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 21.30 21.30 21.28 21.28 9.8K
09:31 21.28 21.28 21.28 21.28 0.2K
09:32 21.18 21.20 21.18 21.20 0.8K
09:33 21.34 21.34 21.34 21.34 4.6K
09:34 21.35 21.35 21.35 21.35 2.0K
09:37 21.34 21.37 21.30 21.30 0.5K
09:38 21.32 21.47 21.32 21.47 0.8K
09:39 21.40 21.49 21.40 21.49 3.8K
09:41 21.48 21.48 21.34 21.34 3.4K
09:42 21.41 21.41 21.41 21.41 3.7K
09:44 21.49 21.49 21.39 21.41 4.4K
09:45 21.43 21.43 21.42 21.42 0.6K
09:46 21.46 21.46 21.40 21.40 2.6K
09:47 21.40 21.40 21.36 21.36 0.8K
09:48 21.35 21.37 21.34 21.34 2.0K
09:49 21.29 21.29 21.25 21.29 2.2K
09:50 21.38 21.39 21.38 21.39 10.6K
09:51 21.40 21.40 21.40 21.40 1.2K
09:54 21.41 21.41 21.41 21.41 0.7K
09:55 21.44 21.44 21.39 21.39 0.7K
09:56 21.44 21.44 21.37 21.37 1.5K
09:57 21.45 21.45 21.45 21.45 7.8K
09:58 21.46 21.46 21.46 21.46 0.4K
10:00 21.47 21.52 21.47 21.51 5.2K
10:01 21.55 21.62 21.55 21.62 4.5K
10:02 21.60 21.60 21.60 21.60 0.2K
10:03 21.60 21.62 21.60 21.62 0.6K
10:04 21.58 21.61 21.57 21.57 4.7K
10:05 21.56 21.56 21.56 21.56 0.2K
10:06 21.60 21.60 21.60 21.60 0.4K
10:07 21.60 21.61 21.56 21.60 10.3K
10:08 21.60 21.60 21.59 21.59 2.4K
10:10 21.56 21.56 21.52 21.52 3.2K
10:11 21.58 21.58 21.58 21.58 10.4K
10:14 21.55 21.56 21.55 21.56 23.2K
10:15 21.55 21.55 21.44 21.45 9.0K
10:17 21.45 21.45 21.41 21.42 1.1K
10:18 21.41 21.45 21.41 21.42 2.3K
10:19 21.45 21.45 21.37 21.39 3.7K
10:20 21.39 21.39 21.35 21.35 5.1K
10:21 21.37 21.37 21.34 21.34 6.9K
10:22 21.34 21.34 21.34 21.34 0.5K
10:23 21.34 21.36 21.34 21.35 7.8K
10:25 21.35 21.35 21.34 21.34 1.5K
10:26 21.31 21.33 21.31 21.33 6.3K
10:27 21.34 21.34 21.32 21.32 2.1K
10:28 21.30 21.30 21.25 21.25 2.1K
10:29 21.25 21.25 21.21 21.21 1.6K
10:30 21.21 21.26 21.21 21.26 3.1K
10:31 21.26 21.26 21.25 21.25 1.0K
10:32 21.23 21.23 21.23 21.23 2.4K
10:33 21.22 21.22 21.14 21.14 4.5K
10:34 21.16 21.20 21.16 21.19 11.0K
10:35 21.20 21.20 21.19 21.19 1.0K
10:36 21.16 21.18 21.16 21.18 1.8K
10:37 21.18 21.20 21.17 21.19 2.3K
10:38 21.25 21.25 21.25 21.25 5.2K
10:39 21.28 21.28 21.24 21.28 2.8K
10:40 21.24 21.25 21.22 21.25 1.1K
10:41 21.25 21.30 21.23 21.30 4.8K
10:42 21.28 21.28 21.27 21.27 1.0K
10:43 21.31 21.32 21.31 21.32 2.0K
10:44 21.34 21.37 21.34 21.35 4.8K
10:45 21.34 21.37 21.34 21.36 0.5K
10:46 21.36 21.37 21.36 21.37 1.8K
10:47 21.36 21.48 21.36 21.47 6.5K
10:48 21.46 21.46 21.43 21.43 3.1K
10:49 21.41 21.41 21.39 21.39 2.1K
10:50 21.42 21.42 21.36 21.36 3.0K
10:51 21.38 21.40 21.37 21.37 3.3K
10:52 21.38 21.38 21.36 21.37 2.7K
10:53 21.35 21.35 21.32 21.32 1.2K
10:54 21.32 21.32 21.30 21.30 0.7K
10:55 21.30 21.30 21.29 21.29 2.9K
10:56 21.29 21.31 21.29 21.31 0.8K
10:57 21.29 21.29 21.29 21.29 2.0K
10:58 21.31 21.35 21.31 21.35 6.4K
10:59 21.39 21.39 21.39 21.39 0.4K
11:00 21.39 21.41 21.39 21.41 1.6K
11:01 21.38 21.42 21.38 21.42 4.7K
11:02 21.43 21.43 21.43 21.43 0.8K
11:03 21.40 21.40 21.40 21.40 1.4K
11:05 21.36 21.36 21.36 21.36 1.0K
11:06 21.37 21.37 21.35 21.35 1.3K
11:07 21.34 21.34 21.34 21.34 1.2K
11:08 21.35 21.38 21.35 21.37 6.7K
11:09 21.35 21.35 21.35 21.35 0.6K
11:10 21.34 21.34 21.34 21.34 0.7K
11:11 21.33 21.33 21.33 21.33 0.5K
11:12 21.32 21.33 21.32 21.33 1.1K
11:13 21.31 21.31 21.30 21.30 1.5K
11:14 21.30 21.33 21.30 21.33 5.4K
11:15 21.33 21.33 21.30 21.30 2.2K
11:16 21.25 21.25 21.25 21.25 1.0K
11:17 21.23 21.24 21.23 21.24 2.7K
11:18 21.22 21.22 21.22 21.22 0.3K
11:19 21.18 21.18 21.18 21.18 1.9K
11:20 21.16 21.18 21.16 21.18 2.0K
11:21 21.18 21.23 21.18 21.21 5.0K
11:23 21.19 21.19 21.19 21.19 1.8K
11:24 21.19 21.19 21.19 21.19 0.2K
11:25 21.21 21.21 21.20 21.20 4.3K
11:26 21.19 21.19 21.16 21.16 0.9K
11:27 21.14 21.14 21.14 21.14 4.2K
11:28 21.17 21.17 21.17 21.17 0.9K
11:29 21.18 21.18 21.18 21.18 0.5K
11:30 21.18 21.18 21.18 21.18 0.6K
11:31 21.19 21.26 21.19 21.26 4.4K
11:32 21.27 21.27 21.27 21.27 0.3K
11:33 21.27 21.27 21.27 21.27 0.8K
11:35 21.29 21.29 21.29 21.29 3.6K
11:37 21.30 21.34 21.30 21.34 1.3K
11:38 21.33 21.33 21.33 21.33 2.0K
11:39 21.35 21.35 21.34 21.34 3.1K
11:40 21.35 21.35 21.35 21.35 0.9K
11:41 21.33 21.37 21.33 21.37 5.2K
11:42 21.38 21.38 21.38 21.38 0.4K
11:43 21.38 21.38 21.38 21.38 0.6K
11:44 21.39 21.41 21.39 21.41 1.7K
11:45 21.40 21.40 21.38 21.40 2.6K
11:46 21.39 21.39 21.39 21.39 0.4K
11:47 21.39 21.39 21.39 21.39 0.8K
11:48 21.40 21.42 21.40 21.42 4.5K
11:50 21.46 21.52 21.46 21.50 5.0K
11:51 21.47 21.47 21.47 21.47 2.7K
11:52 21.46 21.46 21.46 21.46 1.5K
11:55 21.46 21.48 21.46 21.48 2.7K
11:56 21.47 21.47 21.47 21.47 0.7K
11:57 21.43 21.43 21.42 21.42 3.2K
11:59 21.42 21.42 21.42 21.42 1.2K
12:00 21.42 21.44 21.42 21.44 4.1K
12:01 21.43 21.43 21.40 21.40 3.5K
12:02 21.42 21.42 21.42 21.42 0.5K
12:03 21.38 21.38 21.38 21.38 1.2K
12:04 21.35 21.35 21.34 21.34 4.0K
12:05 21.34 21.34 21.34 21.34 0.7K
12:06 21.34 21.34 21.34 21.34 0.3K
12:07 21.34 21.34 21.34 21.34 0.3K
12:08 21.34 21.34 21.34 21.34 3.3K
12:10 21.34 21.39 21.34 21.39 7.4K
12:11 21.40 21.40 21.40 21.40 0.9K
12:12 21.40 21.40 21.40 21.40 0.4K
12:13 21.40 21.40 21.40 21.40 0.6K
12:14 21.38 21.38 21.37 21.37 1.5K
12:15 21.35 21.35 21.35 21.35 0.6K
12:16 21.34 21.34 21.33 21.33 1.7K
12:18 21.32 21.32 21.31 21.31 3.8K
12:19 21.31 21.33 21.31 21.33 6.1K
12:20 21.29 21.29 21.29 21.29 2.5K
12:21 21.26 21.26 21.26 21.26 0.8K
12:22 21.27 21.27 21.26 21.27 3.6K
12:23 21.27 21.27 21.26 21.26 2.4K
12:24 21.24 21.24 21.24 21.24 0.9K
12:25 21.24 21.26 21.24 21.26 1.1K
12:26 21.24 21.24 21.22 21.22 8.8K
12:27 21.23 21.23 21.22 21.22 2.5K
12:28 21.23 21.25 21.23 21.25 8.0K
12:30 21.25 21.25 21.25 21.25 1.9K
12:32 21.25 21.25 21.25 21.25 3.8K
12:33 21.25 21.25 21.25 21.25 1.0K
12:34 21.22 21.24 21.22 21.24 8.4K
12:35 21.24 21.24 21.23 21.24 1.4K
12:36 21.24 21.24 21.24 21.24 2.4K
12:37 21.25 21.25 21.25 21.25 0.2K
12:38 21.26 21.26 21.26 21.26 6.6K
12:39 21.25 21.25 21.24 21.24 3.8K
12:40 21.24 21.25 21.24 21.25 7.6K
12:42 21.26 21.28 21.26 21.28 8.0K
12:43 21.30 21.30 21.30 21.30 1.7K
12:44 21.30 21.31 21.29 21.31 7.5K
12:45 21.32 21.32 21.29 21.29 2.4K
12:46 21.28 21.28 21.25 21.25 3.4K
12:47 21.25 21.25 21.23 21.23 1.4K
12:48 21.21 21.23 21.21 21.23 6.6K
12:49 21.24 21.26 21.24 21.26 5.9K
12:50 21.27 21.27 21.22 21.22 10.8K
12:51 21.23 21.26 21.22 21.26 9.8K
12:52 21.26 21.26 21.25 21.25 4.7K
12:53 21.23 21.23 21.21 21.23 8.3K
12:54 21.23 21.23 21.22 21.22 8.3K
12:55 21.22 21.24 21.22 21.24 14.3K
12:56 21.25 21.25 21.25 21.25 10.0K
12:57 21.23 21.23 21.22 21.23 18.0K
12:58 21.24 21.27 21.24 21.27 12.1K
12:59 21.27 21.28 21.24 21.28 25.2K
13:00 21.28 21.28 21.28 21.28 78.0K
15:59 21.27 21.27 21.27 21.27 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available