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 21.76 21.76 21.76 21.76 16.7K
09:32 21.71 21.71 21.71 21.71 0.6K
09:34 21.54 21.54 21.54 21.54 0.4K
09:35 21.75 21.75 21.66 21.66 0.6K
09:43 21.76 21.76 21.76 21.76 0.1K
09:44 21.77 21.77 21.77 21.77 0.3K
09:45 21.68 21.72 21.68 21.72 3.8K
09:48 21.67 21.67 21.67 21.67 1.5K
09:50 21.68 21.68 21.67 21.67 2.1K
09:53 21.63 21.63 21.63 21.63 0.7K
09:54 21.65 21.65 21.63 21.63 1.2K
09:55 21.63 21.63 21.63 21.63 2.5K
10:00 21.65 21.65 21.65 21.65 2.5K
10:03 21.65 21.65 21.65 21.65 0.2K
10:04 21.65 21.65 21.65 21.65 1.0K
10:05 21.59 21.59 21.55 21.55 4.3K
10:06 21.46 21.46 21.46 21.46 1.5K
10:11 21.39 21.39 21.39 21.39 1.6K
10:13 21.45 21.45 21.45 21.45 1.1K
10:14 21.45 21.45 21.45 21.45 1.5K
10:16 21.43 21.43 21.42 21.43 1.8K
10:17 21.37 21.37 21.37 21.37 0.5K
10:18 21.37 21.37 21.37 21.36 0.9K
10:19 21.33 21.33 21.33 21.33 0.9K
10:21 21.30 21.30 21.30 21.30 0.5K
10:22 21.31 21.31 21.29 21.29 1.1K
10:24 21.29 21.29 21.29 21.29 0.3K
10:25 21.29 21.29 21.29 21.29 1.2K
10:26 21.25 21.25 21.25 21.25 0.7K
10:27 21.24 21.24 21.24 21.24 0.4K
10:28 21.21 21.21 21.21 21.21 1.4K
10:29 21.18 21.18 21.18 21.18 0.4K
10:30 21.19 21.20 21.19 21.20 0.3K
10:31 21.23 21.23 21.23 21.23 2.1K
10:32 21.24 21.28 21.24 21.28 1.8K
10:33 21.29 21.32 21.29 21.32 2.6K
10:36 21.39 21.39 21.39 21.39 0.2K
10:37 21.37 21.37 21.36 21.37 2.3K
10:38 21.34 21.34 21.34 21.34 1.0K
10:40 21.33 21.33 21.29 21.29 2.2K
10:42 21.24 21.26 21.24 21.26 2.0K
10:44 21.24 21.24 21.24 21.24 0.6K
10:46 21.28 21.28 21.28 21.28 1.7K
10:48 21.32 21.32 21.32 21.32 1.2K
10:49 21.31 21.32 21.31 21.32 1.4K
10:51 21.35 21.36 21.35 21.36 1.0K
10:52 21.36 21.36 21.36 21.36 0.9K
10:53 21.36 21.36 21.36 21.36 0.3K
10:54 21.36 21.36 21.34 21.34 1.0K
10:55 21.36 21.36 21.29 21.30 2.3K
10:56 21.27 21.27 21.25 21.25 0.9K
10:57 21.25 21.26 21.25 21.26 1.2K
10:59 21.25 21.25 21.24 21.24 0.5K
11:00 21.28 21.28 21.25 21.25 1.5K
11:01 21.26 21.26 21.26 21.26 0.8K
11:02 21.28 21.28 21.28 21.28 2.0K
11:05 21.28 21.31 21.28 21.31 0.8K
11:06 21.30 21.30 21.30 21.30 0.6K
11:07 21.28 21.32 21.28 21.32 1.3K
11:09 21.32 21.33 21.32 21.33 1.1K
11:10 21.35 21.37 21.35 21.37 2.0K
11:11 21.36 21.36 21.30 21.30 1.7K
11:12 21.32 21.32 21.32 21.32 1.3K
11:13 21.29 21.32 21.29 21.32 0.6K
11:14 21.32 21.34 21.32 21.34 0.5K
11:15 21.34 21.34 21.34 21.34 1.0K
11:18 21.34 21.35 21.34 21.34 2.4K
11:19 21.34 21.34 21.32 21.32 0.9K
11:20 21.32 21.32 21.32 21.32 0.8K
11:21 21.31 21.31 21.31 21.31 0.4K
11:22 21.32 21.33 21.32 21.33 0.6K
11:23 21.30 21.30 21.30 21.30 0.7K
11:24 21.33 21.34 21.33 21.34 3.5K
11:27 21.34 21.34 21.34 21.34 1.7K
11:28 21.32 21.32 21.32 21.32 0.7K
11:30 21.30 21.30 21.30 21.30 0.8K
11:31 21.33 21.33 21.31 21.31 1.1K
11:32 21.33 21.33 21.33 21.33 0.6K
11:33 21.33 21.33 21.33 21.33 0.1K
11:34 21.32 21.32 21.30 21.30 2.5K
11:36 21.24 21.24 21.24 21.24 1.8K
11:37 21.24 21.24 21.24 21.24 0.5K
11:38 21.27 21.27 21.27 21.27 1.3K
11:39 21.24 21.24 21.24 21.24 1.1K
11:41 21.24 21.24 21.24 21.24 0.7K
11:42 21.24 21.24 21.24 21.24 0.5K
11:43 21.25 21.25 21.25 21.25 0.7K
11:44 21.28 21.30 21.28 21.29 2.1K
11:46 21.29 21.29 21.29 21.29 0.3K
11:47 21.31 21.31 21.31 21.31 0.4K
11:48 21.31 21.31 21.30 21.30 1.6K
11:49 21.31 21.31 21.29 21.29 1.5K
11:50 21.30 21.31 21.30 21.31 0.4K
11:51 21.31 21.31 21.31 21.31 0.4K
11:52 21.31 21.33 21.31 21.33 2.0K
11:53 21.33 21.34 21.33 21.34 0.7K
11:54 21.35 21.35 21.35 21.35 1.4K
11:57 21.32 21.32 21.32 21.32 0.3K
11:58 21.34 21.34 21.34 21.34 0.4K
11:59 21.32 21.35 21.32 21.34 1.4K
12:00 21.36 21.36 21.35 21.35 1.5K
12:02 21.33 21.33 21.33 21.33 0.9K
12:03 21.33 21.33 21.32 21.32 1.7K
12:04 21.27 21.27 21.25 21.25 2.7K
12:05 21.26 21.26 21.26 21.26 1.3K
12:06 21.25 21.25 21.25 21.25 0.7K
12:07 21.25 21.25 21.25 21.25 2.1K
12:08 21.26 21.26 21.26 21.26 0.6K
12:09 21.27 21.27 21.27 21.27 1.5K
12:10 21.28 21.28 21.28 21.28 0.4K
12:11 21.28 21.28 21.28 21.28 0.8K
12:12 21.30 21.33 21.30 21.33 2.6K
12:14 21.28 21.28 21.28 21.28 1.1K
12:15 21.26 21.26 21.26 21.26 1.0K
12:16 21.27 21.27 21.27 21.27 0.9K
12:17 21.27 21.27 21.27 21.27 0.3K
12:18 21.27 21.27 21.27 21.27 0.4K
12:19 21.29 21.30 21.29 21.30 2.6K
12:20 21.28 21.29 21.28 21.29 3.7K
12:23 21.27 21.27 21.27 21.27 0.9K
12:24 21.26 21.26 21.26 21.26 1.8K
12:26 21.25 21.26 21.21 21.22 3.8K
12:27 21.24 21.24 21.24 21.24 0.8K
12:28 21.24 21.24 21.24 21.24 0.1K
12:29 21.20 21.20 21.20 21.20 3.7K
12:32 21.13 21.13 21.09 21.09 5.0K
12:34 21.07 21.07 21.07 21.07 0.4K
12:36 21.09 21.09 21.09 21.09 1.8K
12:38 21.08 21.08 21.08 21.08 1.6K
12:40 21.10 21.10 21.10 21.10 1.8K
12:42 21.14 21.19 21.14 21.19 3.1K
12:43 21.22 21.22 21.22 21.22 0.6K
12:44 21.19 21.19 21.19 21.19 2.7K
12:49 21.23 21.23 21.23 21.23 0.3K
12:50 21.24 21.24 21.24 21.24 1.1K
12:51 21.25 21.25 21.25 21.25 1.4K
12:52 21.25 21.25 21.24 21.25 4.7K
12:53 21.26 21.26 21.26 21.26 0.8K
12:54 21.26 21.27 21.26 21.27 1.0K
12:55 21.27 21.27 21.26 21.26 3.1K
12:56 21.26 21.26 21.26 21.26 0.7K
12:57 21.24 21.24 21.24 21.24 1.7K
13:00 21.23 21.24 21.23 21.24 2.2K
13:04 21.26 21.26 21.26 21.26 0.4K
13:05 21.30 21.30 21.30 21.30 2.4K
13:06 21.29 21.29 21.29 21.29 0.7K
13:07 21.30 21.30 21.30 21.30 1.8K
13:08 21.30 21.30 21.30 21.30 0.6K
13:09 21.30 21.30 21.28 21.28 1.3K
13:10 21.30 21.30 21.30 21.30 4.6K
13:13 21.37 21.37 21.37 21.37 0.9K
13:14 21.38 21.38 21.38 21.38 0.3K
13:15 21.37 21.38 21.36 21.36 2.0K
13:16 21.36 21.38 21.36 21.38 1.2K
13:17 21.38 21.38 21.38 21.38 0.7K
13:18 21.38 21.38 21.32 21.32 2.9K
13:19 21.35 21.35 21.35 21.35 0.8K
13:20 21.32 21.32 21.32 21.32 1.6K
13:21 21.27 21.27 21.27 21.27 0.7K
13:23 21.29 21.29 21.29 21.29 1.6K
13:24 21.31 21.31 21.31 21.31 2.7K
13:30 21.27 21.27 21.27 21.27 1.8K
13:33 21.28 21.28 21.28 21.28 1.0K
13:36 21.28 21.30 21.28 21.30 2.0K
13:37 21.30 21.30 21.30 21.30 1.8K
13:38 21.26 21.26 21.26 21.26 0.5K
13:39 21.28 21.28 21.28 21.28 0.1K
13:40 21.30 21.33 21.30 21.33 5.0K
13:41 21.34 21.34 21.34 21.34 0.9K
13:42 21.34 21.41 21.34 21.41 2.4K
13:43 21.45 21.45 21.45 21.45 0.8K
13:44 21.41 21.41 21.39 21.40 4.0K
13:45 21.38 21.38 21.38 21.38 1.2K
13:46 21.38 21.38 21.38 21.38 1.4K
13:47 21.34 21.34 21.32 21.32 3.0K
13:48 21.33 21.35 21.33 21.35 1.9K
13:49 21.35 21.35 21.35 21.35 0.3K
13:50 21.33 21.33 21.31 21.31 2.4K
13:51 21.32 21.32 21.30 21.30 1.1K
13:52 21.32 21.33 21.30 21.30 9.2K
13:53 21.28 21.28 21.28 21.28 5.3K
13:54 21.23 21.23 21.23 21.23 2.0K
13:56 21.23 21.23 21.23 21.23 1.2K
13:57 21.25 21.30 21.25 21.30 1.4K
13:58 21.31 21.31 21.29 21.31 1.4K
13:59 21.31 21.32 21.31 21.32 1.9K
14:00 21.32 21.32 21.32 21.32 1.3K
14:01 21.32 21.32 21.32 21.32 0.7K
14:02 21.32 21.32 21.32 21.32 1.1K
14:03 21.34 21.34 21.33 21.33 3.4K
14:04 21.35 21.35 21.35 21.35 0.9K
14:05 21.35 21.35 21.35 21.35 0.9K
14:06 21.34 21.35 21.34 21.35 0.8K
14:07 21.35 21.35 21.35 21.35 1.4K
14:08 21.36 21.37 21.31 21.31 5.8K
14:09 21.31 21.31 21.28 21.29 6.5K
14:12 21.26 21.26 21.25 21.26 1.7K
14:13 21.26 21.27 21.26 21.27 1.0K
14:14 21.29 21.29 21.29 21.29 0.4K
14:15 21.29 21.29 21.28 21.28 2.6K
14:16 21.25 21.29 21.25 21.29 4.4K
14:17 21.30 21.30 21.30 21.30 0.5K
14:18 21.30 21.31 21.30 21.31 1.1K
14:19 21.33 21.33 21.33 21.33 0.5K
14:20 21.30 21.30 21.30 21.30 1.2K
14:21 21.31 21.32 21.31 21.32 2.3K
14:22 21.32 21.32 21.31 21.32 1.3K
14:23 21.32 21.34 21.32 21.33 1.4K
14:24 21.36 21.36 21.34 21.35 2.4K
14:25 21.34 21.36 21.32 21.32 2.6K
14:26 21.32 21.32 21.32 21.32 1.6K
14:27 21.32 21.32 21.32 21.32 0.1K
14:28 21.34 21.34 21.31 21.33 3.6K
14:29 21.35 21.37 21.35 21.35 2.2K
14:30 21.37 21.37 21.37 21.37 1.5K
14:31 21.41 21.41 21.38 21.38 2.5K
14:32 21.36 21.36 21.36 21.36 1.1K
14:33 21.37 21.38 21.37 21.38 1.3K
14:34 21.38 21.38 21.37 21.37 1.3K
14:35 21.36 21.36 21.35 21.35 2.2K
14:36 21.36 21.36 21.36 21.36 0.2K
14:37 21.35 21.36 21.35 21.36 1.1K
14:38 21.36 21.38 21.36 21.38 2.2K
14:39 21.39 21.39 21.39 21.39 1.1K
14:40 21.39 21.39 21.39 21.39 0.6K
14:41 21.39 21.39 21.38 21.38 1.2K
14:42 21.40 21.40 21.39 21.39 2.1K
14:43 21.39 21.39 21.39 21.39 1.0K
14:44 21.39 21.39 21.38 21.38 2.2K
14:45 21.40 21.40 21.40 21.40 0.9K
14:46 21.38 21.38 21.36 21.37 6.4K
14:48 21.38 21.39 21.38 21.39 1.6K
14:49 21.40 21.42 21.40 21.42 1.9K
14:50 21.42 21.42 21.42 21.42 1.7K
14:51 21.38 21.38 21.37 21.37 2.0K
14:52 21.39 21.39 21.39 21.39 0.7K
14:53 21.39 21.39 21.37 21.37 1.5K
14:54 21.40 21.42 21.40 21.42 2.2K
14:55 21.42 21.42 21.38 21.38 3.7K
14:57 21.38 21.39 21.38 21.38 1.6K
14:58 21.40 21.40 21.40 21.40 1.0K
14:59 21.37 21.40 21.37 21.40 4.4K
15:00 21.39 21.39 21.39 21.39 1.2K
15:01 21.40 21.42 21.40 21.40 1.7K
15:02 21.43 21.43 21.41 21.41 1.3K
15:03 21.42 21.42 21.41 21.41 7.1K
15:04 21.40 21.42 21.40 21.40 0.9K
15:05 21.40 21.41 21.40 21.41 1.1K
15:06 21.42 21.42 21.41 21.41 1.2K
15:07 21.40 21.42 21.40 21.42 2.8K
15:08 21.43 21.46 21.43 21.46 2.6K
15:09 21.46 21.46 21.45 21.45 1.8K
15:10 21.45 21.46 21.44 21.46 3.3K
15:11 21.47 21.47 21.47 21.47 0.8K
15:12 21.45 21.45 21.44 21.45 3.3K
15:13 21.46 21.47 21.46 21.47 1.6K
15:14 21.48 21.48 21.47 21.47 2.6K
15:15 21.49 21.49 21.49 21.49 1.1K
15:16 21.49 21.49 21.49 21.49 1.6K
15:17 21.50 21.52 21.49 21.49 4.5K
15:18 21.50 21.50 21.49 21.49 2.6K
15:19 21.50 21.50 21.48 21.49 4.3K
15:20 21.49 21.49 21.49 21.49 2.1K
15:21 21.46 21.46 21.46 21.46 2.6K
15:22 21.46 21.46 21.46 21.46 1.6K
15:23 21.46 21.47 21.46 21.47 1.3K
15:24 21.48 21.48 21.48 21.48 2.3K
15:25 21.47 21.48 21.45 21.45 7.2K
15:26 21.43 21.43 21.43 21.43 0.8K
15:28 21.42 21.42 21.42 21.42 1.8K
15:29 21.43 21.45 21.43 21.45 2.4K
15:30 21.45 21.47 21.44 21.44 3.4K
15:31 21.45 21.45 21.45 21.45 1.2K
15:32 21.45 21.45 21.44 21.44 1.0K
15:33 21.45 21.48 21.45 21.48 3.5K
15:34 21.46 21.46 21.46 21.46 4.4K
15:35 21.45 21.46 21.45 21.46 3.6K
15:36 21.43 21.43 21.42 21.43 4.3K
15:37 21.43 21.43 21.43 21.43 2.2K
15:38 21.44 21.45 21.44 21.45 2.1K
15:39 21.45 21.45 21.45 21.45 0.7K
15:40 21.44 21.49 21.44 21.48 6.2K
15:41 21.48 21.48 21.47 21.48 2.2K
15:42 21.49 21.49 21.48 21.48 2.3K
15:43 21.49 21.49 21.48 21.48 5.5K
15:44 21.48 21.50 21.48 21.50 3.8K
15:45 21.50 21.50 21.42 21.42 6.7K
15:46 21.41 21.41 21.40 21.40 3.1K
15:47 21.39 21.41 21.38 21.41 3.8K
15:48 21.42 21.43 21.41 21.41 4.6K
15:49 21.41 21.43 21.41 21.43 2.1K
15:50 21.44 21.44 21.42 21.42 5.6K
15:51 21.43 21.43 21.42 21.43 2.4K
15:52 21.43 21.43 21.41 21.42 2.4K
15:53 21.43 21.43 21.42 21.42 6.7K
15:54 21.42 21.42 21.42 21.42 3.0K
15:55 21.43 21.45 21.43 21.44 10.3K
15:56 21.45 21.48 21.44 21.45 13.7K
15:57 21.45 21.45 21.43 21.45 11.3K
15:58 21.45 21.45 21.40 21.40 18.1K
15:59 21.40 21.41 21.39 21.39 160.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available