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 21.46 21.46 21.46 21.46 5.2K
09:32 21.47 21.47 21.47 21.47 0.4K
09:33 21.41 21.41 21.39 21.39 0.4K
09:34 21.38 21.38 21.38 21.38 0.6K
09:36 21.45 21.45 21.45 21.45 0.4K
09:37 21.44 21.44 21.44 21.44 0.6K
09:39 21.38 21.38 21.38 21.38 0.4K
09:40 21.35 21.37 21.35 21.37 2.6K
09:41 21.39 21.39 21.39 21.39 0.4K
09:42 21.41 21.44 21.41 21.42 3.6K
09:43 21.46 21.46 21.46 21.46 2.1K
09:44 21.47 21.47 21.47 21.47 0.4K
09:45 21.45 21.47 21.45 21.47 0.8K
09:46 21.47 21.47 21.46 21.46 1.1K
09:47 21.47 21.47 21.47 21.47 0.4K
09:48 21.54 21.55 21.52 21.52 4.3K
09:50 21.59 21.59 21.59 21.59 2.4K
09:51 21.59 21.59 21.53 21.53 1.3K
09:53 21.58 21.58 21.58 21.58 0.8K
09:55 21.52 21.52 21.52 21.52 4.1K
09:57 21.28 21.28 21.28 21.28 1.2K
09:59 21.30 21.30 21.29 21.29 0.6K
10:00 21.29 21.29 21.25 21.25 1.5K
10:01 21.29 21.29 21.29 21.29 0.9K
10:02 21.29 21.29 21.29 21.29 0.3K
10:03 21.30 21.30 21.30 21.30 0.9K
10:04 21.30 21.30 21.23 21.23 2.3K
10:05 21.28 21.28 21.28 21.28 2.7K
10:06 21.35 21.35 21.35 21.35 1.7K
10:07 21.36 21.36 21.31 21.31 1.7K
10:08 21.29 21.29 21.23 21.27 3.2K
10:09 21.27 21.29 21.27 21.29 1.6K
10:10 21.33 21.35 21.33 21.35 5.1K
10:11 21.36 21.36 21.36 21.36 0.9K
10:12 21.39 21.39 21.39 21.39 1.0K
10:13 21.38 21.39 21.38 21.39 1.2K
10:14 21.39 21.43 21.39 21.43 3.4K
10:15 21.47 21.47 21.44 21.44 1.7K
10:16 21.44 21.47 21.44 21.47 2.5K
10:17 21.48 21.48 21.46 21.46 1.0K
10:18 21.45 21.45 21.45 21.45 0.5K
10:19 21.45 21.45 21.43 21.43 0.8K
10:20 21.41 21.41 21.41 21.41 1.2K
10:21 21.41 21.41 21.41 21.41 0.5K
10:22 21.39 21.39 21.32 21.32 6.6K
10:23 21.32 21.37 21.32 21.37 1.9K
10:24 21.35 21.35 21.35 21.35 0.4K
10:25 21.30 21.30 21.27 21.27 1.0K
10:26 21.28 21.28 21.28 21.28 0.4K
10:27 21.28 21.28 21.28 21.28 1.7K
10:29 21.30 21.30 21.30 21.29 3.1K
10:30 21.25 21.25 21.25 21.25 1.1K
10:31 21.26 21.26 21.26 21.26 1.0K
10:32 21.23 21.24 21.23 21.24 0.5K
10:33 21.25 21.25 21.25 21.25 0.4K
10:34 21.25 21.25 21.25 21.25 0.2K
10:35 21.29 21.30 21.29 21.29 1.7K
10:36 21.27 21.27 21.27 21.27 1.4K
10:37 21.22 21.22 21.22 21.22 1.1K
10:38 21.21 21.21 21.21 21.21 0.1K
10:39 21.24 21.24 21.24 21.24 1.2K
10:40 21.25 21.27 21.25 21.27 5.3K
10:45 21.28 21.28 21.28 21.28 2.9K
10:47 21.32 21.32 21.32 21.32 0.7K
10:49 21.31 21.31 21.31 21.31 0.4K
10:51 21.32 21.32 21.29 21.29 1.5K
10:52 21.28 21.28 21.28 21.28 2.3K
10:53 21.26 21.26 21.26 21.26 1.1K
10:54 21.24 21.24 21.21 21.21 1.0K
10:55 21.21 21.23 21.21 21.21 0.8K
10:56 21.21 21.23 21.21 21.21 8.6K
10:57 21.17 21.19 21.17 21.19 2.8K
10:58 21.17 21.17 21.17 21.17 1.1K
10:59 21.18 21.18 21.18 21.18 0.7K
11:00 21.20 21.20 21.20 21.20 0.8K
11:02 21.21 21.21 21.20 21.20 1.3K
11:05 21.19 21.19 21.19 21.19 0.1K
11:06 21.19 21.22 21.19 21.22 1.9K
11:07 21.24 21.26 21.24 21.26 1.0K
11:08 21.26 21.26 21.26 21.26 0.6K
11:09 21.27 21.27 21.27 21.27 1.6K
11:13 21.28 21.28 21.28 21.28 0.9K
11:14 21.27 21.27 21.27 21.27 0.8K
11:15 21.29 21.29 21.27 21.27 0.4K
11:16 21.25 21.29 21.25 21.27 0.6K
11:17 21.27 21.27 21.25 21.25 1.5K
11:19 21.29 21.29 21.29 21.29 2.8K
11:20 21.29 21.29 21.29 21.29 1.0K
11:21 21.24 21.24 21.23 21.23 1.5K
11:22 21.23 21.24 21.23 21.24 0.9K
11:23 21.25 21.25 21.25 21.25 1.4K
11:26 21.29 21.29 21.27 21.27 0.5K
11:27 21.30 21.30 21.30 21.30 3.1K
11:28 21.32 21.32 21.32 21.32 0.3K
11:29 21.27 21.27 21.27 21.27 1.9K
11:30 21.33 21.33 21.33 21.33 2.6K
11:31 21.32 21.32 21.32 21.32 0.5K
11:33 21.28 21.28 21.28 21.28 1.9K
11:34 21.26 21.26 21.26 21.26 1.4K
11:36 21.25 21.25 21.25 21.25 0.3K
11:38 21.26 21.26 21.24 21.24 0.9K
11:39 21.23 21.23 21.23 21.23 0.1K
11:40 21.23 21.23 21.23 21.23 0.4K
11:41 21.24 21.24 21.24 21.24 0.1K
11:42 21.25 21.25 21.23 21.23 0.8K
11:43 21.22 21.22 21.22 21.22 0.2K
11:44 21.24 21.24 21.24 21.24 0.3K
11:45 21.22 21.24 21.22 21.24 0.4K
11:46 21.25 21.25 21.25 21.25 1.4K
11:48 21.25 21.27 21.25 21.27 1.8K
11:50 21.27 21.27 21.27 21.27 1.1K
11:51 21.25 21.25 21.25 21.25 0.4K
11:52 21.24 21.24 21.24 21.24 1.4K
11:55 21.23 21.24 21.23 21.24 0.5K
11:56 21.22 21.22 21.22 21.22 1.3K
11:57 21.21 21.21 21.20 21.20 2.6K
11:59 21.19 21.19 21.19 21.19 0.4K
12:00 21.19 21.19 21.19 21.19 2.4K
12:02 21.24 21.24 21.24 21.24 0.8K
12:03 21.23 21.23 21.23 21.23 0.4K
12:04 21.24 21.24 21.24 21.24 0.7K
12:07 21.23 21.23 21.23 21.23 0.9K
12:08 21.20 21.20 21.20 21.20 0.7K
12:09 21.18 21.19 21.18 21.19 3.2K
12:10 21.15 21.15 21.15 21.15 1.7K
12:11 21.16 21.16 21.16 21.16 1.3K
12:14 21.14 21.14 21.14 21.14 0.3K
12:15 21.14 21.14 21.10 21.10 2.5K
12:16 21.11 21.11 21.11 21.11 1.0K
12:18 21.11 21.12 21.11 21.12 1.7K
12:19 21.09 21.10 21.09 21.10 2.5K
12:20 21.12 21.13 21.12 21.13 3.3K
12:21 21.14 21.15 21.14 21.14 2.4K
12:23 21.16 21.16 21.16 21.16 0.4K
12:24 21.15 21.15 21.15 21.15 1.1K
12:26 21.13 21.13 21.12 21.12 1.2K
12:27 21.13 21.14 21.13 21.14 2.8K
12:28 21.19 21.19 21.19 21.19 0.2K
12:29 21.17 21.19 21.17 21.18 1.9K
12:30 21.18 21.18 21.18 21.18 0.1K
12:31 21.19 21.19 21.19 21.19 0.7K
12:32 21.21 21.22 21.18 21.18 2.6K
12:33 21.20 21.20 21.16 21.16 1.5K
12:34 21.15 21.15 21.15 21.15 0.5K
12:36 21.15 21.15 21.15 21.15 1.1K
12:39 21.12 21.12 21.12 21.12 1.4K
12:40 21.11 21.11 21.11 21.11 0.3K
12:41 21.10 21.13 21.10 21.13 2.7K
12:42 21.14 21.14 21.13 21.13 2.2K
12:43 21.13 21.13 21.12 21.12 1.3K
12:44 21.14 21.14 21.14 21.14 2.2K
12:47 21.16 21.16 21.15 21.15 3.3K
12:49 21.15 21.15 21.15 21.15 0.9K
12:50 21.16 21.16 21.16 21.16 0.1K
12:51 21.13 21.16 21.13 21.16 1.3K
12:52 21.17 21.17 21.17 21.17 2.1K
12:53 21.19 21.21 21.19 21.21 2.1K
12:54 21.19 21.21 21.19 21.21 1.1K
12:55 21.20 21.21 21.20 21.21 1.1K
12:56 21.19 21.22 21.17 21.17 7.4K
12:57 21.15 21.15 21.15 21.15 0.8K
12:59 21.16 21.16 21.16 21.16 0.8K
13:00 21.15 21.19 21.15 21.19 4.7K
13:01 21.21 21.21 21.21 21.21 1.9K
13:03 21.20 21.21 21.20 21.21 2.0K
13:04 21.20 21.20 21.20 21.20 0.8K
13:05 21.20 21.22 21.20 21.22 1.1K
13:06 21.24 21.24 21.24 21.24 0.7K
13:08 21.27 21.27 21.24 21.24 6.1K
13:09 21.23 21.23 21.23 21.23 1.2K
13:10 21.22 21.23 21.21 21.23 2.0K
13:12 21.25 21.25 21.25 21.25 1.7K
13:15 21.25 21.25 21.22 21.22 1.8K
13:17 21.23 21.28 21.23 21.28 6.2K
13:18 21.30 21.30 21.30 21.30 0.6K
13:19 21.30 21.30 21.30 21.30 1.4K
13:20 21.31 21.31 21.31 21.31 0.7K
13:21 21.30 21.30 21.28 21.28 0.5K
13:22 21.30 21.32 21.30 21.32 5.8K
13:23 21.32 21.32 21.32 21.32 0.7K
13:24 21.32 21.32 21.30 21.30 1.6K
13:25 21.30 21.30 21.29 21.29 0.9K
13:26 21.28 21.29 21.28 21.29 0.8K
13:27 21.27 21.27 21.27 21.27 1.8K
13:28 21.30 21.32 21.30 21.32 2.3K
13:29 21.32 21.33 21.32 21.33 1.7K
13:30 21.33 21.33 21.33 21.33 1.1K
13:32 21.35 21.35 21.35 21.35 1.7K
13:33 21.36 21.36 21.36 21.36 0.5K
13:34 21.36 21.36 21.34 21.34 0.8K
13:35 21.33 21.33 21.33 21.33 1.4K
13:36 21.34 21.34 21.32 21.32 0.6K
13:37 21.33 21.33 21.30 21.30 4.9K
13:38 21.30 21.30 21.27 21.27 3.0K
13:39 21.28 21.28 21.22 21.22 1.1K
13:40 21.22 21.22 21.22 21.22 0.3K
13:41 21.21 21.22 21.17 21.17 3.6K
13:42 21.18 21.18 21.18 21.18 0.9K
13:43 21.17 21.17 21.17 21.17 0.3K
13:44 21.17 21.17 21.17 21.17 0.2K
13:45 21.18 21.18 21.15 21.16 1.7K
13:46 21.13 21.13 21.13 21.13 0.3K
13:47 21.13 21.13 21.13 21.13 0.5K
13:49 21.15 21.15 21.12 21.12 2.2K
13:50 21.10 21.10 21.10 21.10 0.3K
13:51 21.08 21.08 21.08 21.08 0.1K
13:52 21.10 21.10 21.10 21.10 0.7K
13:53 21.10 21.10 21.10 21.10 0.2K
13:54 21.10 21.10 21.10 21.10 0.1K
13:55 21.12 21.13 21.12 21.13 1.7K
13:56 21.13 21.13 21.13 21.13 2.3K
13:57 21.14 21.14 21.14 21.14 0.9K
13:59 21.14 21.16 21.13 21.13 4.9K
14:00 21.14 21.14 21.12 21.12 0.8K
14:01 21.13 21.13 21.13 21.13 0.4K
14:02 21.12 21.13 21.12 21.13 0.3K
14:04 21.13 21.13 21.13 21.13 2.5K
14:05 21.08 21.08 21.07 21.07 2.3K
14:06 21.09 21.09 21.09 21.09 2.3K
14:10 21.09 21.09 21.09 21.09 0.9K
14:15 21.07 21.07 21.07 21.07 0.5K
14:16 21.09 21.09 21.09 21.09 0.4K
14:17 21.10 21.10 21.09 21.10 3.3K
14:18 21.11 21.13 21.07 21.07 6.4K
14:21 21.04 21.04 21.04 21.04 2.0K
14:23 21.05 21.05 21.05 21.05 0.4K
14:24 21.03 21.03 21.03 21.03 2.5K
14:26 21.02 21.02 21.02 21.02 2.1K
14:27 21.01 21.02 21.01 21.02 0.4K
14:28 21.01 21.01 21.01 21.01 0.3K
14:29 21.01 21.01 21.01 21.01 0.2K
14:30 21.01 21.02 21.01 21.02 2.5K
14:33 21.03 21.05 21.03 21.05 3.7K
14:34 21.06 21.06 21.06 21.06 0.4K
14:35 21.06 21.06 21.04 21.04 2.1K
14:36 21.02 21.02 21.02 21.02 1.1K
14:37 21.03 21.03 21.03 21.03 1.3K
14:39 21.03 21.03 21.03 21.03 0.9K
14:41 21.01 21.01 21.01 21.01 0.4K
14:42 21.01 21.01 21.01 21.01 0.3K
14:43 21.01 21.01 21.01 21.01 0.4K
14:44 21.02 21.03 21.02 21.03 1.7K
14:45 21.02 21.02 21.02 21.02 0.4K
14:46 21.03 21.03 21.03 21.03 1.0K
14:48 21.02 21.02 21.02 21.02 0.4K
14:49 21.00 21.00 21.00 21.00 1.7K
14:50 21.02 21.02 21.02 21.02 0.3K
14:52 21.01 21.01 21.00 21.00 2.1K
14:54 21.00 21.00 21.00 21.00 1.5K
14:55 20.99 20.99 20.99 20.99 1.2K
14:56 20.99 20.99 20.99 20.99 0.9K
14:59 20.95 20.96 20.95 20.96 3.0K
15:00 20.95 20.97 20.95 20.97 2.9K
15:02 21.01 21.03 21.01 21.03 1.2K
15:05 21.01 21.01 21.01 21.01 0.4K
15:07 20.99 20.99 20.99 20.99 0.9K
15:08 21.00 21.00 21.00 21.00 0.4K
15:10 21.01 21.01 21.00 21.01 0.6K
15:11 21.02 21.04 21.02 21.04 4.7K
15:12 21.03 21.03 21.03 21.03 1.8K
15:13 21.03 21.03 21.03 21.03 0.5K
15:15 21.03 21.03 21.03 21.03 0.6K
15:16 21.03 21.03 21.03 21.03 0.6K
15:18 21.03 21.03 21.03 21.03 0.4K
15:19 21.07 21.07 21.07 21.07 2.7K
15:20 21.04 21.04 21.04 21.04 1.6K
15:21 21.01 21.01 21.01 21.01 1.5K
15:22 21.01 21.01 21.01 21.01 0.6K
15:23 21.01 21.01 21.01 21.01 2.9K
15:24 20.98 20.98 20.97 20.97 1.1K
15:25 20.95 20.95 20.95 20.95 1.9K
15:26 20.93 20.93 20.93 20.93 0.7K
15:27 20.94 20.94 20.94 20.94 2.3K
15:28 20.92 20.92 20.92 20.92 1.3K
15:29 20.91 20.91 20.91 20.91 0.3K
15:30 20.91 20.92 20.91 20.92 5.5K
15:31 20.94 20.94 20.94 20.94 1.9K
15:32 20.94 20.94 20.94 20.94 0.8K
15:33 20.93 20.93 20.92 20.92 1.0K
15:34 20.93 20.93 20.93 20.93 0.6K
15:35 20.93 20.94 20.92 20.94 6.0K
15:36 20.95 20.95 20.95 20.95 0.6K
15:37 20.97 20.97 20.96 20.96 4.3K
15:38 20.96 21.02 20.96 21.00 5.1K
15:40 21.00 21.00 21.00 21.00 2.0K
15:42 20.99 20.99 20.99 20.99 1.4K
15:43 21.00 21.00 20.96 20.96 5.1K
15:44 20.95 20.95 20.95 20.95 1.6K
15:45 20.93 20.93 20.90 20.90 2.2K
15:46 20.90 20.90 20.90 20.90 5.0K
15:47 20.91 20.91 20.91 20.91 1.6K
15:48 20.92 20.92 20.92 20.92 1.0K
15:49 20.94 20.95 20.94 20.95 5.7K
15:50 20.95 20.95 20.88 20.88 8.7K
15:51 20.88 20.88 20.87 20.87 1.3K
15:52 20.87 20.87 20.87 20.87 2.4K
15:53 20.87 20.92 20.87 20.91 6.7K
15:54 20.91 20.91 20.89 20.89 7.1K
15:55 20.90 20.97 20.90 20.97 10.6K
15:56 20.97 20.98 20.96 20.96 2.8K
15:57 20.96 20.99 20.96 20.98 22.4K
15:58 21.00 21.00 20.98 21.00 22.1K
15:59 21.00 21.00 20.94 20.94 180.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available