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
09:31 20.08 20.11 20.08 20.11 8.9K
09:32 20.11 20.24 20.11 20.24 1.1K
09:33 20.29 20.29 20.29 20.29 1.4K
09:34 20.28 20.37 20.28 20.35 3.5K
09:35 20.36 20.46 20.36 20.46 0.7K
09:36 20.38 20.38 20.38 20.38 0.6K
09:37 20.45 20.52 20.45 20.52 2.8K
09:38 20.51 20.51 20.51 20.51 0.9K
09:39 20.64 20.64 20.64 20.64 2.4K
09:42 20.59 20.63 20.59 20.60 1.6K
09:43 20.64 20.69 20.64 20.65 10.5K
09:44 20.60 20.60 20.54 20.57 25.1K
09:46 20.65 20.76 20.65 20.76 16.1K
09:47 20.74 20.74 20.59 20.59 26.7K
09:49 20.63 20.63 20.63 20.63 1.3K
09:50 20.58 20.73 20.58 20.73 1.7K
09:51 20.73 20.76 20.66 20.76 4.2K
09:52 20.77 20.77 20.66 20.71 15.0K
09:54 20.66 20.72 20.66 20.72 3.0K
09:55 20.66 20.72 20.66 20.67 0.5K
09:56 20.72 20.72 20.72 20.72 2.2K
09:57 20.71 20.71 20.71 20.71 0.4K
09:58 20.74 20.88 20.74 20.88 3.3K
09:59 20.84 20.84 20.84 20.84 0.9K
10:00 20.77 20.80 20.77 20.78 9.3K
10:02 20.78 20.79 20.78 20.79 5.0K
10:03 20.76 20.76 20.76 20.76 1.5K
10:04 20.75 20.75 20.73 20.73 3.6K
10:05 20.74 20.80 20.74 20.80 3.5K
10:07 20.80 20.87 20.80 20.87 3.9K
10:09 20.84 20.84 20.84 20.84 1.3K
10:10 20.87 20.87 20.85 20.85 2.6K
10:11 20.88 20.88 20.88 20.88 3.1K
10:13 20.89 20.91 20.88 20.91 1.6K
10:14 20.91 20.94 20.91 20.94 4.0K
10:16 20.93 20.97 20.93 20.97 3.0K
10:17 21.00 21.00 21.00 21.00 2.4K
10:18 21.01 21.01 20.99 20.99 4.1K
10:19 21.10 21.10 21.10 21.10 17.2K
10:20 21.10 21.10 21.10 21.10 3.0K
10:21 21.13 21.13 21.13 21.13 1.2K
10:22 21.13 21.20 21.13 21.20 4.3K
10:23 21.18 21.18 21.18 21.18 0.5K
10:24 21.18 21.19 21.18 21.19 1.1K
10:25 21.18 21.18 21.16 21.16 3.2K
10:26 21.18 21.18 21.15 21.16 4.5K
10:27 21.15 21.15 21.09 21.09 6.7K
10:28 21.04 21.06 21.04 21.06 2.4K
10:29 21.05 21.05 21.03 21.04 2.1K
10:30 21.05 21.05 21.05 21.05 2.9K
10:31 21.05 21.06 21.00 21.02 2.8K
10:32 21.01 21.01 21.01 21.01 0.2K
10:33 21.01 21.05 21.01 21.05 5.0K
10:34 21.06 21.07 21.06 21.07 2.0K
10:35 21.11 21.11 21.09 21.09 3.2K
10:36 21.08 21.08 21.06 21.08 3.2K
10:37 21.06 21.06 21.05 21.05 1.8K
10:39 21.02 21.02 21.02 21.02 2.7K
10:40 20.98 20.98 20.96 20.97 2.7K
10:42 21.08 21.11 21.08 21.08 6.3K
10:43 21.09 21.10 21.09 21.10 3.7K
10:44 21.12 21.13 21.12 21.12 4.9K
10:45 21.05 21.05 21.05 21.05 1.4K
10:46 20.99 20.99 20.99 20.99 2.4K
10:47 21.01 21.01 21.01 21.01 1.8K
10:48 21.01 21.04 21.01 21.04 2.4K
10:49 21.07 21.07 21.03 21.03 3.6K
10:51 21.04 21.04 21.04 21.04 2.2K
10:53 20.95 20.96 20.93 20.95 16.5K
10:55 21.03 21.03 21.03 21.03 4.9K
10:56 21.00 21.00 21.00 21.00 1.3K
10:57 21.03 21.03 21.02 21.02 2.9K
10:58 21.04 21.04 21.04 21.04 0.2K
10:59 21.03 21.03 21.03 21.03 2.1K
11:01 21.01 21.07 21.01 21.07 2.1K
11:02 21.09 21.09 21.05 21.09 4.1K
11:03 21.09 21.09 21.09 21.09 0.9K
11:04 21.08 21.08 21.08 21.08 2.7K
11:05 21.12 21.12 21.12 21.12 1.0K
11:06 21.11 21.11 21.11 21.11 2.0K
11:07 21.09 21.10 21.07 21.07 2.8K
11:08 21.03 21.03 21.03 21.03 1.2K
11:09 21.00 21.00 20.98 20.98 4.5K
11:11 20.95 20.95 20.95 20.95 2.0K
11:12 20.98 20.98 20.97 20.97 1.1K
11:13 20.94 20.94 20.92 20.92 2.3K
11:14 20.93 20.94 20.93 20.94 1.6K
11:15 20.95 20.97 20.95 20.96 7.9K
11:16 20.95 20.95 20.95 20.95 1.1K
11:17 20.97 21.00 20.97 20.98 4.3K
11:18 20.98 21.00 20.98 21.00 2.9K
11:20 21.02 21.13 21.02 21.13 3.6K
11:21 21.13 21.14 21.13 21.14 1.6K
11:23 21.15 21.15 21.12 21.12 3.1K
11:24 21.15 21.21 21.15 21.20 4.0K
11:25 21.22 21.25 21.22 21.25 4.3K
11:26 21.26 21.26 21.26 21.26 1.2K
11:27 21.27 21.27 21.26 21.26 2.3K
11:28 21.27 21.27 21.25 21.25 0.3K
11:29 21.29 21.32 21.28 21.32 3.0K
11:30 21.31 21.31 21.31 21.31 2.0K
11:32 21.32 21.42 21.31 21.42 5.3K
11:33 21.42 21.45 21.42 21.45 2.6K
11:34 21.43 21.47 21.43 21.47 3.1K
11:35 21.50 21.50 21.50 21.50 0.7K
11:36 21.51 21.51 21.45 21.45 19.7K
11:37 21.51 21.52 21.46 21.46 6.6K
11:38 21.38 21.38 21.38 21.39 2.8K
11:39 21.36 21.36 21.36 21.36 1.4K
11:41 21.38 21.38 21.38 21.38 0.8K
11:42 21.42 21.44 21.42 21.44 5.9K
11:43 21.49 21.49 21.49 21.49 1.9K
11:44 21.44 21.44 21.44 21.44 2.0K
11:45 21.47 21.47 21.47 21.47 1.6K
11:47 21.49 21.52 21.49 21.52 0.7K
11:48 21.50 21.50 21.50 21.50 2.4K
11:49 21.50 21.52 21.50 21.52 2.5K
11:50 21.58 21.58 21.58 21.58 0.8K
11:51 21.56 21.59 21.56 21.59 2.6K
11:52 21.57 21.62 21.57 21.62 3.3K
11:53 21.67 21.67 21.65 21.65 1.3K
11:54 21.65 21.67 21.65 21.67 1.0K
11:55 21.65 21.65 21.62 21.65 4.1K
11:56 21.65 21.67 21.65 21.67 1.6K
11:58 21.65 21.65 21.64 21.65 1.0K
11:59 21.61 21.61 21.59 21.59 4.5K
12:00 21.60 21.60 21.60 21.60 1.9K
12:01 21.61 21.61 21.61 21.61 1.0K
12:02 21.61 21.61 21.57 21.57 2.7K
12:03 21.57 21.57 21.57 21.57 0.2K
12:04 21.59 21.59 21.59 21.59 2.2K
12:06 21.67 21.67 21.67 21.67 1.9K
12:07 21.67 21.67 21.67 21.67 1.3K
12:08 21.70 21.70 21.70 21.70 0.3K
12:09 21.69 21.73 21.69 21.73 1.7K
12:10 21.72 21.74 21.72 21.74 4.3K
12:11 21.73 21.73 21.73 21.73 2.2K
12:12 21.74 21.74 21.74 21.74 0.9K
12:13 21.74 21.80 21.74 21.80 1.6K
12:14 21.85 21.85 21.85 21.85 3.4K
12:15 21.85 21.85 21.82 21.82 3.6K
12:16 21.82 21.84 21.82 21.83 6.1K
12:17 21.83 21.83 21.81 21.82 3.9K
12:18 21.82 21.84 21.82 21.84 2.8K
12:19 21.84 21.84 21.84 21.84 3.4K
12:21 21.91 21.91 21.89 21.91 1.1K
12:22 21.91 21.91 21.91 21.91 1.6K
12:23 21.88 21.89 21.85 21.85 5.5K
12:24 21.79 21.85 21.79 21.85 1.7K
12:25 21.85 21.85 21.85 21.85 0.5K
12:26 21.83 21.83 21.83 21.83 1.7K
12:27 21.83 21.83 21.83 21.83 0.2K
12:28 21.80 21.80 21.79 21.79 2.8K
12:29 21.80 21.80 21.80 21.80 0.3K
12:30 21.78 21.78 21.76 21.76 10.4K
12:31 21.77 21.77 21.77 21.77 1.2K
12:32 21.71 21.72 21.71 21.72 3.5K
12:33 21.72 21.72 21.72 21.72 0.2K
12:34 21.72 21.72 21.70 21.71 3.1K
12:35 21.73 21.74 21.73 21.74 0.9K
12:36 21.72 21.72 21.72 21.72 8.3K
12:37 21.75 21.75 21.75 21.75 2.0K
12:38 21.75 21.75 21.75 21.75 0.5K
12:39 21.75 21.75 21.72 21.75 8.6K
12:40 21.73 21.73 21.73 21.73 3.2K
12:41 21.70 21.70 21.70 21.70 1.2K
12:42 21.67 21.67 21.66 21.66 1.2K
12:43 21.64 21.64 21.58 21.58 3.2K
12:44 21.58 21.60 21.58 21.60 2.1K
12:45 21.59 21.59 21.56 21.56 0.9K
12:46 21.57 21.57 21.54 21.54 2.2K
12:47 21.55 21.55 21.54 21.54 1.3K
12:48 21.57 21.61 21.57 21.59 4.8K
12:49 21.60 21.61 21.60 21.61 1.2K
12:50 21.61 21.61 21.59 21.59 5.2K
12:51 21.60 21.61 21.60 21.60 2.0K
12:52 21.58 21.58 21.54 21.55 3.6K
12:53 21.53 21.54 21.53 21.53 1.5K
12:54 21.53 21.53 21.47 21.47 2.4K
12:55 21.46 21.47 21.44 21.44 2.3K
12:56 21.46 21.46 21.44 21.45 4.9K
12:57 21.41 21.41 21.37 21.38 16.4K
12:58 21.35 21.35 21.35 21.35 3.0K
12:59 21.35 21.35 21.27 21.27 2.5K
13:00 21.29 21.29 21.28 21.28 2.4K
13:01 21.30 21.30 21.30 21.30 1.4K
13:02 21.29 21.29 21.29 21.29 1.8K
13:03 21.30 21.30 21.27 21.27 6.1K
13:04 21.26 21.26 21.20 21.20 3.5K
13:05 21.22 21.22 21.22 21.22 1.2K
13:06 21.22 21.22 21.21 21.22 2.6K
13:07 21.22 21.24 21.22 21.24 1.1K
13:08 21.21 21.26 21.21 21.26 3.2K
13:09 21.30 21.34 21.30 21.34 3.8K
13:11 21.33 21.35 21.33 21.35 2.9K
13:12 21.32 21.33 21.32 21.33 4.4K
13:13 21.35 21.35 21.33 21.34 5.1K
13:14 21.37 21.37 21.37 21.37 0.9K
13:15 21.35 21.37 21.33 21.37 3.6K
13:17 21.33 21.36 21.33 21.36 2.6K
13:18 21.37 21.40 21.37 21.39 3.3K
13:19 21.41 21.41 21.41 21.41 0.6K
13:20 21.43 21.43 21.43 21.43 0.9K
13:21 21.43 21.43 21.40 21.40 4.2K
13:22 21.38 21.41 21.38 21.41 2.0K
13:23 21.42 21.43 21.42 21.42 6.6K
13:24 21.41 21.41 21.36 21.36 3.3K
13:26 21.42 21.42 21.42 21.42 1.6K
13:27 21.44 21.44 21.43 21.43 1.2K
13:28 21.44 21.44 21.43 21.43 2.7K
13:29 21.43 21.44 21.43 21.43 2.8K
13:31 21.44 21.44 21.44 21.44 1.6K
13:32 21.41 21.41 21.41 21.41 3.2K
13:33 21.39 21.39 21.35 21.37 5.8K
13:35 21.38 21.38 21.38 21.38 1.5K
13:36 21.37 21.37 21.37 21.37 0.2K
13:37 21.36 21.36 21.35 21.35 2.7K
13:38 21.34 21.36 21.34 21.36 21.4K
13:39 21.35 21.35 21.35 21.35 0.9K
13:40 21.37 21.38 21.37 21.38 2.1K
13:42 21.39 21.39 21.37 21.38 0.7K
13:43 21.39 21.39 21.34 21.34 6.1K
13:44 21.34 21.34 21.34 21.34 0.9K
13:45 21.35 21.35 21.34 21.34 2.3K
13:46 21.34 21.34 21.34 21.34 12.7K
13:47 21.32 21.34 21.32 21.34 7.4K
13:48 21.34 21.35 21.34 21.34 2.3K
13:49 21.35 21.35 21.35 21.35 1.4K
13:50 21.37 21.37 21.37 21.37 1.1K
13:51 21.39 21.41 21.39 21.41 1.9K
13:52 21.40 21.40 21.38 21.38 3.5K
13:53 21.42 21.45 21.42 21.44 6.1K
13:54 21.42 21.42 21.42 21.42 1.6K
13:56 21.43 21.43 21.43 21.43 1.0K
13:57 21.44 21.45 21.44 21.45 1.0K
13:58 21.44 21.45 21.44 21.45 2.5K
13:59 21.46 21.46 21.44 21.45 3.2K
14:00 21.45 21.45 21.44 21.44 4.3K
14:01 21.43 21.43 21.43 21.43 1.8K
14:02 21.44 21.44 21.44 21.44 0.7K
14:03 21.43 21.43 21.42 21.42 3.0K
14:04 21.43 21.44 21.43 21.44 2.6K
14:05 21.46 21.47 21.46 21.47 2.0K
14:06 21.50 21.53 21.46 21.46 7.1K
14:08 21.44 21.44 21.44 21.44 2.3K
14:11 21.43 21.43 21.43 21.43 2.1K
14:12 21.41 21.41 21.39 21.39 2.9K
14:13 21.42 21.42 21.42 21.42 0.5K
14:14 21.42 21.43 21.41 21.43 1.6K
14:15 21.43 21.43 21.39 21.39 4.4K
14:17 21.40 21.41 21.39 21.40 5.0K
14:18 21.42 21.44 21.42 21.44 2.5K
14:19 21.42 21.42 21.42 21.42 3.1K
14:20 21.42 21.42 21.41 21.41 2.9K
14:22 21.40 21.40 21.40 21.40 0.5K
14:23 21.39 21.39 21.39 21.39 4.2K
14:24 21.40 21.40 21.40 21.40 1.4K
14:25 21.42 21.42 21.42 21.42 1.3K
14:26 21.41 21.41 21.41 21.41 3.5K
14:29 21.41 21.41 21.40 21.40 3.8K
14:30 21.40 21.43 21.40 21.43 2.5K
14:31 21.44 21.44 21.43 21.43 1.4K
14:32 21.44 21.45 21.44 21.45 1.8K
14:33 21.47 21.47 21.47 21.47 0.7K
14:34 21.48 21.48 21.48 21.48 1.3K
14:35 21.48 21.48 21.48 21.48 0.2K
14:36 21.48 21.48 21.45 21.45 3.0K
14:37 21.44 21.44 21.44 21.44 0.9K
14:38 21.43 21.43 21.43 21.43 0.6K
14:39 21.44 21.44 21.44 21.44 1.1K
14:40 21.45 21.45 21.45 21.45 1.7K
14:41 21.45 21.45 21.45 21.45 0.9K
14:42 21.47 21.47 21.47 21.47 1.0K
14:43 21.46 21.46 21.46 21.46 2.5K
14:44 21.46 21.46 21.46 21.46 0.3K
14:45 21.45 21.45 21.45 21.45 1.5K
14:47 21.42 21.42 21.40 21.40 3.6K
14:48 21.39 21.39 21.39 21.39 0.3K
14:49 21.39 21.39 21.39 21.39 1.2K
14:50 21.40 21.40 21.40 21.40 3.0K
14:53 21.41 21.41 21.41 21.41 0.8K
14:54 21.41 21.41 21.41 21.41 0.6K
14:55 21.42 21.42 21.42 21.42 1.0K
14:56 21.42 21.42 21.42 21.42 0.8K
14:57 21.42 21.42 21.42 21.42 3.0K
14:58 21.38 21.38 21.36 21.37 10.4K
14:59 21.37 21.37 21.34 21.37 9.7K
15:00 21.35 21.38 21.35 21.37 9.9K
15:01 21.35 21.35 21.31 21.32 4.2K
15:02 21.30 21.30 21.25 21.25 2.0K
15:03 21.25 21.27 21.25 21.27 1.1K
15:04 21.27 21.29 21.27 21.29 1.7K
15:05 21.29 21.31 21.29 21.31 1.0K
15:06 21.30 21.32 21.30 21.32 0.8K
15:07 21.30 21.30 21.30 21.30 2.0K
15:08 21.30 21.32 21.30 21.30 0.9K
15:09 21.30 21.32 21.30 21.32 14.6K
15:10 21.32 21.32 21.32 21.32 0.6K
15:12 21.32 21.33 21.31 21.33 1.7K
15:13 21.33 21.33 21.33 21.33 1.2K
15:14 21.33 21.35 21.33 21.35 2.5K
15:15 21.35 21.38 21.35 21.38 3.7K
15:16 21.39 21.39 21.39 21.39 0.2K
15:17 21.39 21.39 21.37 21.39 1.6K
15:18 21.39 21.41 21.39 21.41 3.3K
15:19 21.40 21.41 21.39 21.39 4.5K
15:20 21.39 21.39 21.38 21.38 3.0K
15:21 21.38 21.38 21.38 21.38 1.2K
15:22 21.41 21.41 21.41 21.41 2.3K
15:24 21.42 21.44 21.42 21.43 0.9K
15:25 21.43 21.43 21.43 21.43 6.4K
15:26 21.43 21.43 21.43 21.43 0.2K
15:27 21.43 21.44 21.43 21.44 2.9K
15:29 21.45 21.45 21.42 21.45 1.3K
15:30 21.45 21.45 21.44 21.45 1.0K
15:31 21.44 21.45 21.43 21.45 1.6K
15:32 21.43 21.43 21.41 21.41 8.1K
15:33 21.42 21.42 21.42 21.42 3.7K
15:34 21.40 21.40 21.39 21.39 3.7K
15:35 21.40 21.41 21.40 21.41 3.5K
15:36 21.41 21.42 21.41 21.42 1.4K
15:37 21.42 21.42 21.38 21.39 6.8K
15:39 21.40 21.41 21.40 21.41 3.5K
15:40 21.41 21.44 21.41 21.44 4.0K
15:41 21.42 21.43 21.42 21.43 4.2K
15:42 21.41 21.44 21.41 21.44 6.0K
15:43 21.43 21.46 21.43 21.46 26.0K
15:44 21.48 21.50 21.48 21.48 10.6K
15:45 21.48 21.49 21.43 21.43 9.2K
15:46 21.44 21.44 21.44 21.44 3.4K
15:47 21.46 21.48 21.46 21.48 25.6K
15:48 21.48 21.48 21.46 21.47 5.5K
15:49 21.45 21.46 21.44 21.44 6.1K
15:50 21.44 21.46 21.43 21.46 6.2K
15:51 21.46 21.46 21.45 21.46 4.8K
15:52 21.47 21.50 21.47 21.50 8.3K
15:53 21.50 21.50 21.46 21.46 11.4K
15:54 21.46 21.46 21.44 21.44 5.2K
15:55 21.40 21.41 21.39 21.40 13.7K
15:56 21.39 21.39 21.37 21.37 18.2K
15:57 21.37 21.37 21.33 21.33 14.4K
15:58 21.31 21.31 21.28 21.31 50.7K
15:59 21.29 21.30 21.27 21.29 249.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available