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 20.21 20.21 20.21 20.21 6.9K
09:32 20.22 20.29 20.22 20.29 2.2K
09:33 20.21 20.21 20.21 20.21 1.1K
09:34 20.34 20.34 20.22 20.22 0.9K
09:35 20.33 20.33 20.33 20.33 0.7K
09:37 20.35 20.42 20.26 20.42 1.1K
09:38 20.35 20.43 20.35 20.35 1.2K
09:40 20.38 20.48 20.38 20.48 4.4K
09:42 20.49 20.60 20.49 20.56 1.0K
09:43 20.60 20.60 20.58 20.60 0.8K
09:44 20.59 20.59 20.59 20.59 0.8K
09:45 20.59 20.65 20.59 20.65 2.6K
09:47 20.67 20.67 20.67 20.67 1.7K
09:48 20.65 20.65 20.63 20.63 2.0K
09:49 20.64 20.72 20.64 20.72 2.1K
09:50 20.74 20.76 20.69 20.71 0.9K
09:51 20.71 20.76 20.66 20.76 1.5K
09:52 20.77 20.85 20.77 20.83 4.0K
09:53 20.83 20.84 20.79 20.79 3.1K
09:54 20.80 20.80 20.80 20.80 0.4K
09:55 20.78 20.78 20.75 20.75 28.1K
09:56 20.75 20.75 20.75 20.75 0.8K
09:57 20.74 20.74 20.73 20.73 1.8K
09:58 20.71 20.73 20.71 20.73 9.2K
09:59 20.75 20.75 20.73 20.73 1.9K
10:00 20.79 20.80 20.77 20.80 10.0K
10:01 20.77 20.77 20.77 20.77 6.0K
10:02 20.78 20.78 20.63 20.63 15.9K
10:03 20.63 20.63 20.63 20.63 9.4K
10:04 20.60 20.60 20.60 20.60 1.4K
10:05 20.67 20.67 20.67 20.67 2.8K
10:06 20.70 20.70 20.68 20.69 3.6K
10:08 20.62 20.62 20.59 20.59 1.2K
10:09 20.62 20.62 20.62 20.62 0.5K
10:10 20.62 20.69 20.62 20.69 2.2K
10:11 20.69 20.69 20.69 20.69 0.6K
10:12 20.69 20.69 20.68 20.69 1.4K
10:13 20.72 20.75 20.72 20.72 20.5K
10:14 20.72 20.82 20.72 20.80 31.5K
10:15 20.81 20.81 20.81 20.81 6.5K
10:16 20.82 20.82 20.82 20.82 3.3K
10:17 20.87 20.87 20.86 20.86 3.5K
10:18 20.85 20.87 20.84 20.84 3.0K
10:19 20.81 20.81 20.81 20.81 2.1K
10:20 20.79 20.82 20.78 20.82 11.1K
10:21 20.81 20.86 20.81 20.86 13.8K
10:22 20.86 20.89 20.86 20.88 4.5K
10:23 20.89 20.89 20.88 20.89 0.9K
10:24 20.89 20.90 20.74 20.74 42.2K
10:25 20.76 20.80 20.76 20.80 2.6K
10:26 20.81 20.81 20.80 20.81 1.4K
10:27 20.81 20.89 20.81 20.89 20.6K
10:28 20.92 20.92 20.84 20.85 2.9K
10:29 20.88 20.88 20.88 20.88 5.9K
10:30 20.89 20.89 20.89 20.89 1.6K
10:31 20.93 20.95 20.93 20.94 12.8K
10:32 20.94 20.94 20.93 20.93 2.4K
10:33 20.93 20.93 20.91 20.92 12.2K
10:35 20.92 20.99 20.92 20.99 8.1K
10:36 20.99 20.99 20.96 20.96 10.0K
10:37 20.93 20.94 20.89 20.94 24.1K
10:38 20.92 20.92 20.91 20.91 0.9K
10:39 20.93 20.97 20.93 20.97 3.0K
10:40 20.96 20.96 20.96 20.96 1.1K
10:41 20.95 20.97 20.95 20.97 2.2K
10:42 20.95 20.95 20.94 20.94 3.9K
10:43 20.95 20.95 20.95 20.95 1.6K
10:44 20.96 20.96 20.96 20.96 0.4K
10:45 20.96 21.00 20.95 21.00 4.2K
10:46 21.02 21.02 21.00 21.00 0.7K
10:47 21.02 21.08 21.02 21.06 7.9K
10:48 21.05 21.05 21.02 21.02 7.6K
10:49 21.04 21.04 21.04 21.04 2.1K
10:50 21.05 21.07 21.05 21.07 1.9K
10:51 21.09 21.09 21.06 21.06 4.9K
10:52 21.05 21.07 21.05 21.07 3.5K
10:53 21.05 21.05 21.04 21.04 2.2K
10:54 21.05 21.05 21.04 21.04 0.9K
10:55 21.06 21.09 21.06 21.09 1.3K
10:56 21.07 21.08 21.07 21.08 1.5K
10:57 21.11 21.11 21.11 21.11 5.0K
10:59 21.15 21.15 21.15 21.15 1.4K
11:00 21.18 21.18 21.18 21.18 0.8K
11:01 21.18 21.18 21.18 21.18 1.7K
11:02 21.18 21.18 21.18 21.18 0.5K
11:03 21.14 21.15 21.13 21.15 5.2K
11:04 21.12 21.16 21.12 21.16 1.6K
11:05 21.16 21.16 21.16 21.16 0.3K
11:07 21.17 21.19 21.17 21.19 1.3K
11:08 21.20 21.20 21.20 21.20 3.4K
11:09 21.20 21.21 21.20 21.20 2.2K
11:10 21.18 21.23 21.18 21.23 7.8K
11:11 21.26 21.26 21.26 21.26 1.3K
11:12 21.26 21.26 21.22 21.26 9.0K
11:13 21.28 21.28 21.28 21.28 0.5K
11:14 21.30 21.30 21.30 21.30 2.1K
11:16 21.29 21.29 21.28 21.28 3.9K
11:18 21.31 21.33 21.31 21.32 4.1K
11:19 21.33 21.33 21.33 21.33 2.0K
11:20 21.31 21.31 21.31 21.31 3.1K
11:21 21.32 21.32 21.32 21.32 1.0K
11:22 21.31 21.31 21.31 21.31 1.4K
11:24 21.28 21.28 21.28 21.28 4.0K
11:25 21.28 21.28 21.28 21.28 0.2K
11:26 21.28 21.28 21.26 21.26 2.7K
11:27 21.27 21.27 21.27 21.27 1.4K
11:28 21.28 21.28 21.28 21.28 1.3K
11:29 21.28 21.28 21.26 21.26 2.2K
11:31 21.25 21.25 21.24 21.24 3.7K
11:32 21.22 21.22 21.22 21.22 1.5K
11:33 21.20 21.21 21.20 21.21 4.3K
11:35 21.19 21.19 21.18 21.18 2.2K
11:36 21.23 21.23 21.23 21.23 3.9K
11:39 21.28 21.28 21.27 21.27 2.3K
11:40 21.29 21.30 21.29 21.29 13.7K
11:41 21.28 21.28 21.28 21.28 0.3K
11:42 21.26 21.26 21.26 21.26 2.6K
11:43 21.25 21.25 21.25 21.25 0.8K
11:44 21.25 21.25 21.20 21.20 3.5K
11:47 21.20 21.20 21.20 21.20 0.8K
11:48 21.21 21.21 21.21 21.21 0.3K
11:49 21.20 21.21 21.20 21.21 2.3K
11:50 21.21 21.22 21.21 21.22 0.4K
11:51 21.22 21.22 21.21 21.22 2.2K
11:52 21.26 21.28 21.26 21.28 1.4K
11:53 21.30 21.30 21.30 21.30 1.3K
11:54 21.29 21.29 21.27 21.27 1.7K
11:55 21.26 21.26 21.26 21.26 2.3K
11:57 21.26 21.26 21.26 21.26 0.6K
11:58 21.26 21.26 21.26 21.26 0.1K
11:59 21.26 21.26 21.26 21.26 2.7K
12:00 21.28 21.28 21.28 21.28 1.6K
12:01 21.28 21.28 21.28 21.28 1.0K
12:02 21.27 21.27 21.27 21.27 0.7K
12:03 21.28 21.28 21.26 21.26 7.1K
12:04 21.26 21.27 21.24 21.24 3.6K
12:05 21.20 21.20 21.20 21.20 1.1K
12:07 21.18 21.20 21.18 21.20 4.2K
12:09 21.23 21.23 21.23 21.23 3.2K
12:10 21.24 21.28 21.24 21.28 2.6K
12:13 21.29 21.31 21.28 21.31 2.9K
12:14 21.30 21.30 21.30 21.30 1.1K
12:16 21.31 21.31 21.30 21.30 0.5K
12:17 21.31 21.31 21.31 21.31 2.3K
12:18 21.32 21.32 21.32 21.32 1.1K
12:19 21.32 21.36 21.32 21.33 4.5K
12:20 21.31 21.32 21.31 21.32 2.8K
12:22 21.31 21.32 21.31 21.31 2.0K
12:23 21.29 21.29 21.29 21.29 1.9K
12:24 21.28 21.30 21.28 21.30 1.4K
12:25 21.33 21.33 21.33 21.33 1.4K
12:26 21.33 21.33 21.33 21.33 0.3K
12:28 21.32 21.34 21.32 21.34 5.2K
12:31 21.35 21.36 21.35 21.36 3.9K
12:33 21.36 21.36 21.36 21.36 1.7K
12:34 21.36 21.36 21.36 21.36 0.2K
12:35 21.36 21.36 21.34 21.34 3.0K
12:36 21.34 21.34 21.34 21.34 2.4K
12:38 21.36 21.36 21.36 21.36 3.1K
12:39 21.37 21.37 21.37 21.37 0.6K
12:40 21.35 21.36 21.33 21.33 4.8K
12:41 21.31 21.31 21.31 21.31 0.6K
12:42 21.28 21.28 21.28 21.28 1.8K
12:44 21.28 21.30 21.26 21.26 5.6K
12:45 21.30 21.30 21.30 21.30 1.4K
12:46 21.34 21.34 21.34 21.34 0.4K
12:47 21.31 21.32 21.31 21.32 3.3K
12:48 21.30 21.30 21.30 21.30 1.2K
12:49 21.31 21.31 21.29 21.29 1.4K
12:50 21.27 21.28 21.26 21.26 2.6K
12:51 21.23 21.27 21.23 21.27 3.2K
12:52 21.26 21.26 21.24 21.24 2.2K
12:53 21.24 21.24 21.24 21.24 1.1K
12:55 21.22 21.22 21.22 21.22 0.3K
12:56 21.23 21.23 21.23 21.23 4.0K
12:57 21.24 21.24 21.23 21.23 3.9K
12:58 21.20 21.20 21.17 21.17 2.4K
12:59 21.17 21.17 21.14 21.16 5.3K
13:00 21.16 21.17 21.16 21.17 2.7K
13:01 21.16 21.16 21.14 21.14 2.4K
13:02 21.14 21.14 21.14 21.14 1.0K
13:03 21.14 21.18 21.14 21.18 3.6K
13:04 21.18 21.18 21.18 21.18 0.6K
13:05 21.17 21.17 21.15 21.15 2.7K
13:06 21.13 21.13 21.12 21.12 2.0K
13:07 21.13 21.13 21.13 21.13 3.7K
13:08 21.15 21.15 21.15 21.15 0.5K
13:09 21.14 21.14 21.14 21.14 1.9K
13:10 21.13 21.14 21.13 21.14 2.1K
13:11 21.12 21.12 21.12 21.12 2.0K
13:13 21.13 21.13 21.12 21.12 2.5K
13:14 21.14 21.14 21.14 21.14 2.8K
13:15 21.14 21.14 21.13 21.13 2.3K
13:16 21.11 21.11 21.09 21.09 2.6K
13:17 21.08 21.08 21.06 21.08 7.3K
13:19 21.05 21.06 21.05 21.06 3.8K
13:21 21.05 21.05 21.04 21.05 3.2K
13:22 21.04 21.04 21.01 21.03 5.6K
13:24 21.05 21.06 21.03 21.03 6.0K
13:25 21.03 21.03 21.03 21.03 1.8K
13:26 21.03 21.03 21.03 21.03 0.2K
13:27 21.02 21.02 21.02 21.02 4.2K
13:30 21.02 21.03 21.01 21.03 8.9K
13:31 21.04 21.04 21.04 21.04 2.2K
13:32 21.05 21.06 21.05 21.06 1.6K
13:33 21.06 21.08 21.06 21.08 3.1K
13:34 21.09 21.11 21.09 21.10 1.0K
13:35 21.11 21.12 21.11 21.11 3.6K
13:36 21.10 21.10 21.10 21.10 2.5K
13:37 21.08 21.08 21.08 21.08 0.2K
13:38 21.09 21.09 21.09 21.09 0.4K
13:39 21.10 21.11 21.10 21.11 6.7K
13:40 21.11 21.11 21.11 21.11 2.5K
13:41 21.11 21.12 21.11 21.12 6.1K
13:42 21.12 21.15 21.10 21.10 5.9K
13:44 21.10 21.10 21.09 21.09 1.7K
13:45 21.07 21.07 21.06 21.06 6.5K
13:46 21.04 21.04 21.04 21.04 2.5K
13:48 21.01 21.01 21.01 21.01 2.2K
13:49 20.97 20.99 20.97 20.99 2.3K
13:51 20.99 20.99 20.94 20.94 2.0K
13:52 20.94 20.94 20.94 20.94 1.7K
13:53 20.94 20.94 20.94 20.94 1.9K
13:54 20.94 20.95 20.94 20.95 2.5K
13:55 20.96 20.96 20.96 20.96 1.6K
13:56 20.99 20.99 20.98 20.99 1.6K
13:57 20.99 20.99 20.99 20.99 0.5K
13:58 20.99 20.99 20.97 20.97 3.4K
13:59 20.93 20.93 20.91 20.91 1.7K
14:00 20.89 20.89 20.85 20.85 1.9K
14:01 20.84 20.84 20.82 20.82 3.4K
14:02 20.80 20.80 20.80 20.80 0.6K
14:04 20.83 20.86 20.83 20.86 4.7K
14:05 20.92 20.94 20.92 20.94 3.2K
14:06 20.92 20.92 20.92 20.92 2.9K
14:08 20.92 20.92 20.92 20.92 0.3K
14:09 20.94 20.94 20.94 20.94 1.9K
14:10 20.97 20.98 20.97 20.98 5.1K
14:11 20.95 20.95 20.94 20.94 4.4K
14:12 20.92 20.92 20.89 20.89 1.9K
14:13 20.88 20.88 20.88 20.88 1.4K
14:15 20.85 20.85 20.85 20.85 1.5K
14:17 20.82 20.82 20.82 20.82 4.0K
14:18 20.78 20.79 20.78 20.79 5.4K
14:19 20.79 20.79 20.75 20.75 48.4K
14:20 20.80 20.80 20.79 20.79 3.6K
14:21 20.79 20.79 20.79 20.79 0.5K
14:22 20.81 20.81 20.81 20.81 2.0K
14:23 20.81 20.81 20.79 20.79 3.7K
14:24 20.76 20.76 20.76 20.76 1.7K
14:25 20.74 20.74 20.74 20.74 0.7K
14:26 20.74 20.74 20.74 20.74 2.6K
14:27 20.72 20.72 20.72 20.72 0.8K
14:28 20.73 20.73 20.73 20.73 1.3K
14:29 20.72 20.74 20.72 20.74 2.7K
14:30 20.75 20.75 20.72 20.72 3.0K
14:31 20.74 20.74 20.74 20.74 0.2K
14:32 20.71 20.71 20.68 20.68 5.7K
14:33 20.69 20.69 20.69 20.69 1.6K
14:34 20.69 20.70 20.68 20.70 2.3K
14:35 20.70 20.70 20.69 20.69 1.0K
14:36 20.70 20.71 20.69 20.69 2.8K
14:37 20.69 20.70 20.65 20.70 16.1K
14:38 20.70 20.70 20.70 20.70 1.6K
14:39 20.70 20.70 20.69 20.69 1.5K
14:40 20.67 20.67 20.67 20.67 2.9K
14:41 20.63 20.69 20.63 20.69 4.7K
14:42 20.71 20.71 20.71 20.71 0.6K
14:43 20.72 20.76 20.72 20.76 3.1K
14:44 20.77 20.77 20.74 20.75 4.5K
14:45 20.76 20.76 20.74 20.74 5.7K
14:46 20.74 20.76 20.74 20.76 2.4K
14:47 20.75 20.75 20.75 20.75 2.0K
14:48 20.74 20.77 20.74 20.77 2.5K
14:49 20.79 20.79 20.78 20.78 1.8K
14:50 20.79 20.79 20.78 20.79 1.4K
14:51 20.79 20.79 20.78 20.78 1.1K
14:52 20.78 20.78 20.78 20.78 3.6K
14:53 20.79 20.79 20.78 20.79 3.5K
14:54 20.79 20.79 20.78 20.79 1.0K
14:55 20.78 20.78 20.75 20.75 9.9K
14:56 20.76 20.76 20.76 20.76 5.9K
14:57 20.75 20.75 20.75 20.75 6.9K
14:58 20.75 20.75 20.75 20.75 3.3K
15:00 20.76 20.76 20.74 20.74 15.5K
15:01 20.74 20.74 20.74 20.74 2.4K
15:02 20.71 20.72 20.71 20.72 4.4K
15:03 20.72 20.72 20.71 20.71 2.2K
15:04 20.70 20.73 20.70 20.73 7.2K
15:05 20.72 20.75 20.72 20.75 4.4K
15:06 20.77 20.77 20.77 20.77 2.0K
15:07 20.77 20.79 20.76 20.79 3.1K
15:08 20.80 20.80 20.79 20.79 1.3K
15:09 20.81 20.84 20.81 20.84 1.7K
15:10 20.82 20.82 20.80 20.80 4.0K
15:11 20.80 20.81 20.80 20.81 2.2K
15:12 20.82 20.82 20.82 20.82 1.4K
15:13 20.82 20.82 20.82 20.82 1.2K
15:14 20.81 20.83 20.81 20.83 1.4K
15:15 20.83 20.83 20.83 20.83 1.0K
15:16 20.80 20.80 20.79 20.79 5.7K
15:17 20.78 20.78 20.78 20.78 1.2K
15:18 20.77 20.77 20.76 20.76 1.6K
15:19 20.76 20.77 20.76 20.77 1.9K
15:20 20.78 20.78 20.78 20.78 1.3K
15:21 20.79 20.79 20.77 20.77 3.5K
15:22 20.76 20.76 20.75 20.75 2.3K
15:23 20.72 20.72 20.72 20.72 1.9K
15:24 20.72 20.72 20.72 20.72 0.3K
15:25 20.72 20.72 20.72 20.72 1.4K
15:26 20.73 20.73 20.70 20.70 4.5K
15:27 20.71 20.71 20.71 20.71 1.0K
15:28 20.72 20.72 20.72 20.72 2.2K
15:29 20.72 20.72 20.72 20.72 0.9K
15:30 20.71 20.72 20.71 20.71 3.2K
15:31 20.69 20.69 20.68 20.69 3.3K
15:32 20.70 20.70 20.70 20.70 1.4K
15:33 20.70 20.70 20.69 20.69 0.5K
15:34 20.68 20.68 20.67 20.67 5.8K
15:35 20.68 20.69 20.68 20.69 1.1K
15:36 20.69 20.69 20.69 20.69 3.2K
15:37 20.69 20.69 20.68 20.68 1.0K
15:38 20.70 20.70 20.69 20.70 2.2K
15:39 20.69 20.70 20.69 20.70 2.6K
15:40 20.70 20.70 20.68 20.68 5.3K
15:41 20.68 20.68 20.68 20.68 6.6K
15:42 20.67 20.67 20.66 20.66 6.5K
15:43 20.65 20.66 20.65 20.66 4.8K
15:44 20.66 20.66 20.65 20.66 1.4K
15:45 20.66 20.66 20.62 20.62 9.2K
15:46 20.62 20.62 20.62 20.62 2.3K
15:47 20.63 20.65 20.63 20.65 3.6K
15:48 20.65 20.65 20.65 20.65 0.9K
15:49 20.65 20.65 20.64 20.64 3.4K
15:50 20.66 20.67 20.66 20.66 8.3K
15:51 20.67 20.68 20.66 20.68 8.1K
15:52 20.68 20.69 20.64 20.64 8.1K
15:53 20.64 20.65 20.64 20.65 4.3K
15:54 20.65 20.65 20.63 20.63 9.5K
15:55 20.62 20.62 20.55 20.56 19.6K
15:56 20.57 20.61 20.57 20.59 40.6K
15:57 20.60 20.60 20.55 20.55 28.8K
15:58 20.55 20.56 20.54 20.54 34.0K
15:59 20.53 20.54 20.51 20.52 236.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available