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
09:32 21.35 21.57 21.35 21.57 12.0K
09:34 21.35 21.58 21.35 21.36 0.6K
09:36 21.49 21.49 21.49 21.49 0.3K
09:39 21.51 21.51 21.24 21.38 6.5K
09:40 21.33 21.33 21.33 21.33 0.9K
09:41 21.33 21.38 21.33 21.38 1.8K
09:42 21.40 21.40 21.40 21.40 1.3K
09:45 21.45 21.45 21.45 21.45 0.2K
09:46 21.47 21.47 21.47 21.47 0.9K
09:47 21.54 21.54 21.54 21.54 0.4K
09:48 21.55 21.55 21.55 21.55 0.3K
09:50 21.49 21.49 21.49 21.49 0.7K
09:51 21.49 21.49 21.48 21.48 0.9K
09:52 21.52 21.52 21.52 21.52 0.5K
09:53 21.48 21.48 21.48 21.48 0.4K
09:54 21.42 21.42 21.42 21.42 0.2K
09:55 21.49 21.49 21.41 21.47 5.5K
09:57 21.48 21.51 21.48 21.51 1.3K
10:00 21.50 21.70 21.48 21.70 22.0K
10:01 21.70 21.70 21.62 21.63 4.7K
10:02 21.63 21.63 21.59 21.59 2.6K
10:03 21.57 21.57 21.55 21.55 1.8K
10:04 21.55 21.55 21.51 21.51 0.6K
10:05 21.45 21.45 21.42 21.42 0.2K
10:06 21.42 21.42 21.42 21.42 1.0K
10:07 21.39 21.39 21.39 21.39 0.1K
10:08 21.33 21.33 21.26 21.26 5.7K
10:09 21.29 21.35 21.26 21.26 3.1K
10:10 21.27 21.27 21.27 21.27 0.8K
10:11 21.29 21.29 21.25 21.29 2.2K
10:12 21.26 21.27 21.22 21.22 1.9K
10:13 21.22 21.31 21.19 21.31 3.6K
10:14 21.28 21.28 21.28 21.28 0.4K
10:15 21.25 21.25 21.23 21.23 1.5K
10:17 21.23 21.23 21.23 21.23 0.9K
10:18 21.24 21.24 21.22 21.22 2.3K
10:19 21.19 21.19 21.19 21.19 0.5K
10:21 21.20 21.23 21.20 21.22 2.6K
10:22 21.24 21.24 21.24 21.24 0.8K
10:23 21.27 21.27 21.27 21.27 0.6K
10:24 21.34 21.34 21.34 21.34 2.1K
10:25 21.34 21.34 21.34 21.34 0.4K
10:26 21.34 21.34 21.34 21.34 0.5K
10:27 21.34 21.34 21.34 21.34 0.4K
10:28 21.35 21.35 21.34 21.34 1.4K
10:29 21.31 21.34 21.31 21.34 0.6K
10:30 21.31 21.31 21.31 21.31 1.5K
10:31 21.28 21.31 21.28 21.31 0.6K
10:32 21.30 21.34 21.30 21.34 3.2K
10:33 21.35 21.35 21.29 21.29 1.3K
10:34 21.33 21.33 21.33 21.33 1.3K
10:37 21.34 21.34 21.33 21.33 2.8K
10:39 21.27 21.27 21.27 21.27 0.3K
10:40 21.26 21.26 21.22 21.22 1.0K
10:41 21.24 21.24 21.22 21.22 1.5K
10:42 21.22 21.25 21.22 21.25 4.0K
10:43 21.25 21.25 21.24 21.24 3.0K
10:44 21.22 21.22 21.22 21.22 0.7K
10:45 21.23 21.23 21.23 21.23 1.2K
10:47 21.21 21.21 21.21 21.21 0.7K
10:48 21.21 21.21 21.21 21.21 7.2K
10:49 21.24 21.24 21.24 21.24 0.3K
10:51 21.24 21.24 21.18 21.18 3.9K
10:52 21.18 21.18 21.18 21.18 0.9K
10:53 21.13 21.13 21.10 21.10 1.0K
10:55 21.13 21.14 21.13 21.13 1.7K
10:56 21.13 21.19 21.13 21.19 3.2K
10:57 21.21 21.21 21.21 21.21 3.8K
10:58 21.22 21.22 21.21 21.21 0.9K
11:00 21.22 21.23 21.22 21.23 1.5K
11:01 21.23 21.23 21.22 21.22 1.5K
11:02 21.23 21.23 21.23 21.23 0.6K
11:03 21.22 21.23 21.22 21.23 1.9K
11:04 21.23 21.26 21.23 21.26 3.5K
11:06 21.25 21.25 21.25 21.25 3.8K
11:08 21.28 21.28 21.28 21.28 2.4K
11:09 21.29 21.29 21.29 21.29 1.3K
11:12 21.29 21.29 21.29 21.29 1.0K
11:13 21.30 21.30 21.30 21.30 2.9K
11:14 21.31 21.31 21.31 21.31 0.5K
11:15 21.31 21.31 21.30 21.30 2.9K
11:16 21.32 21.32 21.30 21.30 2.1K
11:17 21.28 21.28 21.28 21.28 1.4K
11:18 21.29 21.29 21.29 21.29 0.5K
11:19 21.34 21.34 21.34 21.34 3.5K
11:21 21.42 21.42 21.42 21.42 2.0K
11:22 21.41 21.41 21.40 21.40 3.2K
11:25 21.36 21.36 21.36 21.36 0.2K
11:27 21.37 21.37 21.36 21.37 2.4K
11:28 21.37 21.39 21.37 21.39 0.6K
11:29 21.40 21.40 21.40 21.40 0.9K
11:31 21.40 21.40 21.40 21.40 0.2K
11:32 21.39 21.40 21.39 21.40 0.4K
11:34 21.39 21.40 21.39 21.40 2.2K
11:35 21.41 21.41 21.41 21.41 0.2K
11:36 21.41 21.41 21.41 21.41 1.5K
11:37 21.41 21.41 21.41 21.41 0.5K
11:39 21.42 21.42 21.37 21.37 3.0K
11:40 21.38 21.38 21.38 21.38 0.1K
11:41 21.37 21.37 21.37 21.37 0.3K
11:42 21.40 21.40 21.40 21.40 1.3K
11:43 21.40 21.40 21.40 21.40 0.2K
11:44 21.38 21.38 21.38 21.38 0.5K
11:46 21.40 21.40 21.40 21.40 1.5K
11:48 21.38 21.38 21.38 21.38 0.4K
11:50 21.37 21.40 21.37 21.39 1.5K
11:51 21.39 21.39 21.39 21.39 0.2K
11:52 21.38 21.38 21.38 21.38 2.7K
11:53 21.36 21.36 21.36 21.36 0.4K
11:54 21.38 21.39 21.38 21.39 3.2K
11:56 21.40 21.40 21.40 21.40 1.2K
12:00 21.38 21.43 21.38 21.43 5.3K
12:02 21.41 21.41 21.41 21.41 1.8K
12:04 21.39 21.39 21.39 21.39 0.5K
12:05 21.39 21.39 21.39 21.39 0.4K
12:06 21.39 21.39 21.39 21.39 2.0K
12:07 21.37 21.37 21.37 21.37 0.3K
12:08 21.39 21.39 21.39 21.39 2.3K
12:09 21.39 21.39 21.39 21.39 0.5K
12:10 21.39 21.39 21.39 21.39 2.3K
12:12 21.39 21.39 21.39 21.39 0.9K
12:15 21.40 21.43 21.40 21.43 1.9K
12:16 21.43 21.43 21.43 21.43 2.0K
12:17 21.43 21.43 21.43 21.43 2.3K
12:18 21.46 21.46 21.44 21.44 4.9K
12:19 21.41 21.41 21.39 21.39 2.4K
12:21 21.39 21.39 21.39 21.39 1.6K
12:22 21.43 21.43 21.43 21.43 0.5K
12:23 21.45 21.45 21.45 21.45 0.4K
12:24 21.44 21.44 21.44 21.44 0.3K
12:26 21.44 21.44 21.42 21.42 0.6K
12:27 21.44 21.44 21.44 21.44 0.1K
12:28 21.45 21.45 21.45 21.45 0.7K
12:29 21.43 21.43 21.43 21.43 1.8K
12:30 21.41 21.46 21.41 21.46 4.0K
12:36 21.45 21.47 21.45 21.47 0.6K
12:37 21.47 21.47 21.47 21.47 0.3K
12:38 21.47 21.47 21.47 21.47 0.1K
12:39 21.48 21.48 21.48 21.48 0.3K
12:40 21.48 21.49 21.48 21.49 1.6K
12:41 21.49 21.49 21.49 21.49 1.0K
12:42 21.47 21.47 21.47 21.47 1.2K
12:43 21.47 21.47 21.47 21.47 1.1K
12:45 21.46 21.48 21.46 21.48 4.2K
12:46 21.49 21.49 21.49 21.49 0.9K
12:47 21.50 21.50 21.50 21.50 0.1K
12:48 21.50 21.50 21.49 21.49 2.6K
12:52 21.53 21.53 21.53 21.53 2.9K
12:54 21.54 21.54 21.54 21.54 1.1K
12:55 21.57 21.57 21.57 21.57 1.0K
12:56 21.59 21.59 21.59 21.59 0.7K
12:57 21.59 21.59 21.59 21.59 0.2K
12:58 21.60 21.60 21.60 21.60 1.2K
12:59 21.58 21.59 21.58 21.59 1.0K
13:00 21.57 21.57 21.57 21.57 1.2K
13:01 21.56 21.56 21.56 21.56 1.2K
13:03 21.53 21.53 21.53 21.53 0.2K
13:04 21.52 21.53 21.52 21.53 0.9K
13:06 21.52 21.52 21.52 21.52 0.3K
13:07 21.52 21.53 21.51 21.53 0.9K
13:08 21.53 21.53 21.53 21.53 0.3K
13:09 21.53 21.53 21.53 21.53 0.4K
13:10 21.54 21.59 21.54 21.59 4.0K
13:12 21.58 21.59 21.58 21.59 1.3K
13:14 21.59 21.59 21.58 21.58 0.7K
13:15 21.58 21.58 21.58 21.58 0.5K
13:16 21.58 21.58 21.58 21.58 0.7K
13:17 21.56 21.56 21.56 21.56 1.9K
13:20 21.55 21.56 21.55 21.55 1.1K
13:21 21.56 21.56 21.56 21.56 0.6K
13:22 21.57 21.57 21.57 21.57 2.4K
13:23 21.60 21.62 21.60 21.62 1.3K
13:25 21.62 21.62 21.62 21.62 0.4K
13:26 21.62 21.62 21.62 21.62 1.0K
13:28 21.63 21.63 21.63 21.63 1.1K
13:29 21.63 21.63 21.62 21.62 2.8K
13:31 21.64 21.64 21.64 21.64 1.6K
13:32 21.64 21.64 21.64 21.64 0.4K
13:33 21.64 21.64 21.64 21.64 0.4K
13:34 21.65 21.65 21.65 21.65 0.2K
13:35 21.63 21.63 21.63 21.63 0.4K
13:36 21.63 21.65 21.63 21.65 2.8K
13:37 21.64 21.64 21.64 21.64 0.2K
13:38 21.65 21.65 21.65 21.65 2.1K
13:39 21.60 21.60 21.60 21.60 1.2K
13:40 21.60 21.60 21.60 21.60 0.3K
13:41 21.60 21.60 21.59 21.59 1.1K
13:43 21.57 21.57 21.57 21.57 1.7K
13:44 21.56 21.56 21.56 21.56 0.8K
13:45 21.56 21.57 21.56 21.57 1.9K
13:47 21.54 21.54 21.54 21.54 2.0K
13:49 21.55 21.55 21.55 21.55 2.7K
13:51 21.52 21.52 21.52 21.52 0.9K
13:53 21.51 21.52 21.51 21.52 0.6K
13:54 21.53 21.53 21.53 21.53 1.3K
13:56 21.54 21.54 21.54 21.54 1.8K
13:57 21.54 21.54 21.54 21.54 1.1K
13:58 21.53 21.53 21.53 21.53 0.5K
13:59 21.54 21.54 21.54 21.54 0.7K
14:00 21.57 21.57 21.57 21.57 1.9K
14:02 21.58 21.58 21.58 21.58 3.0K
14:03 21.56 21.56 21.56 21.56 1.0K
14:04 21.57 21.57 21.57 21.57 0.8K
14:07 21.57 21.57 21.55 21.55 2.0K
14:08 21.56 21.56 21.56 21.56 1.5K
14:10 21.54 21.54 21.53 21.53 3.3K
14:12 21.54 21.54 21.54 21.54 1.9K
14:13 21.55 21.55 21.55 21.55 3.8K
14:16 21.55 21.55 21.55 21.55 1.7K
14:18 21.54 21.54 21.54 21.54 0.6K
14:19 21.53 21.53 21.53 21.53 0.3K
14:20 21.57 21.57 21.55 21.55 3.7K
14:22 21.56 21.57 21.56 21.57 1.3K
14:23 21.56 21.56 21.56 21.56 2.3K
14:25 21.56 21.56 21.56 21.56 0.8K
14:26 21.55 21.57 21.55 21.57 0.6K
14:27 21.56 21.57 21.56 21.57 2.3K
14:28 21.57 21.57 21.57 21.57 0.3K
14:29 21.58 21.58 21.58 21.58 0.6K
14:30 21.58 21.58 21.57 21.58 1.5K
14:31 21.57 21.57 21.57 21.57 2.3K
14:33 21.58 21.59 21.58 21.59 1.7K
14:35 21.60 21.60 21.60 21.60 1.3K
14:36 21.62 21.62 21.62 21.62 0.6K
14:37 21.63 21.63 21.63 21.63 1.7K
14:38 21.61 21.61 21.61 21.61 0.3K
14:39 21.61 21.61 21.61 21.61 0.4K
14:40 21.62 21.62 21.62 21.62 1.8K
14:42 21.66 21.66 21.65 21.65 2.1K
14:43 21.67 21.67 21.67 21.67 0.3K
14:44 21.67 21.69 21.67 21.69 3.3K
14:46 21.68 21.69 21.68 21.69 1.7K
14:47 21.69 21.69 21.67 21.67 3.6K
14:48 21.67 21.67 21.65 21.65 0.3K
14:49 21.67 21.67 21.58 21.58 36.6K
14:51 21.55 21.55 21.52 21.52 1.2K
14:52 21.52 21.52 21.52 21.52 0.2K
14:53 21.52 21.52 21.52 21.52 1.3K
14:54 21.52 21.52 21.50 21.50 2.5K
14:55 21.49 21.49 21.49 21.49 2.0K
14:56 21.50 21.50 21.48 21.48 1.2K
14:57 21.48 21.48 21.45 21.45 1.7K
14:58 21.46 21.52 21.46 21.52 31.1K
14:59 21.54 21.54 21.52 21.53 3.7K
15:00 21.53 21.53 21.53 21.53 2.7K
15:01 21.51 21.52 21.51 21.52 3.8K
15:02 21.53 21.53 21.53 21.53 2.4K
15:04 21.53 21.55 21.53 21.55 3.2K
15:05 21.54 21.54 21.51 21.51 28.8K
15:06 21.50 21.50 21.49 21.50 12.2K
15:07 21.52 21.53 21.52 21.52 3.6K
15:08 21.52 21.56 21.52 21.56 1.1K
15:09 21.56 21.56 21.56 21.56 1.7K
15:10 21.58 21.64 21.58 21.64 4.1K
15:11 21.64 21.64 21.59 21.60 9.8K
15:12 21.62 21.62 21.61 21.61 1.1K
15:14 21.63 21.63 21.63 21.63 1.1K
15:15 21.63 21.63 21.63 21.63 0.4K
15:16 21.63 21.63 21.61 21.63 1.8K
15:17 21.62 21.63 21.62 21.63 0.7K
15:18 21.61 21.61 21.61 21.61 0.6K
15:19 21.62 21.62 21.62 21.62 0.7K
15:20 21.61 21.63 21.61 21.61 0.8K
15:21 21.62 21.63 21.62 21.63 3.6K
15:22 21.65 21.65 21.65 21.65 3.4K
15:23 21.66 21.66 21.64 21.64 2.2K
15:24 21.64 21.64 21.64 21.64 0.5K
15:25 21.65 21.65 21.64 21.64 0.3K
15:26 21.64 21.64 21.63 21.64 4.1K
15:27 21.64 21.64 21.63 21.63 2.9K
15:28 21.63 21.63 21.59 21.59 16.7K
15:29 21.60 21.60 21.60 21.60 1.7K
15:30 21.58 21.60 21.58 21.60 4.8K
15:31 21.60 21.60 21.56 21.56 3.6K
15:32 21.56 21.56 21.56 21.56 0.3K
15:33 21.56 21.56 21.56 21.56 0.4K
15:34 21.56 21.56 21.56 21.56 0.8K
15:35 21.56 21.59 21.56 21.58 37.0K
15:36 21.59 21.60 21.57 21.57 5.9K
15:37 21.57 21.57 21.57 21.57 1.2K
15:38 21.57 21.57 21.57 21.57 1.2K
15:39 21.57 21.57 21.57 21.57 2.5K
15:40 21.57 21.59 21.57 21.59 3.6K
15:41 21.59 21.59 21.59 21.59 2.5K
15:42 21.59 21.59 21.58 21.58 3.5K
15:43 21.58 21.58 21.57 21.57 1.2K
15:44 21.57 21.57 21.55 21.55 4.6K
15:45 21.55 21.55 21.52 21.52 4.9K
15:46 21.53 21.53 21.51 21.51 3.1K
15:47 21.50 21.51 21.50 21.51 1.4K
15:48 21.51 21.52 21.51 21.52 1.6K
15:49 21.54 21.55 21.54 21.55 9.7K
15:50 21.56 21.56 21.52 21.52 13.0K
15:51 21.51 21.51 21.51 21.51 4.0K
15:52 21.51 21.51 21.49 21.49 4.0K
15:53 21.49 21.49 21.46 21.47 6.1K
15:54 21.49 21.53 21.49 21.53 7.0K
15:55 21.54 21.58 21.54 21.57 13.9K
15:56 21.56 21.56 21.55 21.55 13.7K
15:57 21.56 21.59 21.56 21.59 19.7K
15:58 21.59 21.59 21.58 21.58 24.3K
15:59 21.58 21.60 21.56 21.56 219.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available