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 20.81 20.81 20.81 20.81 9.0K
09:32 20.48 20.50 20.48 20.50 0.4K
09:33 20.48 20.49 20.48 20.48 0.4K
09:34 20.51 20.51 20.50 20.50 0.6K
09:35 20.57 20.57 20.57 20.57 0.2K
09:36 20.55 20.55 20.55 20.55 0.2K
09:37 20.69 20.69 20.63 20.63 2.0K
09:38 20.60 20.60 20.60 20.60 1.8K
09:39 20.72 20.72 20.72 20.72 1.3K
09:40 20.80 20.80 20.66 20.74 1.9K
09:41 20.69 20.72 20.68 20.68 2.2K
09:42 20.69 20.69 20.69 20.69 0.9K
09:43 20.72 20.72 20.68 20.68 1.4K
09:45 20.73 20.73 20.73 20.73 2.4K
09:46 20.73 20.73 20.71 20.72 4.7K
09:47 20.71 20.74 20.71 20.74 3.9K
09:48 20.77 20.78 20.77 20.78 1.4K
09:50 20.79 20.79 20.79 20.79 0.2K
09:51 20.80 20.80 20.74 20.74 3.2K
09:52 20.72 20.72 20.72 20.72 0.3K
09:53 20.69 20.77 20.69 20.77 25.4K
09:54 20.76 20.88 20.76 20.88 23.2K
09:55 20.83 20.85 20.82 20.82 2.2K
09:57 20.83 20.83 20.83 20.83 0.5K
09:58 20.81 20.81 20.78 20.78 29.2K
09:59 20.75 20.75 20.75 20.75 6.4K
10:00 20.78 20.79 20.76 20.78 4.7K
10:01 20.78 20.90 20.78 20.90 34.2K
10:02 20.92 20.96 20.92 20.96 0.5K
10:03 20.97 20.97 20.94 20.94 3.0K
10:04 20.98 20.98 20.94 20.97 31.1K
10:05 20.93 21.02 20.93 20.99 26.5K
10:06 20.99 20.99 20.96 20.96 4.8K
10:07 20.88 20.88 20.88 20.88 1.6K
10:08 20.84 20.84 20.76 20.76 41.9K
10:09 20.78 20.78 20.75 20.75 1.1K
10:10 20.76 20.76 20.75 20.75 3.0K
10:11 20.63 20.65 20.63 20.65 1.2K
10:12 20.68 20.68 20.68 20.68 0.7K
10:13 20.68 20.68 20.64 20.65 1.5K
10:14 20.68 20.68 20.68 20.68 20.5K
10:15 20.72 20.74 20.72 20.73 24.4K
10:16 20.73 20.73 20.73 20.73 0.7K
10:17 20.73 20.73 20.66 20.66 1.7K
10:18 20.67 20.73 20.67 20.73 0.5K
10:19 20.63 20.63 20.61 20.61 5.3K
10:20 20.66 20.66 20.66 20.66 2.2K
10:21 20.65 20.70 20.64 20.69 4.5K
10:23 20.73 20.73 20.73 20.73 0.9K
10:24 20.73 20.73 20.73 20.73 0.4K
10:25 20.73 20.73 20.68 20.68 2.8K
10:27 20.60 20.60 20.60 20.60 1.6K
10:28 20.60 20.60 20.60 20.60 0.4K
10:29 20.63 20.63 20.63 20.63 2.2K
10:31 20.60 20.62 20.60 20.62 4.9K
10:32 20.63 20.63 20.63 20.63 1.2K
10:33 20.64 20.65 20.64 20.65 0.8K
10:34 20.67 20.67 20.67 20.67 1.1K
10:35 20.67 20.67 20.67 20.67 2.7K
10:37 20.65 20.65 20.65 20.65 1.1K
10:38 20.67 20.67 20.67 20.67 2.6K
10:41 20.63 20.63 20.62 20.62 1.5K
10:42 20.61 20.61 20.61 20.61 1.5K
10:43 20.53 20.61 20.53 20.61 55.2K
10:44 20.62 20.62 20.62 20.62 0.3K
10:45 20.65 20.65 20.64 20.64 1.5K
10:47 20.65 20.65 20.65 20.65 0.1K
10:48 20.61 20.63 20.61 20.63 5.5K
10:53 20.65 20.68 20.65 20.68 2.9K
10:55 20.65 20.65 20.60 20.60 13.8K
10:57 20.59 20.59 20.59 20.59 0.7K
10:58 20.60 20.60 20.60 20.60 1.5K
10:59 20.57 20.58 20.57 20.58 1.7K
11:00 20.56 20.56 20.56 20.56 1.1K
11:01 20.59 20.59 20.59 20.59 2.6K
11:02 20.55 20.56 20.55 20.56 2.8K
11:05 20.54 20.54 20.54 20.54 1.2K
11:06 20.51 20.51 20.51 20.51 0.5K
11:07 20.51 20.51 20.51 20.51 0.4K
11:08 20.49 20.49 20.48 20.48 2.1K
11:09 20.44 20.46 20.44 20.45 1.8K
11:10 20.43 20.45 20.43 20.45 2.0K
11:11 20.43 20.43 20.40 20.40 2.2K
11:12 20.37 20.37 20.35 20.35 14.1K
11:13 20.32 20.32 20.32 20.32 0.3K
11:14 20.30 20.40 20.30 20.40 39.3K
11:16 20.40 20.40 20.40 20.40 0.7K
11:18 20.43 20.43 20.43 20.43 1.9K
11:20 20.47 20.47 20.47 20.47 1.5K
11:21 20.47 20.47 20.47 20.47 0.3K
11:22 20.47 20.47 20.47 20.47 0.2K
11:23 20.45 20.45 20.45 20.45 1.9K
11:24 20.46 20.46 20.46 20.46 0.5K
11:25 20.44 20.44 20.44 20.44 0.5K
11:26 20.45 20.45 20.45 20.45 1.5K
11:27 20.46 20.47 20.46 20.47 1.6K
11:28 20.49 20.49 20.49 20.49 1.8K
11:29 20.49 20.49 20.49 20.49 0.3K
11:30 20.49 20.52 20.49 20.52 1.2K
11:31 20.54 20.58 20.54 20.58 2.1K
11:32 20.58 20.58 20.58 20.58 1.0K
11:36 20.57 20.58 20.57 20.58 3.4K
11:37 20.58 20.58 20.58 20.58 0.3K
11:38 20.55 20.55 20.55 20.55 2.8K
11:39 20.58 20.58 20.58 20.58 3.1K
11:42 20.59 20.60 20.59 20.60 0.9K
11:44 20.61 20.62 20.61 20.61 1.1K
11:45 20.61 20.61 20.61 20.61 1.2K
11:50 20.61 20.61 20.61 20.61 1.9K
11:52 20.59 20.59 20.56 20.56 4.7K
11:54 20.55 20.55 20.55 20.55 2.1K
11:55 20.54 20.54 20.54 20.54 1.3K
11:58 20.55 20.60 20.55 20.60 3.2K
11:59 20.61 20.61 20.59 20.59 1.1K
12:00 20.60 20.60 20.60 20.60 1.1K
12:02 20.64 20.65 20.64 20.65 1.8K
12:04 20.66 20.66 20.66 20.66 0.3K
12:05 20.63 20.63 20.63 20.63 1.6K
12:06 20.63 20.63 20.63 20.63 1.0K
12:09 20.65 20.65 20.65 20.65 0.3K
12:10 20.66 20.66 20.66 20.66 2.8K
12:15 20.65 20.65 20.65 20.65 1.1K
12:18 20.65 20.65 20.65 20.65 6.7K
12:27 20.65 20.65 20.65 20.65 0.7K
12:28 20.62 20.62 20.60 20.60 21.2K
12:29 20.56 20.56 20.56 20.56 11.3K
12:30 20.57 20.57 20.57 20.57 0.6K
12:31 20.60 20.60 20.60 20.60 3.0K
12:32 20.60 20.61 20.60 20.61 1.2K
12:33 20.61 20.61 20.61 20.61 1.1K
12:37 20.60 20.60 20.56 20.56 2.1K
12:38 20.55 20.55 20.52 20.52 6.4K
12:39 20.49 20.49 20.49 20.49 0.9K
12:41 20.49 20.55 20.49 20.55 3.5K
12:42 20.52 20.52 20.52 20.52 1.6K
12:45 20.51 20.52 20.51 20.52 0.9K
12:48 20.52 20.52 20.52 20.52 1.7K
12:49 20.52 20.52 20.52 20.52 1.0K
12:50 20.52 20.52 20.52 20.52 0.2K
12:51 20.51 20.54 20.51 20.54 6.3K
12:52 20.55 20.55 20.55 20.55 1.0K
12:54 20.56 20.56 20.56 20.56 0.8K
12:58 20.53 20.53 20.53 20.53 0.2K
12:59 20.51 20.52 20.51 20.52 1.9K
13:00 20.52 20.52 20.52 20.52 1.1K
13:01 20.52 20.53 20.52 20.53 2.0K
13:04 20.52 20.52 20.52 20.52 0.9K
13:05 20.53 20.53 20.53 20.53 0.5K
13:06 20.52 20.52 20.52 20.52 1.5K
13:07 20.54 20.54 20.53 20.53 2.8K
13:10 20.51 20.51 20.50 20.50 3.6K
13:11 20.50 20.50 20.50 20.50 0.4K
13:12 20.51 20.55 20.51 20.55 30.0K
13:15 20.56 20.56 20.56 20.56 1.1K
13:16 20.59 20.59 20.59 20.59 1.8K
13:18 20.60 20.61 20.59 20.59 1.3K
13:19 20.62 20.62 20.61 20.61 0.3K
13:20 20.61 20.61 20.61 20.61 0.6K
13:21 20.62 20.62 20.62 20.62 1.2K
13:22 20.62 20.62 20.62 20.62 0.4K
13:23 20.63 20.63 20.63 20.63 1.1K
13:24 20.62 20.62 20.62 20.62 2.5K
13:26 20.63 20.63 20.63 20.63 0.6K
13:29 20.62 20.62 20.62 20.62 0.8K
13:31 20.62 20.62 20.62 20.62 0.6K
13:33 20.60 20.62 20.60 20.62 4.2K
13:35 20.63 20.63 20.63 20.63 2.6K
13:37 20.66 20.68 20.66 20.68 0.9K
13:38 20.69 20.69 20.69 20.69 0.4K
13:39 20.71 20.71 20.71 20.71 0.7K
13:42 20.70 20.70 20.70 20.70 0.2K
13:43 20.70 20.70 20.70 20.70 0.6K
13:44 20.70 20.70 20.70 20.70 0.4K
13:45 20.70 20.70 20.70 20.70 0.9K
13:46 20.69 20.69 20.69 20.69 2.7K
13:47 20.69 20.71 20.69 20.71 3.1K
13:48 20.73 20.73 20.73 20.73 1.4K
13:50 20.74 20.74 20.74 20.74 1.6K
13:51 20.74 20.74 20.74 20.74 0.8K
13:53 20.76 20.76 20.76 20.76 3.2K
13:56 20.75 20.75 20.75 20.75 1.1K
13:57 20.75 20.75 20.75 20.75 0.9K
13:58 20.77 20.77 20.77 20.77 1.2K
13:59 20.77 20.77 20.77 20.77 1.2K
14:00 20.76 20.76 20.76 20.76 1.8K
14:02 20.78 20.78 20.78 20.78 1.4K
14:05 20.80 20.80 20.80 20.80 0.7K
14:07 20.82 20.86 20.82 20.86 3.8K
14:09 20.86 20.86 20.86 20.86 1.6K
14:14 20.83 20.83 20.83 20.83 2.2K
14:15 20.84 20.84 20.83 20.83 1.5K
14:16 20.83 20.83 20.80 20.80 2.7K
14:17 20.80 20.80 20.80 20.80 0.5K
14:18 20.81 20.81 20.81 20.81 1.6K
14:20 20.79 20.79 20.76 20.76 2.8K
14:21 20.78 20.78 20.78 20.78 0.5K
14:22 20.79 20.79 20.79 20.79 1.8K
14:26 20.78 20.78 20.78 20.78 1.4K
14:29 20.78 20.78 20.78 20.78 1.5K
14:30 20.77 20.77 20.77 20.77 0.3K
14:31 20.79 20.81 20.79 20.81 3.3K
14:34 20.80 20.80 20.80 20.80 1.1K
14:36 20.81 20.81 20.81 20.81 0.9K
14:38 20.81 20.81 20.81 20.81 2.7K
14:40 20.83 20.84 20.83 20.83 1.9K
14:41 20.83 20.83 20.83 20.83 1.0K
14:43 20.85 20.85 20.85 20.85 0.1K
14:44 20.85 20.85 20.83 20.84 1.3K
14:45 20.85 20.86 20.85 20.86 1.6K
14:46 20.84 20.84 20.84 20.84 1.6K
14:47 20.83 20.83 20.83 20.83 1.1K
14:48 20.83 20.83 20.83 20.83 1.0K
14:50 20.83 20.83 20.83 20.83 0.6K
14:52 20.84 20.85 20.84 20.85 3.1K
14:54 20.86 20.86 20.85 20.85 0.7K
14:55 20.85 20.85 20.85 20.85 1.1K
14:56 20.84 20.84 20.84 20.84 0.8K
14:57 20.86 20.86 20.86 20.86 0.6K
14:58 20.85 20.85 20.79 20.79 33.4K
14:59 20.79 20.79 20.79 20.79 5.8K
15:00 20.79 20.79 20.79 20.79 0.3K
15:02 20.78 20.78 20.78 20.78 1.3K
15:03 20.81 20.81 20.78 20.78 8.6K
15:04 20.74 20.74 20.71 20.73 3.5K
15:05 20.73 20.73 20.73 20.73 2.0K
15:07 20.73 20.73 20.73 20.73 0.5K
15:08 20.72 20.72 20.72 20.72 0.6K
15:09 20.71 20.72 20.70 20.70 3.6K
15:10 20.70 20.72 20.70 20.72 4.5K
15:11 20.72 20.82 20.72 20.80 29.8K
15:13 20.80 20.80 20.80 20.80 3.8K
15:14 20.80 20.80 20.80 20.80 0.5K
15:15 20.81 20.81 20.79 20.79 4.5K
15:16 20.77 20.77 20.77 20.77 0.4K
15:17 20.82 20.82 20.82 20.82 1.6K
15:18 20.85 20.85 20.82 20.82 1.8K
15:20 20.89 20.90 20.89 20.89 4.2K
15:21 20.88 20.91 20.88 20.90 2.6K
15:22 20.87 20.88 20.87 20.88 3.2K
15:24 20.88 20.88 20.88 20.88 0.4K
15:25 20.91 20.91 20.91 20.91 1.6K
15:26 20.91 20.93 20.91 20.92 1.7K
15:27 20.92 20.93 20.92 20.93 0.5K
15:28 20.93 20.94 20.93 20.93 1.6K
15:29 20.92 20.92 20.92 20.92 3.5K
15:30 20.92 20.92 20.92 20.92 1.1K
15:31 20.93 20.93 20.90 20.90 8.8K
15:32 20.90 20.90 20.87 20.89 4.9K
15:33 20.88 20.88 20.88 20.88 2.5K
15:34 20.88 20.88 20.88 20.88 0.8K
15:35 20.88 20.88 20.88 20.88 0.9K
15:36 20.87 20.87 20.85 20.86 5.3K
15:37 20.85 20.86 20.84 20.84 6.7K
15:38 20.83 20.85 20.83 20.85 3.2K
15:39 20.85 20.85 20.85 20.85 1.2K
15:40 20.85 20.87 20.85 20.85 5.3K
15:41 20.85 20.85 20.85 20.85 0.8K
15:42 20.83 20.83 20.82 20.82 3.3K
15:43 20.81 20.82 20.76 20.76 5.4K
15:44 20.78 20.78 20.78 20.78 0.3K
15:45 20.78 20.78 20.77 20.77 3.4K
15:46 20.76 20.77 20.76 20.77 3.8K
15:47 20.81 20.81 20.81 20.81 0.6K
15:48 20.80 20.81 20.80 20.81 1.1K
15:49 20.80 20.82 20.80 20.81 4.4K
15:50 20.80 20.80 20.78 20.78 3.5K
15:51 20.79 20.79 20.79 20.79 1.9K
15:52 20.79 20.79 20.78 20.78 4.8K
15:53 20.78 20.80 20.77 20.79 7.7K
15:54 20.78 20.81 20.78 20.81 11.2K
15:55 20.83 20.84 20.81 20.81 14.1K
15:56 20.81 20.81 20.81 20.81 5.9K
15:57 20.81 20.81 20.77 20.78 10.3K
15:58 20.78 20.80 20.78 20.78 28.6K
15:59 20.79 20.80 20.77 20.80 171.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available