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 21.38 21.38 21.38 21.38 10.6K
09:31 21.40 21.40 21.19 21.27 1.6K
09:33 21.20 21.39 21.20 21.39 3.2K
09:34 21.39 21.39 21.25 21.39 1.0K
09:35 21.26 21.26 21.26 21.26 0.7K
09:36 21.33 21.33 21.26 21.26 1.4K
09:37 21.25 21.25 21.24 21.24 0.2K
09:38 21.24 21.34 21.24 21.33 4.9K
09:39 21.34 21.34 21.34 21.34 0.5K
09:40 21.34 21.34 21.34 21.34 0.5K
09:41 21.34 21.34 21.34 21.34 0.3K
09:42 21.31 21.31 21.31 21.31 0.1K
09:43 21.30 21.30 21.14 21.18 9.7K
09:44 21.18 21.18 21.18 21.18 0.2K
09:45 21.25 21.25 21.25 21.25 0.9K
09:46 21.27 21.27 21.27 21.27 0.2K
09:47 21.26 21.26 21.26 21.26 0.1K
09:48 21.37 21.37 21.37 21.37 1.0K
09:49 21.41 21.41 21.40 21.40 2.6K
09:51 21.36 21.36 21.34 21.34 1.0K
09:53 21.34 21.34 21.34 21.34 0.1K
09:54 21.30 21.34 21.30 21.34 0.4K
09:55 21.38 21.38 21.38 21.38 2.4K
09:56 21.34 21.34 21.34 21.34 2.1K
09:58 21.24 21.28 21.24 21.26 0.8K
09:59 21.26 21.28 21.25 21.27 3.9K
10:00 21.24 21.24 21.11 21.13 4.6K
10:01 21.11 21.18 21.08 21.16 9.0K
10:02 21.12 21.16 21.12 21.14 5.9K
10:03 21.14 21.27 21.11 21.26 14.7K
10:04 21.27 21.38 21.27 21.34 10.5K
10:05 21.34 21.34 21.28 21.28 0.9K
10:06 21.21 21.23 21.21 21.23 0.3K
10:07 21.23 21.23 21.23 21.23 0.1K
10:08 21.22 21.22 21.19 21.19 0.4K
10:09 21.22 21.24 21.22 21.24 2.2K
10:10 21.18 21.18 21.12 21.12 2.0K
10:11 21.12 21.12 21.11 21.11 2.8K
10:12 21.11 21.12 21.11 21.12 0.8K
10:13 21.14 21.14 21.14 21.14 1.7K
10:14 21.11 21.19 21.11 21.17 3.4K
10:15 21.23 21.23 21.23 21.23 1.6K
10:17 21.29 21.29 21.29 21.29 1.8K
10:19 21.33 21.33 21.33 21.33 1.1K
10:20 21.32 21.32 21.32 21.32 1.0K
10:21 21.35 21.35 21.35 21.35 0.8K
10:22 21.34 21.34 21.34 21.34 0.2K
10:23 21.34 21.34 21.34 21.34 0.1K
10:24 21.36 21.36 21.36 21.36 0.5K
10:25 21.34 21.34 21.34 21.34 2.7K
10:26 21.28 21.28 21.28 21.28 0.9K
10:27 21.28 21.28 21.27 21.28 2.4K
10:28 21.25 21.25 21.22 21.22 3.0K
10:29 21.25 21.25 21.22 21.22 1.1K
10:30 21.26 21.26 21.26 21.26 0.8K
10:31 21.26 21.26 21.26 21.26 0.1K
10:32 21.23 21.24 21.19 21.24 9.5K
10:33 21.29 21.29 21.26 21.26 2.2K
10:35 21.26 21.26 21.26 21.26 2.3K
10:39 21.34 21.35 21.34 21.35 3.0K
10:40 21.36 21.36 21.36 21.36 1.0K
10:42 21.41 21.42 21.41 21.42 0.8K
10:43 21.44 21.44 21.43 21.43 2.0K
10:44 21.43 21.43 21.39 21.39 1.6K
10:46 21.40 21.40 21.40 21.40 1.5K
10:47 21.39 21.39 21.39 21.39 2.5K
10:48 21.37 21.37 21.37 21.37 1.3K
10:49 21.37 21.37 21.35 21.35 1.7K
10:50 21.35 21.35 21.35 21.35 0.1K
10:51 21.35 21.38 21.35 21.38 2.8K
10:52 21.37 21.37 21.37 21.37 3.9K
10:53 21.34 21.36 21.34 21.36 0.9K
10:54 21.36 21.36 21.36 21.36 0.3K
10:55 21.34 21.36 21.34 21.36 0.8K
10:56 21.36 21.36 21.36 21.36 0.4K
10:57 21.35 21.35 21.35 21.35 0.3K
10:58 21.37 21.37 21.37 21.37 1.4K
10:59 21.36 21.36 21.36 21.36 2.3K
11:01 21.37 21.37 21.37 21.37 0.2K
11:02 21.38 21.40 21.37 21.40 2.9K
11:04 21.40 21.40 21.38 21.38 1.7K
11:05 21.37 21.37 21.37 21.37 0.2K
11:06 21.37 21.37 21.35 21.35 1.7K
11:07 21.33 21.34 21.32 21.32 4.6K
11:08 21.32 21.32 21.32 21.32 0.5K
11:09 21.33 21.33 21.33 21.33 0.5K
11:11 21.32 21.32 21.31 21.32 0.7K
11:12 21.32 21.34 21.31 21.34 5.4K
11:13 21.38 21.46 21.38 21.42 4.4K
11:15 21.37 21.37 21.37 21.37 1.4K
11:16 21.40 21.40 21.31 21.31 2.6K
11:18 21.25 21.26 21.25 21.26 3.0K
11:21 21.26 21.26 21.25 21.25 0.6K
11:22 21.27 21.27 21.27 21.27 0.3K
11:23 21.27 21.27 21.27 21.27 1.1K
11:24 21.30 21.31 21.30 21.31 3.1K
11:26 21.31 21.31 21.31 21.31 1.3K
11:27 21.30 21.31 21.30 21.31 0.8K
11:28 21.31 21.31 21.31 21.31 0.3K
11:29 21.33 21.33 21.31 21.31 2.8K
11:30 21.41 21.41 21.41 21.41 5.1K
11:31 21.36 21.37 21.36 21.37 0.6K
11:32 21.39 21.39 21.39 21.39 0.5K
11:33 21.39 21.39 21.39 21.39 0.3K
11:34 21.37 21.37 21.37 21.37 2.8K
11:37 21.38 21.38 21.38 21.38 0.4K
11:38 21.38 21.38 21.38 21.38 0.4K
11:39 21.38 21.38 21.38 21.38 0.8K
11:40 21.39 21.39 21.39 21.39 3.3K
11:42 21.40 21.40 21.40 21.40 1.1K
11:43 21.39 21.40 21.39 21.40 2.8K
11:45 21.39 21.39 21.39 21.39 1.0K
11:46 21.39 21.39 21.39 21.39 0.9K
11:47 21.39 21.40 21.38 21.40 2.3K
11:48 21.40 21.40 21.40 21.40 0.2K
11:49 21.42 21.42 21.42 21.42 0.7K
11:51 21.45 21.45 21.45 21.45 2.3K
11:53 21.44 21.44 21.43 21.43 2.6K
11:54 21.43 21.43 21.43 21.43 1.0K
11:55 21.44 21.47 21.44 21.47 3.0K
11:57 21.49 21.49 21.49 21.49 0.8K
11:59 21.48 21.48 21.48 21.48 0.1K
12:00 21.48 21.48 21.43 21.43 2.3K
12:01 21.43 21.45 21.43 21.45 0.6K
12:02 21.46 21.47 21.46 21.46 1.1K
12:04 21.47 21.47 21.47 21.47 1.9K
12:07 21.46 21.47 21.46 21.47 0.7K
12:08 21.47 21.47 21.46 21.46 1.3K
12:10 21.46 21.46 21.45 21.45 2.2K
12:11 21.40 21.40 21.40 21.40 1.3K
12:12 21.38 21.38 21.38 21.38 0.8K
12:13 21.40 21.40 21.40 21.40 2.8K
12:15 21.40 21.41 21.35 21.35 2.0K
12:16 21.36 21.36 21.36 21.36 1.4K
12:19 21.34 21.34 21.34 21.34 0.9K
12:20 21.36 21.36 21.36 21.36 0.2K
12:21 21.34 21.36 21.34 21.36 2.4K
12:22 21.37 21.37 21.37 21.37 0.9K
12:23 21.37 21.37 21.37 21.37 0.1K
12:24 21.36 21.36 21.36 21.36 0.9K
12:27 21.36 21.36 21.35 21.35 0.6K
12:28 21.35 21.38 21.35 21.38 2.8K
12:30 21.42 21.42 21.42 21.42 2.2K
12:31 21.41 21.41 21.41 21.41 0.4K
12:32 21.38 21.38 21.38 21.38 1.9K
12:35 21.39 21.40 21.39 21.40 1.2K
12:36 21.42 21.42 21.42 21.42 0.6K
12:39 21.44 21.45 21.44 21.45 2.2K
12:42 21.46 21.46 21.46 21.46 1.0K
12:43 21.47 21.47 21.47 21.47 0.3K
12:44 21.47 21.48 21.47 21.48 3.2K
12:45 21.49 21.49 21.49 21.49 0.1K
12:46 21.48 21.48 21.48 21.48 0.1K
12:47 21.48 21.48 21.46 21.46 1.7K
12:49 21.48 21.48 21.48 21.48 1.2K
12:50 21.48 21.48 21.48 21.48 0.7K
12:53 21.48 21.50 21.48 21.50 1.6K
12:54 21.52 21.53 21.52 21.53 1.1K
12:55 21.53 21.53 21.53 21.53 1.3K
12:57 21.52 21.52 21.52 21.52 0.3K
12:58 21.52 21.52 21.52 21.52 0.6K
12:59 21.54 21.54 21.54 21.54 0.5K
13:00 21.52 21.54 21.52 21.54 1.3K
13:01 21.56 21.56 21.55 21.55 5.3K
13:02 21.55 21.55 21.54 21.54 1.8K
13:03 21.54 21.54 21.54 21.54 0.3K
13:04 21.54 21.54 21.54 21.54 0.4K
13:05 21.52 21.52 21.50 21.50 1.6K
13:06 21.50 21.52 21.50 21.52 1.7K
13:09 21.50 21.51 21.50 21.51 3.1K
13:12 21.52 21.52 21.52 21.52 1.0K
13:13 21.53 21.55 21.53 21.55 4.1K
13:15 21.55 21.55 21.55 21.55 0.3K
13:16 21.53 21.53 21.52 21.52 1.7K
13:18 21.52 21.52 21.52 21.52 0.5K
13:19 21.48 21.48 21.48 21.48 1.1K
13:21 21.46 21.46 21.41 21.41 1.2K
13:22 21.38 21.40 21.38 21.38 1.4K
13:23 21.40 21.40 21.40 21.40 0.3K
13:24 21.38 21.38 21.38 21.38 0.3K
13:25 21.38 21.40 21.38 21.40 0.5K
13:27 21.38 21.38 21.38 21.38 0.1K
13:28 21.40 21.41 21.40 21.40 1.9K
13:30 21.41 21.41 21.41 21.41 0.8K
13:32 21.41 21.41 21.41 21.41 0.4K
13:33 21.42 21.45 21.42 21.43 5.9K
13:36 21.44 21.44 21.44 21.44 0.4K
13:39 21.44 21.44 21.44 21.44 0.4K
13:40 21.43 21.43 21.43 21.43 0.4K
13:43 21.43 21.44 21.43 21.44 3.1K
13:44 21.39 21.39 21.39 21.39 0.9K
13:45 21.39 21.39 21.39 21.39 0.5K
13:46 21.37 21.37 21.35 21.35 1.2K
13:47 21.34 21.36 21.34 21.36 0.4K
13:48 21.37 21.37 21.37 21.37 3.1K
13:51 21.40 21.41 21.40 21.41 1.7K
13:54 21.43 21.46 21.43 21.46 1.7K
13:55 21.47 21.47 21.47 21.47 1.0K
13:56 21.45 21.45 21.45 21.45 1.0K
13:57 21.43 21.43 21.43 21.43 0.4K
13:58 21.44 21.44 21.44 21.44 0.4K
14:00 21.43 21.43 21.43 21.43 0.6K
14:01 21.46 21.46 21.46 21.46 2.4K
14:02 21.46 21.47 21.46 21.47 0.7K
14:03 21.47 21.47 21.47 21.47 0.9K
14:04 21.46 21.46 21.46 21.46 2.8K
14:06 21.48 21.48 21.48 21.48 4.1K
14:07 21.45 21.45 21.45 21.45 4.6K
14:08 21.44 21.44 21.44 21.44 1.1K
14:10 21.45 21.45 21.45 21.45 1.2K
14:11 21.46 21.46 21.45 21.45 0.7K
14:12 21.45 21.45 21.45 21.45 1.6K
14:15 21.43 21.43 21.43 21.43 3.9K
14:16 21.43 21.43 21.43 21.43 0.7K
14:18 21.40 21.40 21.40 21.40 1.5K
14:21 21.40 21.40 21.40 21.40 0.1K
14:22 21.40 21.40 21.39 21.40 7.2K
14:23 21.39 21.39 21.37 21.37 1.3K
14:24 21.38 21.38 21.38 21.38 0.4K
14:25 21.45 21.45 21.45 21.45 9.9K
14:26 21.44 21.44 21.44 21.44 0.2K
14:27 21.45 21.49 21.45 21.49 2.0K
14:28 21.47 21.47 21.47 21.47 1.0K
14:29 21.45 21.46 21.45 21.46 0.4K
14:30 21.46 21.46 21.46 21.46 0.2K
14:31 21.47 21.47 21.47 21.47 1.5K
14:32 21.48 21.48 21.47 21.47 2.3K
14:33 21.47 21.47 21.47 21.47 0.2K
14:35 21.47 21.47 21.46 21.46 0.6K
14:36 21.47 21.47 21.47 21.47 0.1K
14:37 21.47 21.47 21.46 21.47 4.5K
14:39 21.50 21.50 21.50 21.50 1.3K
14:40 21.50 21.50 21.50 21.50 0.8K
14:41 21.51 21.51 21.51 21.51 0.3K
14:42 21.49 21.49 21.49 21.49 2.9K
14:45 21.51 21.51 21.49 21.49 4.8K
14:46 21.49 21.49 21.49 21.49 0.3K
14:47 21.49 21.49 21.49 21.49 0.9K
14:48 21.49 21.49 21.48 21.48 2.0K
14:49 21.48 21.48 21.48 21.48 0.9K
14:50 21.49 21.53 21.49 21.53 4.6K
14:52 21.55 21.55 21.55 21.55 1.3K
14:53 21.54 21.54 21.53 21.53 2.5K
14:54 21.55 21.55 21.55 21.55 0.8K
14:56 21.56 21.56 21.54 21.54 4.0K
14:57 21.54 21.54 21.53 21.53 0.9K
14:58 21.54 21.55 21.54 21.55 0.8K
14:59 21.55 21.55 21.53 21.55 0.5K
15:00 21.53 21.55 21.53 21.54 0.8K
15:01 21.55 21.55 21.53 21.55 0.6K
15:02 21.55 21.56 21.55 21.56 2.7K
15:03 21.57 21.57 21.54 21.54 4.6K
15:06 21.55 21.55 21.55 21.55 3.8K
15:07 21.56 21.59 21.56 21.59 5.0K
15:08 21.56 21.56 21.52 21.52 1.3K
15:09 21.53 21.53 21.51 21.51 2.4K
15:11 21.53 21.54 21.53 21.54 2.2K
15:12 21.55 21.55 21.55 21.55 0.6K
15:13 21.53 21.53 21.53 21.53 2.0K
15:14 21.54 21.54 21.54 21.54 1.1K
15:15 21.55 21.55 21.52 21.52 5.5K
15:16 21.53 21.53 21.52 21.52 2.4K
15:18 21.51 21.53 21.51 21.53 1.9K
15:19 21.53 21.53 21.51 21.51 4.3K
15:20 21.51 21.51 21.50 21.51 5.3K
15:21 21.51 21.51 21.50 21.50 2.2K
15:22 21.48 21.48 21.48 21.48 3.7K
15:23 21.49 21.50 21.49 21.50 2.8K
15:24 21.50 21.50 21.49 21.49 3.4K
15:25 21.48 21.48 21.48 21.48 0.3K
15:26 21.49 21.50 21.49 21.50 3.5K
15:27 21.51 21.51 21.51 21.51 1.2K
15:29 21.50 21.50 21.50 21.50 1.4K
15:30 21.50 21.51 21.50 21.50 3.4K
15:31 21.49 21.49 21.49 21.49 5.3K
15:32 21.49 21.49 21.49 21.49 2.4K
15:33 21.50 21.50 21.50 21.50 1.2K
15:34 21.50 21.51 21.50 21.51 4.3K
15:35 21.52 21.53 21.52 21.53 6.6K
15:36 21.53 21.53 21.53 21.53 1.1K
15:37 21.53 21.53 21.52 21.52 9.5K
15:39 21.52 21.53 21.51 21.53 18.1K
15:40 21.54 21.55 21.54 21.54 9.7K
15:41 21.54 21.54 21.54 21.54 1.1K
15:42 21.54 21.57 21.53 21.56 12.5K
15:43 21.56 21.56 21.55 21.56 8.8K
15:44 21.56 21.56 21.56 21.56 1.5K
15:45 21.56 21.56 21.47 21.48 27.8K
15:46 21.48 21.50 21.48 21.50 4.1K
15:47 21.50 21.50 21.50 21.50 9.6K
15:48 21.50 21.51 21.50 21.50 12.6K
15:49 21.51 21.53 21.50 21.50 18.0K
15:50 21.50 21.50 21.49 21.49 5.5K
15:51 21.49 21.50 21.49 21.49 7.8K
15:52 21.49 21.49 21.49 21.49 1.3K
15:53 21.49 21.49 21.49 21.49 3.3K
15:54 21.53 21.53 21.47 21.47 19.8K
15:55 21.47 21.49 21.45 21.45 11.5K
15:56 21.45 21.46 21.44 21.46 12.9K
15:57 21.45 21.45 21.43 21.45 17.4K
15:58 21.45 21.45 21.43 21.43 19.2K
15:59 21.43 21.43 21.39 21.41 244.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available