67 3.4K
13:17 20.69 20.69 20.69 20.69 2.1K
13:18 20.67 20.67 20.67 20.67 0.5K
13:19 20.67 20.67 20.67 20.67 0.4K
13:20 20.67 20.67 20.67 20.67 0.6K
13:21 20.70 20.70 20.70 20.70 0.2K
13:22 20.69 20.69 20.69 20.69 0.9K
13:23 20.70 20.70 20.70 20.70 1.0K
13:25 20.69 20.72 20.69 20.71 1.5K
13:27 20.69 20.69 20.69 20.69 3.7K
13:28 20.71 20.71 20.71 20.71 4.2K
13:31 20.70 20.72 20.70 20.72 1.2K
13:32 20.72 20.72 20.72 20.72 0.2K
13:33 20.71 20.71 20.71 20.71 2.1K
13:34 20.69 20.69 20.69 20.69 0.6K
13:35 20.69 20.70 20.69 20.70 1.7K
13:36 20.70 20.71 20.70 20.71 3.1K
13:38 20.71 20.71 20.71 20.71 1.2K
13:40 20.71 20.74 20.71 20.74 3.1K
13:41 20.73 20.73 20.73 20.73 0.4K
13:42 20.73 20.73 20.73 20.73 0.2K
13:43 20.72 20.72 20.72 20.72 3.2K
13:44 20.69 20.69 20.69 20.69 1.1K
13:46 20.69 20.69 20.68 20.68 0.6K
13:47 20.69 20.71 20.69 20.71 1.6K
13:48 20.70 20.70 20.70 20.70 0.9K
13:50 20.71 20.71 20.71 20.71 0.3K
13:51 20.70 20.70 20.70 20.70 0.6K
13:52 20.70 20.70 20.70 20.70 0.8K
13:54 20.70 20.70 20.70 20.70 0.6K
13:55 20.70 20.71 20.70 20.71 4.7K
13:56 20.71 20.71 20.71 20.71 1.7K
13:57 20.68 20.68 20.68 20.68 3.9K
13:58 20.67 20.67 20.67 20.67 1.3K
14:00 20.67 20.67 20.67 20.67 0.9K
14:01 20.70 20.70 20.70 20.70 2.0K
14:03 20.70 20.70 20.70 20.70 0.7K
14:05 20.69 20.69 20.69 20.69 1.0K
14:06 20.70 20.70 20.70 20.70 0.4K
14:07 20.70 20.70 20.70 20.70 0.5K
14:08 20.70 20.70 20.70 20.70 1.0K
14:09 20.68 20.68 20.68 20.68 1.2K
14:10 20.70 20.70 20.70 20.70 0.1K
14:11 20.70 20.70 20.70 20.70 0.9K
14:12 20.70 20.70 20.70 20.70 3.6K
14:13 20.68 20.68 20.68 20.68 2.4K
14:15 20.68 20.68 20.68 20.68 0.2K
14:16 20.68 20.68 20.68 20.68 0.8K
14:17 20.69 20.69 20.69 20.69 0.6K
14:18 20.67 20.68 20.67 20.68 1.2K
14:19 20.69 20.70 20.69 20.70 2.0K
14:20 20.70 20.70 20.69 20.70 1.9K
14:23 20.71 20.72 20.71 20.72 0.4K
14:24 20.71 20.73 20.71 20.73 2.3K
14:25 20.73 20.73 20.73 20.73 4.2K
14:26 20.70 20.70 20.70 20.70 1.2K
14:27 20.70 20.70 20.70 20.70 0.7K
14:28 20.70 20.70 20.70 20.70 0.4K
14:29 20.71 20.71 20.71 20.71 1.9K
14:31 20.69 20.69 20.68 20.69 2.2K
14:32 20.68 20.69 20.68 20.69 1.2K
14:33 20.69 20.70 20.69 20.70 3.2K
14:34 20.68 20.68 20.68 20.68 2.2K
14:35 20.68 20.68 20.67 20.67 1.7K
14:36 20.66 20.66 20.66 20.66 1.8K
14:37 20.66 20.66 20.66 20.66 0.6K
14:38 20.66 20.66 20.66 20.66 1.1K
14:40 20.65 20.66 20.65 20.66 0.8K
14:41 20.66 20.66 20.65 20.65 2.0K
14:42 20.65 20.65 20.65 20.65 0.6K
14:43 20.66 20.67 20.66 20.67 1.1K
14:44 20.66 20.66 20.66 20.66 1.1K
14:45 20.64 20.64 20.63 20.63 2.7K
14:46 20.62 20.62 20.62 20.62 0.6K
14:47 20.64 20.64 20.63 20.63 0.4K
14:48 20.62 20.63 20.62 20.63 0.6K
14:49 20.63 20.64 20.62 20.62 1.8K
14:50 20.62 20.62 20.62 20.62 1.9K
14:51 20.63 20.63 20.63 20.63 0.6K
14:52 20.63 20.63 20.63 20.63 0.4K
14:53 20.63 20.63 20.63 20.63 0.3K
14:54 20.62 20.63 20.62 20.63 1.7K
14:55 20.63 20.65 20.63 20.64 2.8K
14:57 20.66 20.66 20.66 20.66 1.3K
14:58 20.69 20.69 20.69 20.69 0.7K
14:59 20.69 20.74 20.69 20.70 16.0K
15:00 20.69 20.69 20.69 20.69 2.1K
15:02 20.68 20.68 20.67 20.67 1.4K
15:03 20.67 20.67 20.67 20.67 1.4K
15:04 20.67 20.67 20.67 20.67 1.8K
15:06 20.67 20.68 20.67 20.67 1.1K
15:08 20.66 20.66 20.66 20.66 0.9K
15:09 20.67 20.67 20.66 20.66 1.4K
15:10 20.66 20.66 20.66 20.65 1.1K
15:11 20.66 20.66 20.66 20.66 1.6K
15:13 20.67 20.67 20.67 20.67 1.4K
15:14 20.65 20.66 20.65 20.66 1.2K
15:15 20.66 20.66 20.66 20.66 1.3K
15:16 20.65 20.65 20.65 20.65 0.8K
15:17 20.65 20.66 20.65 20.66 1.5K
15:18 20.65 20.66 20.65 20.66 2.4K
15:19 20.67 20.67 20.67 20.67 0.6K
15:20 20.65 20.65 20.65 20.65 4.0K
15:21 20.66 20.66 20.66 20.66 3.3K
15:22 20.67 20.70 20.67 20.70 2.8K
15:23 20.72 20.72 20.71 20.71 1.1K
15:24 20.71 20.71 20.71 20.71 1.9K
15:26 20.70 20.70 20.68 20.68 5.2K
15:27 20.67 20.68 20.67 20.68 2.6K
15:28 20.67 20.67 20.67 20.67 2.7K
15:29 20.67 20.67 20.64 20.64 3.3K
15:30 20.64 20.64 20.64 20.64 2.3K
15:31 20.62 20.62 20.59 20.59 5.2K
15:32 20.59 20.59 20.58 20.58 2.7K
15:33 20.58 20.58 20.58 20.58 1.7K
15:35 20.58 20.60 20.58 20.59 7.9K
15:36 20.59 20.59 20.59 20.59 0.9K
15:37 20.59 20.59 20.59 20.59 0.7K
15:38 20.58 20.58 20.57 20.57 0.7K
15:39 20.58 20.64 20.58 20.64 6.0K
15:40 20.67 20.69 20.65 20.69 10.7K
15:41 20.69 20.69 20.69 20.69 2.0K
15:42 20.69 20.69 20.69 20.69 0.7K
15:43 20.70 20.71 20.70 20.71 6.3K
15:44 20.72 20.75 20.72 20.74 11.2K
15:45 20.74 20.74 20.72 20.72 4.4K
15:46 20.70 20.70 20.68 20.70 7.0K
15:47 20.70 20.70 20.69 20.70 4.3K
15:48 20.70 20.70 20.70 20.70 2.2K
15:49 20.70 20.71 20.70 20.71 1.8K
15:50 20.70 20.71 20.70 20.71 7.7K
15:51 20.72 20.75 20.72 20.75 8.6K
15:52 20.75 20.75 20.75 20.75 3.2K
15:53 20.76 20.76 20.74 20.74 5.2K
15:54 20.74 20.74 20.66 20.69 20.2K
15:55 20.69 20.72 20.66 20.72 26.6K
15:56 20.72 20.72 20.71 20.71 16.3K
15:57 20.72 20.72 20.66 20.66 20.3K
15:58 20.66 20.67 20.64 20.64 34.1K
15:59 20.62 20.64 20.60 20.61 279.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available