Revolve

RVLV
🏛️ usa →
20.91
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.10 21.10 21.10 21.10 6.2K
09:31 21.10 21.10 21.10 21.10 0.6K
09:32 21.10 21.10 21.10 21.10 0.6K
09:33 21.10 21.10 21.10 21.10 0.4K
09:34 21.11 21.11 21.03 21.11 0.9K
09:35 21.14 21.18 21.14 21.18 1.4K
09:36 21.11 21.11 21.11 21.11 1.1K
09:37 21.10 21.10 21.10 21.10 0.2K
09:38 21.10 21.11 21.10 21.11 1.7K
09:39 21.10 21.10 21.10 21.10 0.4K
09:42 21.06 21.06 21.06 21.06 0.3K
09:44 21.10 21.10 21.09 21.09 1.0K
09:45 21.10 21.10 20.95 20.95 5.2K
09:47 20.94 20.94 20.86 20.86 7.2K
09:48 20.91 20.98 20.91 20.98 4.5K
09:49 20.96 20.99 20.96 20.99 1.8K
09:50 20.97 20.97 20.97 20.97 0.4K
09:51 20.96 20.99 20.96 20.99 1.5K
09:52 21.01 21.01 21.01 21.01 1.6K
09:54 21.02 21.02 21.02 21.02 2.6K
09:55 21.01 21.01 20.99 20.99 2.8K
09:57 21.00 21.00 21.00 21.00 2.1K
10:00 21.00 21.00 20.95 20.99 10.0K
10:01 20.99 20.99 20.99 20.99 1.6K
10:02 21.05 21.05 21.05 21.05 1.6K
10:04 21.07 21.07 21.07 21.07 2.0K
10:05 21.07 21.07 21.03 21.07 1.5K
10:06 21.07 21.07 21.07 21.07 1.8K
10:09 21.04 21.04 21.04 21.04 0.6K
10:11 21.07 21.07 21.04 21.07 0.8K
10:12 21.04 21.04 21.02 21.02 3.0K
10:13 21.06 21.06 21.06 21.06 0.7K
10:14 21.06 21.09 21.06 21.09 1.1K
10:15 21.08 21.08 21.07 21.07 0.7K
10:16 21.07 21.07 21.07 21.07 0.5K
10:17 21.07 21.07 21.07 21.07 0.8K
10:18 21.07 21.07 21.05 21.05 1.8K
10:19 21.04 21.04 21.01 21.03 4.2K
10:20 21.02 21.03 21.02 21.03 5.1K
10:22 20.98 21.02 20.98 20.99 7.0K
10:23 21.01 21.01 21.01 21.01 2.1K
10:24 21.01 21.01 21.01 21.01 2.7K
10:25 21.01 21.02 21.01 21.02 1.1K
10:26 21.02 21.09 21.01 21.09 4.3K
10:27 21.07 21.07 21.07 21.07 2.5K
10:28 21.07 21.07 21.07 21.07 1.2K
10:29 21.01 21.01 21.01 21.01 2.2K
10:30 21.01 21.01 21.01 21.01 0.8K
10:31 21.01 21.01 21.01 21.01 0.4K
10:33 20.99 21.01 20.99 21.01 6.5K
10:37 21.01 21.01 21.00 21.00 4.2K
10:39 21.01 21.01 21.01 21.01 0.9K
10:40 21.02 21.02 21.02 21.02 3.1K
10:44 21.08 21.08 21.08 21.08 0.8K
10:45 21.08 21.08 21.08 21.08 0.4K
10:46 21.10 21.10 21.10 21.10 1.1K
10:47 21.10 21.13 21.10 21.13 1.5K
10:48 21.10 21.10 21.04 21.04 4.8K
10:50 21.00 21.00 20.96 20.99 17.1K
10:51 20.99 20.99 20.97 20.97 4.9K
10:52 20.93 20.93 20.89 20.89 12.0K
10:53 20.81 20.81 20.81 20.81 1.5K
10:54 20.82 20.82 20.82 20.82 0.9K
10:56 20.85 20.85 20.85 20.85 0.2K
10:57 20.83 20.83 20.83 20.83 1.1K
10:58 20.84 20.84 20.82 20.82 0.4K
10:59 20.84 20.84 20.84 20.84 0.7K
11:00 20.88 20.90 20.88 20.90 4.2K
11:02 20.90 20.90 20.90 20.90 5.3K
11:03 20.90 20.90 20.88 20.88 2.4K
11:04 20.88 20.90 20.88 20.90 0.5K
11:05 20.90 20.90 20.90 20.90 1.1K
11:06 20.90 20.90 20.90 20.90 0.7K
11:08 20.90 20.90 20.90 20.90 0.3K
11:09 20.92 20.92 20.92 20.92 0.2K
11:10 20.92 20.92 20.90 20.90 1.0K
11:11 20.89 20.89 20.89 20.89 1.1K
11:12 20.87 20.89 20.87 20.87 6.3K
11:13 20.85 20.85 20.82 20.82 1.7K
11:14 20.83 20.83 20.79 20.79 13.3K
11:16 20.80 20.80 20.79 20.79 2.2K
11:17 20.80 20.80 20.80 20.80 0.2K
11:18 20.78 20.78 20.77 20.77 3.9K
11:19 20.77 20.77 20.76 20.77 2.5K
11:20 20.75 20.75 20.72 20.72 9.0K
11:21 20.72 20.72 20.72 20.72 3.0K
11:22 20.72 20.72 20.67 20.67 7.0K
11:23 20.70 20.70 20.70 20.70 2.5K
11:24 20.68 20.68 20.68 20.68 2.3K
11:25 20.66 20.66 20.66 20.66 4.2K
11:27 20.66 20.66 20.66 20.66 2.3K
11:29 20.62 20.62 20.62 20.62 1.1K
11:30 20.62 20.62 20.59 20.61 4.1K
11:31 20.61 20.62 20.61 20.61 3.8K
11:32 20.60 20.61 20.60 20.61 1.0K
11:33 20.61 20.61 20.61 20.61 0.6K
11:34 20.61 20.61 20.61 20.61 0.2K
11:35 20.60 20.60 20.57 20.58 4.7K
11:36 20.58 20.58 20.58 20.58 0.6K
11:37 20.59 20.59 20.59 20.59 2.0K
11:38 20.59 20.60 20.59 20.59 3.0K
11:39 20.59 20.59 20.57 20.57 2.0K
11:40 20.58 20.58 20.58 20.58 0.5K
11:41 20.57 20.57 20.57 20.57 5.5K
11:42 20.61 20.61 20.61 20.61 0.5K
11:43 20.59 20.60 20.59 20.60 4.7K
11:44 20.62 20.62 20.62 20.62 0.5K
11:45 20.62 20.62 20.62 20.62 0.7K
11:46 20.60 20.60 20.60 20.60 2.6K
11:47 20.60 20.60 20.60 20.60 1.0K
11:48 20.59 20.59 20.59 20.59 3.4K
11:50 20.61 20.61 20.61 20.61 3.5K
11:53 20.61 20.61 20.61 20.61 0.6K
11:54 20.61 20.61 20.61 20.61 2.5K
11:56 20.63 20.64 20.63 20.63 5.1K
11:58 20.64 20.64 20.64 20.64 1.5K
11:59 20.66 20.66 20.66 20.66 1.4K
12:00 20.68 20.70 20.68 20.69 5.3K
12:01 20.71 20.74 20.71 20.74 2.0K
12:02 20.76 20.76 20.74 20.74 2.0K
12:03 20.76 20.76 20.76 20.76 0.5K
12:04 20.74 20.74 20.74 20.74 2.0K
12:05 20.74 20.74 20.74 20.74 1.3K
12:08 20.76 20.76 20.75 20.75 5.3K
12:09 20.74 20.74 20.74 20.74 0.9K
12:10 20.75 20.75 20.75 20.75 0.5K
12:11 20.73 20.73 20.70 20.70 2.3K
12:12 20.73 20.73 20.70 20.70 0.5K
12:13 20.72 20.72 20.72 20.72 0.8K
12:14 20.72 20.72 20.72 20.72 0.2K
12:15 20.71 20.73 20.71 20.73 0.5K
12:16 20.71 20.71 20.71 20.71 0.3K
12:17 20.72 20.72 20.72 20.72 1.0K
12:19 20.72 20.72 20.62 20.63 6.2K
12:20 20.63 20.63 20.55 20.55 1.5K
12:21 20.55 20.55 20.53 20.53 1.5K
12:22 20.53 20.55 20.53 20.55 2.9K
12:23 20.55 20.61 20.55 20.61 2.6K
12:24 20.62 20.63 20.61 20.63 2.5K
12:25 20.61 20.61 20.59 20.59 2.1K
12:26 20.58 20.64 20.58 20.64 1.7K
12:27 20.64 20.64 20.64 20.64 0.4K
12:28 20.64 20.64 20.64 20.64 0.7K
12:29 20.65 20.67 20.65 20.67 1.0K
12:30 20.65 20.66 20.65 20.66 2.0K
12:31 20.65 20.65 20.65 20.65 0.5K
12:32 20.66 20.66 20.66 20.66 0.9K
12:33 20.66 20.67 20.66 20.66 1.5K
12:34 20.66 20.68 20.66 20.66 1.0K
12:35 20.66 20.66 20.64 20.64 1.6K
12:36 20.64 20.64 20.64 20.64 0.5K
12:37 20.67 20.67 20.67 20.67 1.5K
12:38 20.65 20.65 20.62 20.62 1.6K
12:39 20.62 20.62 20.62 20.62 0.2K
12:40 20.62 20.62 20.62 20.62 2.0K
12:43 20.64 20.65 20.64 20.65 3.7K
12:44 20.63 20.63 20.63 20.63 0.8K
12:46 20.63 20.64 20.63 20.64 1.7K
12:47 20.65 20.65 20.65 20.65 0.9K
12:48 20.62 20.63 20.62 20.63 0.8K
12:49 20.62 20.62 20.62 20.62 1.1K
12:51 20.61 20.62 20.61 20.61 3.1K
12:52 20.61 20.61 20.61 20.61 0.3K
12:54 20.60 20.60 20.59 20.59 1.2K
12:55 20.57 20.57 20.57 20.57 2.2K
12:57 20.56 20.56 20.56 20.56 0.5K
12:58 20.57 20.57 20.57 20.57 2.3K
13:00 20.57 20.57 20.57 20.57 1.4K
13:02 20.58 20.61 20.58 20.58 4.0K
13:03 20.57 20.57 20.57 20.57 0.7K
13:04 20.56 20.56 20.56 20.56 0.4K
13:06 20.56 20.57 20.54 20.57 0.4K
13:07 20.57 20.57 20.57 20.57 0.7K
13:08 20.57 20.57 20.57 20.57 0.9K
13:10 20.57 20.59 20.57 20.59 2.1K
13:11 20.58 20.58 20.58 20.57 0.6K
13:12 20.59 20.59 20.59 20.59 1.4K
13:15 20.56 20.56 20.56 20.56 1.8K
13:16 20.55 20.55 20.55 20.55 0.2K
13:17 20.55 20.55 20.55 20.55 2.9K
13:19 20.55 20.55 20.55 20.55 0.2K
13:20 20.55 20.55 20.55 20.55 1.1K
13:21 20.56 20.56 20.56 20.56 2.9K
13:22 20.56 20.56 20.56 20.56 0.7K
13:24 20.56 20.56 20.56 20.56 1.3K
13:25 20.55 20.55 20.55 20.55 1.0K
13:26 20.54 20.54 20.53 20.53 1.1K
13:27 20.52 20.52 20.52 20.52 1.4K
13:28 20.52 20.52 20.52 20.52 0.6K
13:29 20.52 20.52 20.51 20.51 2.3K
13:30 20.53 20.56 20.51 20.51 6.5K
13:31 20.51 20.51 20.49 20.49 2.6K
13:33 20.47 20.47 20.43 20.43 3.6K
13:34 20.44 20.46 20.44 20.45 2.3K
13:35 20.44 20.44 20.44 20.44 1.0K
13:36 20.44 20.45 20.44 20.45 1.5K
13:37 20.45 20.45 20.45 20.45 0.2K
13:38 20.44 20.44 20.44 20.44 0.7K
13:39 20.44 20.44 20.44 20.44 0.2K
13:40 20.44 20.44 20.44 20.44 1.6K
13:41 20.44 20.45 20.44 20.45 1.2K
13:42 20.45 20.46 20.45 20.46 0.6K
13:43 20.42 20.42 20.40 20.40 2.5K
13:44 20.40 20.43 20.40 20.43 2.2K
13:45 20.43 20.43 20.43 20.43 0.5K
13:47 20.43 20.43 20.42 20.42 1.6K
13:48 20.44 20.44 20.44 20.44 1.5K
13:49 20.42 20.44 20.42 20.44 1.4K
13:51 20.43 20.43 20.42 20.42 1.2K
13:53 20.44 20.44 20.44 20.43 0.7K
13:55 20.44 20.44 20.44 20.44 1.1K
13:56 20.44 20.44 20.44 20.44 4.7K
14:01 20.42 20.42 20.38 20.38 3.9K
14:02 20.37 20.37 20.37 20.37 1.2K
14:03 20.37 20.37 20.37 20.37 1.2K
14:04 20.38 20.38 20.38 20.38 0.4K
14:05 20.38 20.38 20.38 20.38 0.7K
14:06 20.32 20.32 20.32 20.32 3.4K
14:07 20.33 20.34 20.33 20.33 2.1K
14:08 20.34 20.34 20.34 20.34 0.8K
14:09 20.34 20.34 20.34 20.34 1.0K
14:13 20.34 20.34 20.30 20.30 2.6K
14:14 20.29 20.29 20.29 20.29 0.4K
14:15 20.28 20.28 20.28 20.28 0.6K
14:16 20.28 20.30 20.27 20.30 3.0K
14:18 20.27 20.27 20.27 20.27 1.8K
14:19 20.23 20.23 20.23 20.23 4.9K
14:20 20.24 20.24 20.23 20.23 1.5K
14:21 20.20 20.20 20.20 20.20 1.2K
14:22 20.21 20.21 20.21 20.21 0.6K
14:23 20.23 20.23 20.22 20.22 1.4K
14:24 20.26 20.28 20.26 20.28 1.6K
14:25 20.28 20.28 20.28 20.28 0.6K
14:27 20.28 20.28 20.26 20.26 1.5K
14:28 20.18 20.19 20.18 20.19 8.0K
14:29 20.21 20.21 20.21 20.21 1.0K
14:30 20.20 20.20 20.20 20.20 1.1K
14:31 20.21 20.23 20.21 20.23 2.7K
14:32 20.21 20.21 20.21 20.21 0.2K
14:33 20.21 20.21 20.21 20.20 0.5K
14:34 20.19 20.19 20.19 20.18 3.6K
14:36 20.18 20.18 20.18 20.18 1.5K
14:37 20.20 20.20 20.20 20.20 0.8K
14:38 20.20 20.20 20.20 20.20 1.5K
14:39 20.22 20.22 20.22 20.22 1.2K
14:40 20.23 20.23 20.23 20.23 0.5K
14:41 20.22 20.22 20.22 20.22 1.8K
14:42 20.22 20.23 20.22 20.23 2.7K
14:45 20.23 20.24 20.23 20.24 3.9K
14:46 20.24 20.24 20.24 20.24 0.9K
14:47 20.23 20.23 20.23 20.23 0.2K
14:48 20.23 20.23 20.22 20.23 0.6K
14:49 20.23 20.23 20.23 20.23 1.7K
14:50 20.25 20.26 20.25 20.26 0.7K
14:51 20.27 20.27 20.27 20.27 0.8K
14:52 20.28 20.34 20.28 20.32 2.6K
14:53 20.32 20.32 20.32 20.32 0.4K
14:54 20.33 20.33 20.32 20.32 1.1K
14:55 20.33 20.33 20.33 20.33 0.7K
14:56 20.33 20.35 20.33 20.35 3.2K
14:57 20.33 20.33 20.33 20.33 0.3K
14:58 20.35 20.35 20.35 20.35 0.2K
14:59 20.34 20.35 20.34 20.35 3.6K
15:00 20.37 20.37 20.37 20.37 2.0K
15:01 20.39 20.39 20.36 20.36 2.3K
15:02 20.35 20.37 20.34 20.36 3.6K
15:03 20.37 20.37 20.37 20.36 0.2K
15:04 20.37 20.37 20.37 20.36 0.9K
15:06 20.36 20.36 20.36 20.36 1.3K
15:09 20.35 20.35 20.35 20.35 1.0K
15:10 20.39 20.39 20.39 20.39 6.4K
15:11 20.39 20.39 20.39 20.39 1.6K
15:12 20.39 20.39 20.39 20.39 1.9K
15:14 20.38 20.38 20.38 20.38 1.5K
15:15 20.38 20.40 20.38 20.40 1.8K
15:16 20.40 20.40 20.40 20.40 2.7K
15:17 20.39 20.39 20.39 20.39 0.4K
15:18 20.40 20.41 20.40 20.41 4.6K
15:20 20.39 20.39 20.39 20.39 2.9K
15:22 20.36 20.36 20.36 20.36 2.3K
15:23 20.35 20.35 20.35 20.35 1.4K
15:24 20.35 20.35 20.34 20.34 1.7K
15:25 20.33 20.34 20.33 20.34 1.7K
15:26 20.34 20.34 20.34 20.34 0.9K
15:27 20.34 20.34 20.30 20.30 3.4K
15:28 20.30 20.30 20.30 20.30 1.4K
15:29 20.28 20.28 20.28 20.28 0.8K
15:30 20.28 20.30 20.28 20.30 2.8K
15:31 20.32 20.32 20.32 20.32 1.3K
15:32 20.31 20.33 20.31 20.33 1.5K
15:33 20.33 20.33 20.33 20.33 0.6K
15:34 20.32 20.33 20.32 20.33 3.2K
15:35 20.33 20.34 20.33 20.34 0.4K
15:36 20.34 20.36 20.34 20.36 2.3K
15:37 20.34 20.34 20.34 20.34 2.1K
15:38 20.33 20.33 20.33 20.33 1.9K
15:39 20.33 20.33 20.33 20.33 2.7K
15:40 20.35 20.35 20.35 20.35 0.4K
15:41 20.34 20.34 20.33 20.33 1.0K
15:42 20.34 20.34 20.30 20.30 2.6K
15:43 20.32 20.32 20.32 20.32 0.7K
15:44 20.32 20.33 20.32 20.33 2.7K
15:45 20.32 20.32 20.28 20.28 8.7K
15:46 20.29 20.29 20.29 20.29 0.3K
15:47 20.28 20.31 20.27 20.27 4.6K
15:48 20.28 20.29 20.28 20.29 2.8K
15:49 20.29 20.31 20.29 20.31 6.7K
15:50 20.31 20.32 20.28 20.29 5.8K
15:51 20.29 20.29 20.29 20.29 1.3K
15:52 20.29 20.29 20.26 20.27 5.9K
15:53 20.28 20.28 20.27 20.27 4.2K
15:54 20.27 20.27 20.27 20.27 2.9K
15:55 20.27 20.30 20.27 20.30 12.9K
15:56 20.31 20.35 20.31 20.34 11.5K
15:57 20.36 20.36 20.35 20.36 21.2K
15:58 20.36 20.38 20.36 20.36 35.4K
15:59 20.37 20.40 20.37 20.37 175.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available