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
09:31 21.31 21.33 21.31 21.33 6.3K
09:33 21.27 21.27 21.27 21.27 0.5K
09:38 21.39 21.50 21.39 21.50 1.3K
09:40 21.34 21.34 21.34 21.34 2.6K
09:46 21.43 21.43 21.39 21.39 2.2K
09:47 21.44 21.44 21.44 21.44 0.4K
09:49 21.34 21.34 21.30 21.30 2.8K
09:50 21.30 21.30 21.30 21.30 1.9K
09:52 21.36 21.36 21.36 21.36 1.7K
09:56 21.40 21.40 21.40 21.40 2.0K
09:57 21.35 21.35 21.35 21.35 1.3K
09:59 21.33 21.33 21.33 21.33 1.3K
10:00 21.41 21.41 21.41 21.41 1.6K
10:01 21.42 21.42 21.42 21.42 3.3K
10:02 21.45 21.45 21.45 21.45 0.8K
10:03 21.45 21.48 21.45 21.48 4.6K
10:04 21.52 21.52 21.44 21.45 2.8K
10:05 21.46 21.46 21.46 21.46 1.3K
10:06 21.44 21.46 21.44 21.46 1.5K
10:07 21.47 21.47 21.47 21.47 0.7K
10:08 21.48 21.48 21.48 21.48 0.6K
10:09 21.48 21.48 21.48 21.48 0.6K
10:10 21.45 21.45 21.45 21.45 0.3K
10:11 21.46 21.46 21.46 21.46 1.0K
10:12 21.44 21.44 21.44 21.44 1.7K
10:15 21.40 21.40 21.29 21.29 1.6K
10:16 21.30 21.30 21.30 21.30 1.8K
10:17 21.28 21.28 21.28 21.28 0.8K
10:18 21.26 21.29 21.26 21.26 0.4K
10:19 21.27 21.27 21.26 21.26 1.1K
10:20 21.26 21.26 21.26 21.26 2.3K
10:21 21.25 21.25 21.25 21.25 0.4K
10:22 21.26 21.26 21.26 21.26 0.5K
10:23 21.18 21.18 21.18 21.18 1.3K
10:26 21.17 21.17 21.15 21.15 0.7K
10:28 21.14 21.14 21.11 21.12 8.3K
10:31 21.16 21.16 21.16 21.16 1.4K
10:32 21.16 21.16 21.16 21.16 0.2K
10:33 21.14 21.18 21.14 21.16 0.6K
10:34 21.16 21.20 21.16 21.20 1.5K
10:37 21.16 21.16 21.16 21.16 0.2K
10:38 21.15 21.16 21.15 21.16 2.1K
10:39 21.14 21.16 21.14 21.16 1.2K
10:40 21.15 21.15 21.15 21.15 0.7K
10:42 21.18 21.18 21.15 21.15 2.6K
10:44 21.13 21.13 21.13 21.13 0.5K
10:45 21.16 21.16 21.13 21.13 0.5K
10:47 21.18 21.20 21.18 21.20 2.1K
10:50 21.22 21.22 21.22 21.22 1.9K
10:51 21.22 21.22 21.22 21.22 0.1K
10:52 21.26 21.26 21.22 21.22 0.5K
10:53 21.22 21.22 21.22 21.22 0.6K
10:54 21.23 21.23 21.23 21.23 0.7K
10:55 21.23 21.23 21.23 21.23 0.2K
10:56 21.27 21.27 21.21 21.21 1.5K
10:57 21.25 21.25 21.21 21.21 0.5K
10:58 21.24 21.24 21.24 21.24 0.8K
10:59 21.23 21.23 21.23 21.23 1.1K
11:02 21.25 21.26 21.25 21.26 1.9K
11:03 21.29 21.29 21.29 21.29 0.3K
11:04 21.26 21.28 21.26 21.28 2.4K
11:08 21.30 21.30 21.30 21.30 1.4K
11:09 21.31 21.33 21.31 21.33 1.9K
11:12 21.30 21.30 21.30 21.30 0.3K
11:13 21.29 21.29 21.26 21.27 2.7K
11:14 21.27 21.27 21.27 21.27 0.3K
11:15 21.28 21.28 21.28 21.28 0.8K
11:16 21.28 21.28 21.25 21.25 2.1K
11:18 21.28 21.28 21.28 21.28 0.4K
11:19 21.25 21.25 21.25 21.25 1.1K
11:21 21.27 21.29 21.27 21.29 3.0K
11:25 21.31 21.31 21.31 21.31 0.8K
11:26 21.28 21.28 21.28 21.28 0.9K
11:28 21.28 21.28 21.28 21.28 1.4K
11:31 21.27 21.27 21.27 21.27 1.0K
11:32 21.29 21.29 21.29 21.29 2.4K
11:33 21.31 21.33 21.31 21.33 1.4K
11:34 21.36 21.38 21.34 21.34 3.7K
11:35 21.33 21.33 21.33 21.33 0.1K
11:36 21.33 21.35 21.33 21.35 2.0K
11:37 21.35 21.35 21.30 21.30 6.0K
11:38 21.33 21.35 21.33 21.35 3.0K
11:39 21.33 21.33 21.33 21.33 0.6K
11:40 21.34 21.34 21.34 21.34 2.2K
11:46 21.31 21.31 21.31 21.31 1.2K
11:47 21.32 21.32 21.32 21.32 2.3K
11:48 21.30 21.30 21.30 21.30 0.4K
11:49 21.31 21.31 21.29 21.29 2.5K
11:50 21.28 21.28 21.28 21.28 2.1K
11:53 21.31 21.31 21.31 21.31 2.3K
11:54 21.36 21.36 21.34 21.34 0.9K
11:56 21.36 21.36 21.36 21.36 0.7K
11:57 21.41 21.41 21.41 21.41 1.1K
11:58 21.41 21.41 21.41 21.41 1.1K
12:02 21.39 21.39 21.39 21.39 0.1K
12:03 21.39 21.39 21.39 21.39 0.5K
12:06 21.37 21.37 21.37 21.37 1.0K
12:07 21.36 21.36 21.36 21.36 0.1K
12:08 21.34 21.34 21.34 21.34 1.4K
12:09 21.33 21.33 21.33 21.33 0.7K
12:11 21.33 21.35 21.32 21.35 5.3K
12:14 21.37 21.37 21.37 21.37 2.4K
12:18 21.38 21.38 21.34 21.34 2.7K
12:20 21.35 21.35 21.35 21.35 0.4K
12:21 21.36 21.36 21.36 21.36 0.9K
12:22 21.37 21.37 21.37 21.37 1.8K
12:24 21.37 21.37 21.37 21.37 1.5K
12:25 21.38 21.38 21.38 21.38 2.0K
12:27 21.39 21.39 21.39 21.39 0.5K
12:28 21.36 21.36 21.36 21.36 0.6K
12:29 21.36 21.36 21.36 21.36 1.3K
12:31 21.38 21.41 21.38 21.41 1.3K
12:32 21.41 21.41 21.41 21.41 0.5K
12:33 21.40 21.40 21.40 21.40 1.6K
12:34 21.41 21.41 21.41 21.41 0.8K
12:36 21.41 21.41 21.41 21.41 2.2K
12:39 21.38 21.43 21.38 21.43 5.0K
12:41 21.43 21.43 21.43 21.43 0.5K
12:42 21.49 21.49 21.49 21.49 1.8K
12:44 21.47 21.47 21.47 21.47 1.0K
12:45 21.49 21.49 21.47 21.47 0.4K
12:46 21.47 21.47 21.47 21.47 0.6K
12:48 21.47 21.47 21.47 21.47 1.5K
12:49 21.48 21.48 21.48 21.48 1.2K
12:55 21.46 21.49 21.46 21.49 0.6K
12:56 21.47 21.47 21.47 21.47 0.8K
12:58 21.47 21.47 21.47 21.47 0.2K
12:59 21.49 21.49 21.49 21.49 0.2K
13:01 21.49 21.49 21.49 21.49 1.4K
13:03 21.50 21.50 21.50 21.50 1.0K
13:04 21.51 21.52 21.51 21.52 1.8K
13:05 21.48 21.48 21.48 21.48 3.5K
13:10 21.47 21.47 21.46 21.46 2.1K
13:11 21.47 21.47 21.46 21.46 1.4K
13:13 21.46 21.47 21.45 21.45 2.1K
13:14 21.45 21.45 21.45 21.45 2.3K
13:15 21.46 21.46 21.46 21.46 0.4K
13:17 21.45 21.45 21.44 21.44 0.4K
13:18 21.48 21.48 21.48 21.48 2.0K
13:21 21.50 21.50 21.50 21.50 1.5K
13:22 21.52 21.52 21.52 21.52 0.6K
13:23 21.52 21.52 21.52 21.52 1.3K
13:27 21.52 21.52 21.49 21.49 4.2K
13:30 21.44 21.44 21.44 21.44 0.2K
13:31 21.46 21.48 21.46 21.48 1.4K
13:32 21.50 21.50 21.50 21.50 0.6K
13:36 21.53 21.54 21.53 21.54 1.4K
13:37 21.55 21.55 21.55 21.55 1.4K
13:44 21.55 21.56 21.55 21.56 0.7K
13:48 21.53 21.53 21.53 21.53 2.3K
13:49 21.54 21.55 21.54 21.55 2.7K
13:51 21.55 21.55 21.55 21.55 0.4K
13:52 21.56 21.56 21.56 21.56 1.2K
13:53 21.57 21.57 21.57 21.57 0.4K
13:54 21.54 21.54 21.51 21.51 2.5K
13:55 21.50 21.50 21.50 21.50 1.4K
13:58 21.50 21.50 21.50 21.50 1.6K
13:59 21.50 21.50 21.50 21.50 1.9K
14:03 21.51 21.51 21.51 21.51 0.9K
14:04 21.52 21.52 21.52 21.52 1.2K
14:05 21.50 21.50 21.50 21.50 0.5K
14:06 21.50 21.50 21.50 21.50 0.8K
14:09 21.51 21.51 21.51 21.51 2.8K
14:11 21.50 21.51 21.50 21.51 2.6K
14:12 21.52 21.52 21.52 21.52 0.6K
14:14 21.49 21.49 21.49 21.49 0.3K
14:15 21.47 21.48 21.47 21.48 2.6K
14:16 21.48 21.48 21.47 21.47 1.3K
14:17 21.47 21.47 21.44 21.44 1.4K
14:18 21.45 21.45 21.45 21.45 0.5K
14:19 21.43 21.45 21.43 21.45 1.1K
14:20 21.46 21.46 21.46 21.46 1.5K
14:21 21.47 21.47 21.47 21.47 1.8K
14:23 21.48 21.48 21.48 21.48 0.8K
14:24 21.49 21.49 21.49 21.49 0.8K
14:25 21.51 21.51 21.51 21.51 0.1K
14:26 21.50 21.50 21.50 21.50 0.9K
14:28 21.51 21.51 21.51 21.51 1.5K
14:29 21.53 21.53 21.53 21.53 2.4K
14:32 21.55 21.55 21.55 21.55 1.4K
14:33 21.52 21.54 21.52 21.54 3.4K
14:34 21.54 21.54 21.54 21.54 1.6K
14:35 21.54 21.54 21.54 21.54 1.0K
14:36 21.56 21.56 21.56 21.56 1.4K
14:40 21.52 21.52 21.52 21.52 1.4K
14:41 21.50 21.50 21.50 21.50 0.4K
14:42 21.50 21.52 21.50 21.52 4.6K
14:45 21.51 21.51 21.51 21.51 1.1K
14:46 21.51 21.51 21.51 21.51 0.4K
14:47 21.51 21.51 21.51 21.51 0.4K
14:49 21.51 21.51 21.51 21.51 0.7K
14:50 21.51 21.51 21.51 21.51 0.2K
14:51 21.51 21.52 21.51 21.52 1.3K
14:52 21.52 21.52 21.52 21.52 0.5K
14:53 21.51 21.52 21.51 21.52 0.8K
14:54 21.52 21.52 21.52 21.52 0.3K
14:55 21.52 21.53 21.52 21.53 0.5K
14:56 21.52 21.53 21.52 21.53 1.7K
14:59 21.54 21.55 21.54 21.55 4.2K
15:01 21.60 21.60 21.60 21.60 2.3K
15:02 21.61 21.61 21.61 21.61 0.3K
15:03 21.60 21.61 21.60 21.61 0.7K
15:04 21.60 21.60 21.57 21.57 3.4K
15:05 21.56 21.56 21.56 21.56 1.6K
15:06 21.57 21.57 21.57 21.57 1.4K
15:07 21.57 21.57 21.57 21.57 1.8K
15:08 21.59 21.59 21.57 21.57 1.7K
15:12 21.59 21.59 21.59 21.59 1.6K
15:14 21.60 21.60 21.59 21.59 1.7K
15:15 21.61 21.61 21.61 21.61 0.5K
15:16 21.58 21.58 21.58 21.58 3.2K
15:17 21.53 21.53 21.51 21.51 1.0K
15:18 21.51 21.51 21.49 21.50 3.3K
15:20 21.49 21.49 21.49 21.49 0.8K
15:22 21.51 21.52 21.51 21.52 3.0K
15:24 21.51 21.53 21.51 21.53 7.7K
15:25 21.53 21.53 21.53 21.53 2.3K
15:27 21.55 21.55 21.53 21.53 2.8K
15:30 21.55 21.55 21.53 21.53 2.5K
15:31 21.53 21.53 21.53 21.53 0.2K
15:32 21.53 21.53 21.52 21.52 2.7K
15:33 21.50 21.50 21.48 21.50 2.5K
15:34 21.49 21.49 21.49 21.49 1.0K
15:35 21.48 21.50 21.48 21.50 3.4K
15:36 21.50 21.50 21.50 21.50 0.5K
15:37 21.52 21.53 21.52 21.53 3.4K
15:38 21.51 21.51 21.51 21.51 0.8K
15:39 21.51 21.51 21.51 21.51 0.8K
15:40 21.52 21.52 21.51 21.51 2.3K
15:41 21.53 21.53 21.51 21.52 1.8K
15:42 21.53 21.53 21.53 21.53 3.7K
15:43 21.53 21.53 21.52 21.52 2.5K
15:44 21.52 21.52 21.52 21.52 0.4K
15:45 21.51 21.51 21.51 21.51 1.7K
15:46 21.51 21.52 21.51 21.52 4.4K
15:47 21.52 21.52 21.52 21.52 1.4K
15:48 21.54 21.54 21.53 21.53 5.0K
15:49 21.53 21.54 21.53 21.53 4.8K
15:50 21.53 21.53 21.49 21.49 6.1K
15:51 21.49 21.50 21.49 21.50 3.1K
15:52 21.49 21.50 21.49 21.50 3.8K
15:53 21.50 21.50 21.48 21.48 10.5K
15:54 21.48 21.49 21.47 21.47 9.6K
15:55 21.48 21.56 21.48 21.55 16.2K
15:56 21.55 21.55 21.52 21.52 11.6K
15:57 21.53 21.53 21.50 21.51 16.2K
15:58 21.54 21.54 21.49 21.49 15.1K
15:59 21.50 21.53 21.49 21.50 162.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available