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 20.51 20.69 20.51 20.63 12.1K
09:31 20.63 20.64 20.63 20.64 0.5K
09:32 20.65 20.65 20.50 20.50 14.0K
09:33 20.44 20.44 20.44 20.43 1.2K
09:34 20.44 20.44 20.44 20.44 0.4K
09:35 20.44 20.44 20.44 20.44 1.6K
09:36 20.48 20.54 20.44 20.54 3.6K
09:38 20.55 20.64 20.54 20.64 1.7K
09:39 20.64 20.64 20.64 20.64 0.6K
09:40 20.64 20.64 20.64 20.64 0.6K
09:41 20.68 20.68 20.68 20.68 1.4K
09:42 20.68 20.73 20.68 20.69 6.1K
09:43 20.69 20.69 20.55 20.64 9.2K
09:44 20.65 20.70 20.65 20.70 0.8K
09:45 20.70 20.72 20.65 20.65 1.7K
09:46 20.65 20.71 20.65 20.71 0.5K
09:47 20.72 20.77 20.65 20.71 4.3K
09:48 20.70 20.77 20.69 20.71 3.4K
09:49 20.71 20.71 20.68 20.68 1.7K
09:50 20.71 20.71 20.68 20.68 1.8K
09:51 20.68 20.72 20.68 20.68 1.7K
09:52 20.62 20.63 20.60 20.60 3.8K
09:53 20.60 20.60 20.53 20.53 5.0K
09:54 20.53 20.62 20.53 20.62 3.3K
09:55 20.61 20.61 20.61 20.61 2.0K
09:57 20.68 20.70 20.67 20.70 2.6K
09:58 20.70 20.70 20.66 20.66 0.7K
09:59 20.65 20.65 20.65 20.65 0.6K
10:00 20.66 20.66 20.66 20.66 0.1K
10:01 20.71 20.71 20.66 20.68 1.7K
10:02 20.69 20.81 20.69 20.81 6.9K
10:03 20.81 20.81 20.81 20.81 0.2K
10:04 20.81 20.81 20.75 20.75 3.4K
10:05 20.76 20.76 20.72 20.72 1.2K
10:06 20.75 20.75 20.74 20.74 1.1K
10:07 20.74 20.75 20.73 20.75 1.4K
10:08 20.74 20.74 20.74 20.74 0.9K
10:09 20.77 20.78 20.71 20.71 2.7K
10:11 20.73 20.73 20.73 20.73 1.1K
10:12 20.75 20.75 20.73 20.73 0.6K
10:13 20.75 20.75 20.75 20.75 1.0K
10:14 20.75 20.75 20.73 20.73 2.7K
10:15 20.78 20.78 20.77 20.77 3.0K
10:16 20.80 20.80 20.80 20.80 1.8K
10:18 20.79 20.80 20.75 20.80 6.7K
10:20 20.81 20.81 20.80 20.80 0.6K
10:21 20.82 20.83 20.82 20.83 3.7K
10:23 20.82 20.82 20.75 20.75 8.1K
10:24 20.72 20.74 20.72 20.74 0.5K
10:25 20.72 20.73 20.72 20.72 1.8K
10:26 20.72 20.72 20.72 20.72 4.3K
10:27 20.66 20.66 20.63 20.63 2.0K
10:28 20.63 20.65 20.60 20.60 6.0K
10:29 20.66 20.70 20.66 20.70 3.1K
10:30 20.70 20.70 20.68 20.68 2.4K
10:31 20.66 20.66 20.66 20.66 1.8K
10:32 20.64 20.64 20.64 20.64 0.4K
10:33 20.65 20.67 20.65 20.67 0.3K
10:34 20.65 20.68 20.65 20.68 3.1K
10:35 20.68 20.68 20.66 20.66 3.1K
10:36 20.66 20.66 20.66 20.66 0.6K
10:37 20.64 20.67 20.64 20.64 3.4K
10:38 20.63 20.63 20.63 20.63 0.2K
10:39 20.65 20.67 20.65 20.67 2.5K
10:40 20.67 20.67 20.67 20.67 0.6K
10:41 20.68 20.68 20.68 20.68 1.1K
10:42 20.68 20.70 20.68 20.68 1.6K
10:44 20.69 20.69 20.69 20.69 0.4K
10:45 20.70 20.71 20.70 20.71 1.2K
10:46 20.71 20.71 20.69 20.70 0.8K
10:47 20.71 20.71 20.70 20.70 3.3K
10:48 20.70 20.70 20.68 20.68 4.1K
10:49 20.70 20.70 20.70 20.70 1.5K
10:50 20.70 20.70 20.70 20.70 0.3K
10:51 20.70 20.71 20.70 20.71 1.9K
10:52 20.67 20.68 20.67 20.68 2.2K
10:53 20.66 20.66 20.63 20.63 2.2K
10:54 20.63 20.65 20.63 20.65 0.2K
10:55 20.63 20.63 20.59 20.59 2.0K
10:56 20.59 20.59 20.59 20.59 0.2K
10:57 20.57 20.57 20.57 20.57 0.6K
10:58 20.60 20.60 20.57 20.57 0.7K
10:59 20.63 20.64 20.62 20.62 3.8K
11:00 20.62 20.65 20.62 20.63 1.5K
11:01 20.61 20.61 20.60 20.60 1.8K
11:03 20.58 20.58 20.56 20.56 0.9K
11:04 20.54 20.54 20.54 20.54 1.2K
11:05 20.57 20.57 20.54 20.57 0.3K
11:06 20.57 20.57 20.57 20.57 0.3K
11:07 20.58 20.58 20.56 20.56 1.8K
11:08 20.56 20.56 20.56 20.56 1.6K
11:09 20.58 20.58 20.54 20.54 0.7K
11:10 20.56 20.58 20.56 20.56 1.0K
11:11 20.56 20.56 20.56 20.56 0.7K
11:12 20.54 20.63 20.54 20.63 6.2K
11:13 20.63 20.63 20.62 20.62 1.1K
11:14 20.62 20.62 20.62 20.62 0.7K
11:15 20.62 20.63 20.62 20.63 3.5K
11:16 20.63 20.64 20.63 20.63 0.7K
11:17 20.60 20.64 20.60 20.64 0.8K
11:18 20.65 20.65 20.63 20.64 2.3K
11:19 20.64 20.65 20.63 20.65 1.4K
11:20 20.66 20.66 20.66 20.66 1.0K
11:21 20.67 20.67 20.66 20.66 0.8K
11:22 20.67 20.67 20.67 20.67 1.2K
11:23 20.68 20.68 20.68 20.68 0.9K
11:24 20.70 20.70 20.70 20.70 0.4K
11:25 20.68 20.68 20.66 20.66 5.8K
11:27 20.66 20.66 20.66 20.66 0.7K
11:28 20.66 20.68 20.64 20.68 1.6K
11:29 20.67 20.70 20.67 20.70 3.3K
11:31 20.74 20.74 20.74 20.74 0.2K
11:32 20.74 20.74 20.74 20.74 1.2K
11:34 20.73 20.73 20.72 20.72 1.3K
11:36 20.73 20.75 20.73 20.75 2.0K
11:37 20.77 20.77 20.76 20.76 1.0K
11:39 20.78 20.79 20.78 20.79 0.5K
11:40 20.81 20.81 20.81 20.80 0.8K
11:41 20.82 20.83 20.82 20.83 1.4K
11:42 20.83 20.83 20.81 20.83 0.3K
11:43 20.84 20.84 20.84 20.84 0.8K
11:44 20.83 20.83 20.83 20.83 0.3K
11:45 20.80 20.81 20.80 20.81 1.7K
11:46 20.83 20.83 20.83 20.83 0.5K
11:48 20.82 20.82 20.82 20.82 1.7K
11:50 20.82 20.83 20.82 20.83 1.9K
11:52 20.84 20.85 20.84 20.85 1.5K
11:54 20.85 20.85 20.85 20.85 0.6K
11:55 20.85 20.86 20.85 20.86 0.5K
11:56 20.84 20.84 20.83 20.84 4.1K
11:57 20.87 20.87 20.87 20.87 2.5K
12:01 20.90 20.90 20.90 20.90 0.8K
12:03 20.89 20.89 20.88 20.88 1.0K
12:04 20.90 20.90 20.90 20.90 1.5K
12:09 20.89 20.89 20.89 20.89 0.5K
12:10 20.90 20.90 20.90 20.90 1.5K
12:12 20.92 20.93 20.92 20.93 2.9K
12:13 20.94 20.94 20.94 20.94 0.3K
12:14 20.94 20.94 20.86 20.86 10.9K
12:19 20.86 20.86 20.86 20.86 0.6K
12:20 20.87 20.87 20.87 20.87 0.8K
12:22 20.88 20.88 20.86 20.87 2.0K
12:23 20.87 20.87 20.87 20.87 0.7K
12:24 20.88 20.88 20.87 20.87 0.6K
12:25 20.88 20.88 20.88 20.88 1.3K
12:26 20.89 20.89 20.89 20.89 2.2K
12:28 20.90 20.90 20.90 20.90 1.3K
12:29 20.90 20.90 20.90 20.90 0.5K
12:30 20.90 20.90 20.90 20.90 1.5K
12:31 20.92 20.97 20.92 20.97 4.0K
12:32 20.97 20.98 20.97 20.98 1.9K
12:33 20.98 20.98 20.98 20.98 0.2K
12:34 20.99 21.01 20.99 21.01 3.8K
12:37 21.03 21.03 21.03 21.03 1.1K
12:39 21.04 21.05 21.04 21.05 2.0K
12:40 21.05 21.05 21.04 21.04 2.1K
12:41 21.05 21.05 21.05 21.05 1.3K
12:42 21.05 21.05 21.02 21.02 4.1K
12:44 21.02 21.02 21.02 21.02 8.1K
12:45 21.09 21.09 21.09 21.09 4.1K
12:46 21.09 21.10 21.09 21.09 3.2K
12:47 21.09 21.09 21.09 21.09 1.0K
12:48 21.09 21.09 21.09 21.09 1.1K
12:49 21.10 21.11 21.10 21.11 3.0K
12:50 21.10 21.10 21.10 21.10 1.5K
12:51 21.10 21.10 21.10 21.10 1.8K
12:52 21.14 21.15 21.08 21.08 10.3K
12:53 21.08 21.08 21.07 21.07 0.7K
12:54 21.07 21.07 21.07 21.07 0.8K
12:55 21.07 21.09 21.07 21.09 1.7K
12:56 21.09 21.13 21.09 21.13 3.3K
12:57 21.13 21.15 21.13 21.15 0.8K
12:58 21.13 21.15 21.13 21.15 1.8K
12:59 21.15 21.18 21.15 21.18 2.9K
13:00 21.15 21.15 21.12 21.12 2.7K
13:01 21.13 21.13 21.11 21.11 2.1K
13:02 21.09 21.11 21.08 21.10 5.0K
13:06 21.10 21.10 21.10 21.10 1.1K
13:07 21.09 21.12 21.09 21.12 3.8K
13:08 21.12 21.13 21.12 21.13 1.4K
13:09 21.14 21.16 21.13 21.16 3.8K
13:11 21.19 21.19 21.18 21.18 1.0K
13:12 21.19 21.19 21.18 21.18 0.9K
13:13 21.20 21.20 21.19 21.19 3.0K
13:15 21.20 21.20 21.19 21.19 2.3K
13:16 21.19 21.19 21.19 21.19 1.2K
13:18 21.19 21.19 21.19 21.19 1.2K
13:19 21.18 21.18 21.17 21.17 2.2K
13:20 21.19 21.19 21.19 21.19 3.0K
13:21 21.18 21.18 21.18 21.18 0.1K
13:22 21.18 21.18 21.18 21.18 0.8K
13:23 21.17 21.17 21.16 21.16 3.4K
13:24 21.15 21.16 21.15 21.16 2.0K
13:26 21.16 21.16 21.16 21.16 1.0K
13:27 21.16 21.16 21.14 21.15 0.9K
13:28 21.15 21.15 21.13 21.13 3.1K
13:29 21.12 21.12 21.12 21.12 1.1K
13:31 21.11 21.11 21.11 21.11 1.4K
13:32 21.11 21.11 21.11 21.11 3.5K
13:33 21.13 21.13 21.13 21.13 1.1K
13:34 21.13 21.13 21.13 21.13 0.6K
13:35 21.12 21.12 21.12 21.12 4.6K
13:37 21.09 21.11 21.09 21.11 1.1K
13:38 21.11 21.11 21.10 21.10 2.2K
13:39 21.10 21.10 21.10 21.10 1.5K
13:41 21.13 21.13 21.12 21.12 0.9K
13:42 21.12 21.12 21.09 21.09 3.2K
13:43 21.07 21.07 21.07 21.07 1.7K
13:44 21.10 21.10 21.09 21.09 3.0K
13:45 21.02 21.02 20.99 20.99 1.4K
13:46 20.97 20.97 20.95 20.95 1.0K
13:47 20.97 20.97 20.97 20.97 1.1K
13:49 20.93 20.93 20.93 20.93 0.1K
13:50 20.93 20.93 20.93 20.93 0.6K
13:51 20.95 20.95 20.92 20.93 2.8K
13:53 20.97 20.97 20.97 20.97 2.1K
13:54 20.96 20.98 20.96 20.98 2.3K
13:55 20.98 20.98 20.96 20.96 0.9K
13:56 20.95 20.95 20.94 20.94 1.7K
13:57 20.96 20.96 20.96 20.96 1.5K
13:58 20.99 21.00 20.99 21.00 1.7K
13:59 21.00 21.01 21.00 21.01 2.8K
14:01 21.00 21.00 20.97 20.97 2.7K
14:02 20.99 21.02 20.99 21.02 1.7K
14:03 21.02 21.04 21.02 21.04 1.4K
14:04 21.03 21.03 21.02 21.02 2.1K
14:05 21.02 21.02 21.02 21.02 2.2K
14:06 21.03 21.03 21.03 21.03 0.2K
14:07 21.04 21.04 21.03 21.04 0.9K
14:08 21.03 21.04 21.00 21.00 3.9K
14:09 20.99 21.00 20.99 21.00 3.6K
14:10 21.00 21.00 20.98 20.98 1.8K
14:11 20.95 20.95 20.95 20.95 1.0K
14:12 20.95 20.95 20.95 20.95 0.3K
14:13 20.90 20.91 20.90 20.91 2.7K
14:14 20.90 20.90 20.90 20.90 0.9K
14:15 20.90 20.90 20.90 20.90 1.0K
14:16 20.90 20.90 20.90 20.90 0.9K
14:17 20.91 20.91 20.90 20.90 0.6K
14:18 20.90 20.90 20.89 20.89 0.4K
14:19 20.89 20.89 20.88 20.88 2.5K
14:22 20.89 20.89 20.89 20.89 0.4K
14:23 20.89 20.90 20.87 20.90 4.1K
14:24 20.90 20.90 20.90 20.90 0.2K
14:25 20.89 20.89 20.89 20.89 3.1K
14:26 20.88 20.88 20.86 20.87 2.4K
14:27 20.87 20.87 20.84 20.84 1.6K
14:29 20.84 20.84 20.84 20.84 1.9K
14:30 20.85 20.85 20.85 20.85 1.7K
14:31 20.83 20.85 20.83 20.85 3.5K
14:32 20.84 20.84 20.84 20.84 1.5K
14:33 20.85 20.86 20.85 20.86 0.7K
14:34 20.86 20.87 20.86 20.87 1.9K
14:35 20.86 20.87 20.86 20.87 0.9K
14:36 20.86 20.86 20.85 20.85 2.3K
14:37 20.86 20.87 20.86 20.86 2.2K
14:38 20.86 20.86 20.85 20.85 0.6K
14:39 20.84 20.84 20.82 20.82 5.5K
14:40 20.81 20.81 20.81 20.81 9.5K
14:41 20.80 20.80 20.79 20.79 1.4K
14:42 20.79 20.79 20.79 20.79 0.8K
14:43 20.78 20.80 20.78 20.80 3.3K
14:44 20.81 20.85 20.81 20.85 2.8K
14:45 20.86 20.86 20.85 20.86 2.5K
14:46 20.86 20.87 20.86 20.87 1.3K
14:47 20.87 20.88 20.87 20.87 2.0K
14:48 20.88 20.88 20.84 20.85 1.7K
14:49 20.85 20.85 20.82 20.82 4.0K
14:50 20.79 20.79 20.78 20.78 2.4K
14:51 20.78 20.78 20.73 20.73 10.5K
14:52 20.70 20.70 20.66 20.66 1.7K
14:53 20.69 20.72 20.69 20.72 1.1K
14:54 20.69 20.72 20.69 20.69 0.4K
14:55 20.72 20.72 20.68 20.68 2.0K
14:56 20.71 20.71 20.71 20.71 1.6K
14:57 20.69 20.72 20.69 20.72 4.4K
14:58 20.70 20.70 20.70 20.70 0.6K
14:59 20.70 20.70 20.69 20.69 4.0K
15:00 20.69 20.69 20.69 20.69 1.1K
15:01 20.67 20.68 20.67 20.68 10.0K
15:02 20.68 20.71 20.68 20.71 2.0K
15:03 20.72 20.72 20.72 20.72 1.3K
15:04 20.75 20.75 20.75 20.75 0.6K
15:05 20.75 20.75 20.73 20.73 3.6K
15:06 20.74 20.74 20.74 20.74 1.1K
15:07 20.74 20.74 20.74 20.74 0.4K
15:08 20.74 20.74 20.73 20.73 3.6K
15:09 20.72 20.72 20.72 20.72 0.8K
15:10 20.73 20.75 20.73 20.75 2.0K
15:11 20.75 20.75 20.75 20.75 1.5K
15:12 20.75 20.75 20.75 20.75 0.5K
15:13 20.75 20.75 20.75 20.75 2.0K
15:14 20.75 20.75 20.75 20.75 0.7K
15:15 20.75 20.76 20.73 20.73 5.8K
15:16 20.69 20.71 20.69 20.71 1.1K
15:17 20.71 20.71 20.70 20.70 1.7K
15:19 20.69 20.69 20.69 20.69 1.6K
15:20 20.69 20.72 20.69 20.72 4.0K
15:22 20.73 20.73 20.73 20.73 3.9K
15:23 20.74 20.74 20.74 20.74 0.7K
15:24 20.75 20.77 20.75 20.77 3.2K
15:25 20.81 20.81 20.79 20.80 1.5K
15:26 20.78 20.81 20.78 20.81 0.7K
15:27 20.79 20.79 20.79 20.79 0.5K
15:28 20.79 20.80 20.79 20.80 3.8K
15:29 20.81 20.82 20.81 20.82 1.5K
15:30 20.77 20.78 20.77 20.77 4.2K
15:31 20.78 20.78 20.78 20.78 1.2K
15:32 20.79 20.79 20.79 20.79 3.6K
15:33 20.79 20.81 20.79 20.81 2.5K
15:34 20.83 20.83 20.83 20.83 0.7K
15:35 20.83 20.84 20.83 20.84 4.3K
15:36 20.85 20.85 20.82 20.82 3.1K
15:37 20.82 20.82 20.81 20.81 1.6K
15:38 20.82 20.83 20.82 20.83 2.1K
15:39 20.82 20.82 20.82 20.82 3.6K
15:40 20.81 20.81 20.80 20.81 1.2K
15:41 20.82 20.82 20.80 20.80 11.4K
15:42 20.80 20.80 20.78 20.79 4.7K
15:43 20.79 20.79 20.77 20.77 4.5K
15:44 20.77 20.78 20.77 20.78 2.0K
15:45 20.79 20.79 20.76 20.77 5.3K
15:46 20.77 20.85 20.77 20.85 18.0K
15:47 20.85 20.85 20.83 20.83 9.2K
15:48 20.84 20.85 20.84 20.84 6.3K
15:49 20.83 20.83 20.81 20.81 3.5K
15:50 20.80 20.85 20.80 20.85 24.4K
15:51 20.86 20.89 20.86 20.89 4.9K
15:52 20.90 20.92 20.90 20.92 4.0K
15:53 20.91 20.92 20.91 20.92 4.0K
15:54 20.92 20.93 20.92 20.92 12.7K
15:55 20.92 20.93 20.89 20.89 41.7K
15:56 20.90 20.91 20.87 20.88 34.6K
15:57 20.88 20.91 20.88 20.91 17.0K
15:58 20.91 20.94 20.91 20.94 37.5K
15:59 20.92 20.94 20.90 20.90 756.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available