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 21.65 21.65 21.65 21.65 4.9K
09:34 21.68 21.68 21.68 21.68 0.2K
09:35 21.57 21.57 21.57 21.57 0.4K
09:37 21.56 21.70 21.56 21.70 0.6K
09:38 21.69 21.69 21.69 21.69 0.4K
09:39 21.67 21.67 21.67 21.67 1.3K
09:40 21.84 21.84 21.84 21.84 1.2K
09:41 21.84 21.87 21.84 21.87 0.5K
09:42 21.94 21.94 21.83 21.83 0.5K
09:43 21.88 21.88 21.87 21.87 0.6K
09:44 21.84 21.84 21.84 21.84 1.9K
09:45 21.86 21.87 21.86 21.86 4.6K
09:46 21.86 21.86 21.86 21.86 1.0K
09:50 21.82 21.82 21.82 21.82 3.7K
09:53 21.92 21.92 21.92 21.92 0.6K
09:54 21.89 21.89 21.89 21.89 1.6K
10:00 21.95 21.98 21.95 21.98 2.0K
10:01 22.03 22.07 21.99 22.01 5.0K
10:02 22.00 22.00 22.00 22.00 1.3K
10:04 22.04 22.08 22.04 22.08 2.4K
10:06 22.09 22.09 22.09 22.09 1.3K
10:07 22.09 22.10 22.06 22.06 3.3K
10:08 22.06 22.06 22.05 22.05 2.0K
10:13 22.01 22.02 22.01 22.02 1.5K
10:14 22.08 22.08 22.08 22.08 1.8K
10:16 22.11 22.11 22.09 22.09 5.4K
10:17 22.09 22.09 22.03 22.03 2.6K
10:19 22.04 22.04 22.04 22.04 0.8K
10:20 22.07 22.07 22.07 22.07 0.4K
10:21 22.12 22.13 22.12 22.13 1.2K
10:22 22.12 22.13 22.12 22.13 5.0K
10:24 22.13 22.13 22.13 22.13 1.2K
10:25 22.08 22.09 22.08 22.09 2.4K
10:26 22.09 22.09 22.07 22.09 2.1K
10:27 22.04 22.04 22.03 22.03 1.6K
10:28 22.06 22.06 22.01 22.04 3.9K
10:29 22.04 22.04 21.97 21.97 3.0K
10:30 21.94 21.95 21.92 21.95 3.3K
10:31 21.96 22.01 21.96 21.99 3.8K
10:33 21.99 21.99 21.99 21.99 1.1K
10:35 21.99 21.99 21.99 21.99 1.8K
10:36 22.00 22.00 22.00 22.00 0.5K
10:37 21.99 22.03 21.99 22.03 1.9K
10:38 21.99 21.99 21.98 21.98 1.6K
10:39 21.95 21.98 21.95 21.97 2.2K
10:41 21.98 21.98 21.98 21.98 0.3K
10:42 21.98 21.98 21.98 21.98 1.0K
10:44 21.97 21.97 21.97 21.97 1.0K
10:45 21.94 21.94 21.94 21.94 1.6K
10:46 21.91 21.91 21.91 21.91 2.1K
10:48 21.92 21.94 21.92 21.94 0.7K
10:49 21.94 21.94 21.93 21.93 1.2K
10:50 21.96 21.96 21.96 21.96 3.4K
10:58 21.95 21.95 21.95 21.95 0.8K
10:59 21.95 21.95 21.95 21.95 0.8K
11:02 21.96 21.97 21.96 21.97 2.5K
11:03 21.97 21.97 21.97 21.97 1.0K
11:04 21.97 21.97 21.97 21.97 1.0K
11:06 21.97 21.99 21.97 21.99 1.0K
11:07 22.00 22.00 22.00 22.00 1.9K
11:12 21.99 21.99 21.99 21.99 0.9K
11:13 22.04 22.04 22.04 22.04 0.4K
11:14 22.01 22.01 22.00 22.00 2.1K
11:15 22.00 22.00 21.99 21.99 1.9K
11:17 21.94 21.94 21.94 21.94 0.1K
11:18 21.94 21.94 21.94 21.94 2.7K
11:19 21.99 21.99 21.99 21.99 0.8K
11:21 21.99 21.99 21.99 21.99 0.3K
11:22 21.98 21.98 21.94 21.96 2.4K
11:25 21.95 21.95 21.95 21.95 3.1K
11:27 21.90 21.90 21.90 21.90 0.1K
11:28 21.91 21.91 21.88 21.88 1.5K
11:29 21.90 21.91 21.90 21.91 0.9K
11:30 21.92 21.92 21.92 21.92 1.4K
11:31 21.93 21.94 21.93 21.93 1.8K
11:32 21.93 21.93 21.93 21.93 0.4K
11:33 21.89 21.89 21.89 21.89 1.6K
11:35 21.86 21.86 21.86 21.86 0.5K
11:36 21.86 21.86 21.86 21.86 1.1K
11:38 21.84 21.84 21.84 21.84 0.3K
11:39 21.85 21.85 21.85 21.85 1.4K
11:40 21.85 21.85 21.85 21.85 0.9K
11:42 21.83 21.83 21.80 21.80 2.1K
11:44 21.81 21.84 21.81 21.84 1.3K
11:46 21.86 21.87 21.86 21.87 0.6K
11:47 21.87 21.87 21.87 21.87 0.4K
11:48 21.85 21.85 21.85 21.85 1.2K
11:49 21.82 21.83 21.82 21.83 1.4K
11:51 21.81 21.82 21.81 21.82 1.2K
11:52 21.83 21.83 21.83 21.83 0.5K
11:53 21.83 21.83 21.83 21.83 0.7K
11:54 21.81 21.81 21.81 21.81 0.7K
11:55 21.81 21.81 21.81 21.81 0.5K
11:57 21.81 21.81 21.81 21.81 1.1K
11:58 21.80 21.80 21.80 21.80 0.8K
11:59 21.80 21.80 21.80 21.80 0.4K
12:00 21.79 21.79 21.79 21.79 13.1K
12:01 21.77 21.79 21.77 21.79 4.8K
12:02 21.78 21.78 21.73 21.73 1.7K
12:03 21.75 21.75 21.75 21.75 24.3K
12:04 21.75 21.75 21.75 21.75 1.1K
12:05 21.74 21.74 21.74 21.74 1.2K
12:06 21.75 21.76 21.75 21.76 7.0K
12:07 21.75 21.75 21.73 21.73 7.8K
12:09 21.71 21.71 21.71 21.71 0.6K
12:10 21.71 21.71 21.71 21.71 1.7K
12:13 21.66 21.67 21.66 21.67 1.1K
12:14 21.68 21.68 21.67 21.67 0.6K
12:15 21.68 21.68 21.68 21.68 0.8K
12:16 21.67 21.67 21.66 21.66 6.0K
12:17 21.65 21.66 21.65 21.65 7.2K
12:18 21.66 21.66 21.66 21.66 1.1K
12:19 21.65 21.65 21.65 21.65 0.4K
12:20 21.64 21.64 21.64 21.64 1.0K
12:21 21.62 21.62 21.62 21.62 0.8K
12:22 21.62 21.62 21.61 21.61 2.5K
12:23 21.61 21.61 21.59 21.59 1.9K
12:24 21.59 21.65 21.59 21.61 15.3K
12:25 21.61 21.62 21.61 21.62 10.7K
12:26 21.63 21.64 21.63 21.64 5.3K
12:27 21.64 21.64 21.64 21.64 2.1K
12:28 21.62 21.62 21.62 21.62 1.3K
12:29 21.61 21.62 21.61 21.62 1.5K
12:30 21.62 21.65 21.62 21.65 5.0K
12:31 21.65 21.68 21.65 21.68 5.5K
12:32 21.67 21.67 21.67 21.67 0.9K
12:33 21.68 21.68 21.68 21.68 0.4K
12:34 21.68 21.68 21.68 21.68 0.6K
12:35 21.68 21.68 21.68 21.68 2.1K
12:36 21.68 21.68 21.68 21.68 0.3K
12:37 21.68 21.72 21.68 21.72 6.5K
12:38 21.72 21.72 21.72 21.72 0.5K
12:39 21.72 21.72 21.72 21.72 0.1K
12:40 21.71 21.71 21.71 21.71 0.2K
12:41 21.71 21.73 21.71 21.73 1.7K
12:42 21.74 21.77 21.74 21.77 2.3K
12:43 21.80 21.81 21.80 21.81 0.8K
12:44 21.81 21.82 21.81 21.82 1.4K
12:47 21.83 21.84 21.83 21.84 1.2K
12:48 21.84 21.85 21.83 21.85 0.6K
12:49 21.84 21.84 21.84 21.84 0.6K
12:50 21.85 21.85 21.85 21.85 0.6K
12:52 21.85 21.85 21.85 21.85 3.2K
12:54 21.82 21.82 21.82 21.82 0.1K
12:55 21.83 21.83 21.83 21.83 1.6K
12:58 21.84 21.84 21.84 21.84 0.9K
12:59 21.81 21.81 21.81 21.81 1.9K
13:00 21.82 21.82 21.82 21.82 0.8K
13:01 21.83 21.83 21.83 21.83 1.3K
13:04 21.83 21.83 21.82 21.82 1.7K
13:06 21.82 21.82 21.82 21.82 0.8K
13:08 21.82 21.82 21.82 21.82 0.5K
13:09 21.83 21.83 21.83 21.83 0.4K
13:10 21.81 21.81 21.81 21.81 1.4K
13:11 21.81 21.81 21.81 21.81 0.3K
13:12 21.75 21.75 21.75 21.75 5.8K
13:19 21.75 21.75 21.75 21.75 1.4K
13:20 21.75 21.75 21.73 21.73 1.7K
13:21 21.68 21.68 21.68 21.68 2.6K
13:25 21.64 21.64 21.64 21.64 0.5K
13:26 21.66 21.66 21.65 21.65 1.3K
13:28 21.66 21.66 21.66 21.66 0.7K
13:31 21.66 21.67 21.66 21.67 1.4K
13:32 21.67 21.67 21.67 21.67 0.3K
13:33 21.67 21.67 21.66 21.66 2.5K
13:36 21.65 21.66 21.65 21.66 1.1K
13:37 21.66 21.66 21.66 21.66 0.2K
13:38 21.65 21.65 21.65 21.65 1.4K
13:39 21.64 21.64 21.64 21.64 0.6K
13:42 21.63 21.63 21.63 21.63 1.9K
13:44 21.63 21.64 21.63 21.64 0.5K
13:45 21.63 21.63 21.63 21.63 3.0K
13:47 21.61 21.61 21.61 21.61 1.7K
13:48 21.62 21.62 21.62 21.62 1.6K
13:51 21.61 21.61 21.61 21.61 1.4K
13:52 21.61 21.61 21.61 21.61 0.4K
13:54 21.61 21.61 21.61 21.61 1.0K
13:57 21.62 21.62 21.62 21.62 1.7K
13:58 21.62 21.62 21.61 21.61 1.5K
13:59 21.61 21.61 21.61 21.61 0.2K
14:00 21.60 21.60 21.58 21.58 1.7K
14:01 21.58 21.58 21.58 21.58 0.7K
14:03 21.59 21.60 21.59 21.60 2.1K
14:04 21.61 21.61 21.61 21.61 0.6K
14:05 21.61 21.61 21.61 21.61 1.0K
14:10 21.60 21.60 21.58 21.58 3.8K
14:11 21.60 21.60 21.59 21.59 1.3K
14:13 21.59 21.59 21.59 21.59 0.2K
14:14 21.60 21.60 21.60 21.60 3.1K
14:19 21.63 21.63 21.63 21.63 1.3K
14:21 21.62 21.62 21.62 21.62 0.6K
14:23 21.61 21.62 21.61 21.62 1.8K
14:24 21.61 21.61 21.61 21.61 1.4K
14:25 21.60 21.60 21.59 21.59 2.2K
14:27 21.60 21.60 21.60 21.60 0.1K
14:28 21.60 21.60 21.59 21.59 2.2K
14:29 21.60 21.62 21.60 21.62 2.1K
14:30 21.61 21.61 21.61 21.61 1.3K
14:31 21.62 21.63 21.62 21.63 1.7K
14:32 21.64 21.64 21.64 21.64 0.6K
14:34 21.63 21.63 21.63 21.63 1.7K
14:38 21.64 21.64 21.64 21.64 0.1K
14:39 21.65 21.65 21.64 21.64 2.9K
14:40 21.63 21.63 21.63 21.63 0.9K
14:41 21.62 21.62 21.62 21.62 1.6K
14:42 21.62 21.63 21.62 21.63 1.5K
14:43 21.63 21.63 21.63 21.63 0.8K
14:44 21.63 21.63 21.63 21.63 0.7K
14:45 21.61 21.61 21.61 21.61 0.8K
14:46 21.61 21.61 21.61 21.61 2.2K
14:47 21.60 21.60 21.60 21.60 0.7K
14:50 21.59 21.59 21.59 21.59 3.0K
14:51 21.59 21.60 21.59 21.60 1.1K
14:52 21.59 21.59 21.59 21.59 0.4K
14:53 21.59 21.59 21.58 21.58 1.5K
14:54 21.58 21.58 21.58 21.58 1.0K
14:56 21.56 21.56 21.56 21.56 0.9K
14:57 21.56 21.56 21.56 21.56 2.6K
14:58 21.56 21.56 21.56 21.56 0.7K
14:59 21.56 21.56 21.56 21.56 0.5K
15:00 21.56 21.57 21.56 21.56 4.9K
15:01 21.55 21.55 21.55 21.55 1.3K
15:02 21.54 21.54 21.53 21.53 2.4K
15:03 21.55 21.55 21.55 21.55 0.8K
15:05 21.53 21.53 21.52 21.52 2.9K
15:06 21.51 21.51 21.51 21.51 1.3K
15:07 21.49 21.49 21.48 21.48 0.8K
15:09 21.48 21.48 21.43 21.43 4.9K
15:10 21.41 21.41 21.41 21.41 0.1K
15:11 21.39 21.41 21.38 21.40 2.3K
15:12 21.41 21.41 21.41 21.41 0.7K
15:13 21.41 21.41 21.37 21.38 4.3K
15:15 21.37 21.38 21.37 21.38 1.3K
15:17 21.39 21.39 21.38 21.38 2.9K
15:18 21.37 21.37 21.37 21.37 1.7K
15:20 21.36 21.37 21.36 21.36 1.5K
15:21 21.36 21.36 21.35 21.35 1.5K
15:22 21.34 21.34 21.34 21.34 1.2K
15:24 21.34 21.34 21.34 21.34 0.6K
15:25 21.33 21.33 21.24 21.24 4.1K
15:26 21.21 21.21 21.21 21.21 2.2K
15:28 21.20 21.20 21.20 21.20 3.1K
15:29 21.19 21.21 21.19 21.20 5.2K
15:30 21.24 21.24 21.24 21.24 3.3K
15:31 21.25 21.26 21.25 21.26 2.6K
15:32 21.27 21.27 21.27 21.27 1.0K
15:33 21.27 21.28 21.27 21.28 1.0K
15:34 21.26 21.28 21.26 21.26 5.2K
15:35 21.26 21.26 21.26 21.26 0.3K
15:36 21.25 21.25 21.25 21.25 1.8K
15:37 21.22 21.22 21.22 21.22 1.3K
15:38 21.22 21.23 21.22 21.23 3.9K
15:39 21.23 21.23 21.23 21.23 1.4K
15:40 21.24 21.24 21.24 21.24 2.0K
15:41 21.23 21.24 21.22 21.22 2.2K
15:42 21.22 21.22 21.22 21.22 1.7K
15:43 21.20 21.20 21.19 21.19 2.0K
15:44 21.16 21.18 21.16 21.18 7.5K
15:45 21.18 21.20 21.18 21.20 4.7K
15:46 21.19 21.19 21.19 21.19 0.6K
15:47 21.19 21.19 21.18 21.19 1.1K
15:48 21.20 21.20 21.17 21.17 5.5K
15:49 21.17 21.17 21.17 21.17 5.8K
15:50 21.18 21.19 21.18 21.19 6.3K
15:51 21.19 21.21 21.19 21.20 6.9K
15:52 21.20 21.20 21.19 21.19 4.1K
15:53 21.21 21.21 21.20 21.21 10.5K
15:54 21.21 21.23 21.21 21.21 10.1K
15:55 21.23 21.26 21.21 21.26 18.4K
15:56 21.26 21.26 21.24 21.25 13.3K
15:57 21.27 21.27 21.25 21.27 11.7K
15:58 21.27 21.27 21.21 21.21 26.1K
15:59 21.20 21.22 21.20 21.22 249.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available