Revolve

RVLV
🏛️ usa →
21.46
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.94 21.94 21.94 21.94 8.6K
09:31 21.64 21.64 21.64 21.64 0.1K
09:34 21.64 21.64 21.64 21.64 0.1K
09:35 21.64 21.66 21.64 21.66 1.0K
09:37 21.67 21.72 21.66 21.66 2.4K
09:38 21.72 21.72 21.72 21.72 0.7K
09:41 21.60 21.60 21.60 21.60 0.5K
09:43 21.60 21.66 21.60 21.66 0.8K
09:44 21.59 21.59 21.59 21.59 0.5K
09:45 21.66 21.72 21.59 21.59 3.9K
09:46 21.60 21.60 21.45 21.45 5.1K
09:47 21.44 21.44 21.40 21.44 1.4K
09:48 21.38 21.42 21.38 21.42 1.2K
09:49 21.38 21.38 21.38 21.38 0.5K
09:50 21.34 21.34 21.34 21.34 0.8K
09:51 21.36 21.38 21.31 21.38 1.4K
09:52 21.38 21.38 21.36 21.36 0.6K
09:53 21.38 21.42 21.38 21.40 3.3K
09:55 21.40 21.40 21.40 21.40 1.8K
09:57 21.46 21.46 21.46 21.46 0.3K
09:58 21.43 21.46 21.43 21.45 3.3K
09:59 21.46 21.46 21.46 21.46 0.3K
10:00 21.45 21.46 21.45 21.45 3.2K
10:01 21.42 21.56 21.42 21.52 5.6K
10:02 21.54 21.54 21.54 21.54 0.5K
10:03 21.50 21.50 21.48 21.48 2.3K
10:04 21.42 21.45 21.42 21.45 1.2K
10:05 21.45 21.45 21.42 21.42 3.4K
10:06 21.45 21.45 21.45 21.45 1.1K
10:07 21.45 21.45 21.45 21.45 1.8K
10:08 21.48 21.48 21.44 21.44 1.3K
10:10 21.44 21.44 21.44 21.44 0.8K
10:11 21.48 21.48 21.48 21.48 0.5K
10:12 21.47 21.61 21.45 21.60 13.9K
10:13 21.60 21.60 21.57 21.57 1.7K
10:14 21.57 21.61 21.53 21.53 1.6K
10:15 21.57 21.57 21.57 21.57 0.1K
10:16 21.57 21.67 21.57 21.64 12.0K
10:17 21.64 21.64 21.56 21.60 1.6K
10:18 21.60 21.60 21.56 21.56 1.1K
10:19 21.56 21.75 21.56 21.65 45.3K
10:20 21.65 21.65 21.65 21.65 0.8K
10:21 21.61 21.61 21.56 21.56 9.3K
10:22 21.56 21.56 21.56 21.56 1.7K
10:24 21.57 21.57 21.52 21.52 2.6K
10:25 21.52 21.55 21.50 21.54 3.4K
10:26 21.54 21.54 21.54 21.54 0.6K
10:27 21.51 21.59 21.51 21.59 6.5K
10:28 21.65 21.75 21.62 21.69 41.0K
10:29 21.71 21.71 21.71 21.71 0.1K
10:30 21.78 21.78 21.71 21.72 11.8K
10:31 21.69 21.74 21.69 21.74 2.2K
10:32 21.75 21.76 21.72 21.72 1.5K
10:33 21.76 21.79 21.71 21.77 0.9K
10:34 21.87 21.94 21.87 21.94 1.5K
10:35 21.79 21.97 21.79 21.97 0.8K
10:36 21.89 21.98 21.89 21.98 0.9K
10:37 21.97 21.97 21.79 21.89 1.1K
10:38 21.98 21.98 21.79 21.95 1.5K
10:39 21.91 21.95 21.79 21.79 1.2K
10:40 21.95 21.95 21.86 21.86 42.4K
10:41 21.94 21.94 21.94 21.94 1.6K
10:42 21.86 21.87 21.79 21.83 13.4K
10:43 21.79 21.83 21.79 21.83 0.7K
10:44 21.83 21.83 21.83 21.83 1.3K
10:46 21.87 21.87 21.85 21.85 1.4K
10:47 21.84 21.88 21.84 21.88 5.2K
10:48 21.88 21.98 21.86 21.98 37.1K
10:49 22.02 22.02 22.02 22.02 0.1K
10:50 21.98 22.02 21.98 21.98 1.1K
10:51 21.94 21.97 21.93 21.97 10.1K
10:52 21.97 21.97 21.97 21.97 0.9K
10:53 21.94 21.95 21.93 21.94 3.8K
10:54 21.94 21.94 21.94 21.94 8.0K
10:55 21.94 21.94 21.94 21.94 1.0K
10:57 21.94 21.94 21.94 21.94 1.8K
10:58 21.91 21.91 21.91 21.91 2.0K
11:00 21.93 21.99 21.93 21.95 7.9K
11:04 21.94 21.94 21.94 21.94 0.3K
11:05 21.85 21.85 21.85 21.85 6.8K
11:06 21.78 21.78 21.78 21.78 1.5K
11:09 21.78 21.78 21.78 21.78 1.3K
11:12 21.68 21.68 21.68 21.68 1.4K
11:13 21.69 21.69 21.69 21.69 0.4K
11:14 21.69 21.69 21.67 21.69 1.4K
11:15 21.67 21.72 21.67 21.72 3.0K
11:16 21.77 21.77 21.75 21.75 1.6K
11:17 21.75 21.75 21.73 21.73 1.4K
11:18 21.74 21.74 21.74 21.74 0.9K
11:20 21.75 21.75 21.73 21.73 0.9K
11:21 21.74 21.74 21.74 21.74 1.0K
11:22 21.73 21.73 21.73 21.73 0.5K
11:23 21.75 21.75 21.74 21.74 1.4K
11:24 21.75 21.75 21.75 21.75 1.5K
11:25 21.74 21.74 21.74 21.74 0.6K
11:26 21.76 21.76 21.76 21.76 2.0K
11:27 21.73 21.75 21.73 21.75 1.5K
11:31 21.76 21.77 21.76 21.77 1.3K
11:32 21.80 21.80 21.80 21.80 1.4K
11:34 21.80 21.80 21.78 21.78 1.0K
11:36 21.80 21.80 21.80 21.80 0.1K
11:37 21.80 21.80 21.80 21.80 0.6K
11:38 21.81 21.81 21.81 21.81 1.2K
11:40 21.81 21.81 21.81 21.81 0.3K
11:41 21.83 21.83 21.83 21.83 0.3K
11:42 21.82 21.82 21.82 21.82 0.5K
11:43 21.82 21.82 21.82 21.82 1.0K
11:44 21.82 21.82 21.82 21.82 1.0K
11:45 21.81 21.81 21.81 21.81 1.8K
11:48 21.81 21.81 21.81 21.81 2.2K
11:49 21.81 21.82 21.81 21.82 2.2K
11:50 21.84 21.85 21.84 21.85 2.5K
11:51 21.87 21.87 21.87 21.87 0.2K
11:52 21.87 21.87 21.87 21.87 0.5K
11:53 21.87 21.87 21.87 21.87 0.4K
11:54 21.86 21.86 21.86 21.86 0.5K
11:55 21.87 21.88 21.87 21.88 0.9K
11:57 21.89 21.89 21.89 21.89 0.8K
11:58 21.89 21.89 21.89 21.89 0.1K
11:59 21.89 21.90 21.89 21.90 0.9K
12:00 21.90 21.90 21.90 21.90 0.6K
12:01 21.90 21.90 21.89 21.89 1.5K
12:03 21.88 21.88 21.88 21.88 0.2K
12:04 21.88 21.88 21.87 21.87 1.8K
12:05 21.86 21.86 21.81 21.81 1.3K
12:06 21.81 21.82 21.81 21.82 1.5K
12:07 21.82 21.85 21.82 21.85 2.5K
12:08 21.88 21.91 21.87 21.89 9.6K
12:09 21.88 21.88 21.88 21.88 1.2K
12:10 21.88 21.88 21.88 21.88 0.5K
12:11 21.87 21.87 21.87 21.87 0.6K
12:12 21.88 21.90 21.88 21.90 0.8K
12:13 21.92 21.92 21.92 21.92 1.1K
12:14 21.91 21.91 21.91 21.91 0.2K
12:15 21.89 21.90 21.89 21.90 1.8K
12:16 21.87 21.87 21.84 21.84 0.7K
12:17 21.84 21.84 21.84 21.84 0.4K
12:19 21.86 21.86 21.85 21.85 2.3K
12:20 21.84 21.84 21.83 21.83 0.9K
12:22 21.85 21.86 21.85 21.86 0.6K
12:24 21.85 21.86 21.85 21.86 0.4K
12:25 21.86 21.86 21.84 21.84 0.5K
12:26 21.84 21.84 21.84 21.84 1.3K
12:27 21.85 21.85 21.85 21.85 0.1K
12:28 21.84 21.84 21.84 21.84 0.7K
12:29 21.85 21.86 21.85 21.86 1.0K
12:30 21.86 21.86 21.86 21.86 1.2K
12:32 21.85 21.85 21.85 21.85 1.2K
12:33 21.84 21.84 21.84 21.84 1.2K
12:34 21.81 21.81 21.81 21.81 0.1K
12:35 21.81 21.82 21.81 21.82 2.7K
12:39 21.86 21.86 21.86 21.86 0.9K
12:40 21.82 21.82 21.82 21.82 2.9K
12:43 21.83 21.83 21.83 21.83 0.6K
12:44 21.83 21.84 21.83 21.84 2.2K
12:48 21.85 21.85 21.85 21.85 0.8K
12:49 21.85 21.85 21.85 21.85 0.7K
12:51 21.85 21.85 21.85 21.85 0.4K
12:53 21.81 21.81 21.78 21.78 1.6K
12:54 21.78 21.79 21.78 21.79 1.7K
12:55 21.79 21.79 21.79 21.79 2.0K
12:57 21.78 21.78 21.78 21.78 0.4K
12:58 21.77 21.77 21.77 21.77 0.2K
12:59 21.78 21.78 21.77 21.77 1.2K
13:00 21.78 21.79 21.78 21.79 1.5K
13:02 21.79 21.79 21.79 21.79 0.5K
13:03 21.79 21.79 21.79 21.79 0.7K
13:04 21.79 21.79 21.79 21.79 2.5K
13:09 21.77 21.77 21.77 21.77 0.3K
13:10 21.76 21.76 21.76 21.76 0.3K
13:11 21.78 21.78 21.78 21.78 1.6K
13:12 21.83 21.83 21.83 21.83 23.8K
13:13 21.83 21.83 21.83 21.83 1.2K
13:16 21.87 21.87 21.87 21.87 1.4K
13:20 21.84 21.84 21.81 21.81 1.7K
13:21 21.81 21.81 21.79 21.79 1.3K
13:23 21.82 21.82 21.82 21.82 0.8K
13:25 21.79 21.79 21.79 21.79 1.1K
13:26 21.79 21.79 21.79 21.79 0.1K
13:27 21.80 21.81 21.80 21.80 1.2K
13:28 21.81 21.81 21.81 21.81 1.0K
13:30 21.83 21.84 21.83 21.84 1.0K
13:31 21.84 21.84 21.84 21.84 1.1K
13:35 21.87 21.87 21.87 21.87 0.6K
13:37 21.88 21.88 21.88 21.88 0.6K
13:39 21.86 21.86 21.86 21.86 0.9K
13:40 21.86 21.87 21.86 21.87 1.5K
13:43 21.85 21.85 21.85 21.85 1.3K
13:44 21.81 21.81 21.81 21.81 2.1K
13:47 21.85 21.85 21.85 21.85 0.7K
13:49 21.86 21.86 21.86 21.86 1.1K
13:50 21.82 21.82 21.82 21.82 0.6K
13:52 21.82 21.82 21.82 21.82 3.0K
13:56 21.79 21.79 21.79 21.79 0.7K
13:57 21.80 21.80 21.80 21.80 0.5K
13:58 21.80 21.82 21.80 21.82 1.2K
13:59 21.81 21.81 21.81 21.81 0.8K
14:02 21.81 21.82 21.81 21.82 1.7K
14:03 21.81 21.81 21.81 21.81 2.6K
14:08 21.78 21.78 21.78 21.78 1.2K
14:10 21.78 21.80 21.78 21.80 1.6K
14:11 21.80 21.80 21.79 21.79 1.8K
14:13 21.78 21.81 21.78 21.81 4.8K
14:15 21.81 21.83 21.81 21.83 1.2K
14:17 21.84 21.84 21.84 21.84 0.3K
14:18 21.83 21.83 21.82 21.82 0.8K
14:19 21.85 21.85 21.85 21.85 0.6K
14:20 21.86 21.86 21.86 21.86 2.2K
14:21 21.86 21.86 21.86 21.86 0.6K
14:22 21.88 21.88 21.88 21.88 1.5K
14:25 21.88 21.88 21.88 21.88 0.5K
14:26 21.86 21.86 21.86 21.86 1.3K
14:28 21.85 21.85 21.85 21.85 0.4K
14:30 21.86 21.86 21.86 21.86 0.5K
14:31 21.85 21.86 21.85 21.86 1.8K
14:32 21.85 21.85 21.85 21.85 0.2K
14:33 21.87 21.87 21.84 21.84 1.5K
14:34 21.84 21.84 21.84 21.84 1.4K
14:35 21.83 21.83 21.83 21.83 0.8K
14:37 21.80 21.80 21.78 21.78 1.5K
14:38 21.80 21.80 21.80 21.80 1.8K
14:40 21.78 21.78 21.76 21.76 1.8K
14:41 21.77 21.78 21.77 21.78 1.7K
14:42 21.78 21.78 21.77 21.77 0.8K
14:43 21.77 21.79 21.77 21.79 1.4K
14:44 21.78 21.78 21.78 21.78 0.4K
14:46 21.78 21.78 21.78 21.78 0.2K
14:47 21.78 21.80 21.78 21.80 1.1K
14:48 21.80 21.80 21.80 21.80 0.1K
14:49 21.79 21.79 21.79 21.79 0.8K
14:50 21.78 21.78 21.77 21.77 1.7K
14:52 21.75 21.75 21.75 21.75 0.7K
14:53 21.75 21.75 21.75 21.75 0.7K
14:54 21.76 21.76 21.76 21.76 1.6K
14:55 21.76 21.76 21.76 21.76 0.9K
14:56 21.77 21.77 21.77 21.77 0.6K
14:57 21.77 21.78 21.77 21.78 1.1K
14:58 21.77 21.78 21.77 21.78 1.0K
14:59 21.78 21.78 21.78 21.78 1.2K
15:00 21.79 21.82 21.79 21.82 2.5K
15:04 21.86 21.86 21.86 21.86 0.7K
15:07 21.83 21.83 21.83 21.83 1.0K
15:08 21.82 21.82 21.74 21.74 8.8K
15:09 21.74 21.77 21.74 21.76 4.5K
15:13 21.77 21.77 21.73 21.73 1.2K
15:14 21.73 21.73 21.72 21.72 1.3K
15:15 21.72 21.74 21.72 21.74 1.3K
15:17 21.74 21.74 21.74 21.74 1.8K
15:19 21.73 21.73 21.73 21.73 1.8K
15:20 21.74 21.75 21.74 21.74 2.0K
15:21 21.73 21.77 21.73 21.77 2.4K
15:22 21.76 21.76 21.76 21.76 0.6K
15:24 21.76 21.76 21.76 21.76 0.6K
15:25 21.77 21.77 21.77 21.77 0.1K
15:26 21.75 21.75 21.75 21.75 1.3K
15:27 21.74 21.74 21.74 21.74 0.3K
15:28 21.74 21.74 21.74 21.74 0.5K
15:29 21.74 21.75 21.74 21.75 1.3K
15:30 21.74 21.75 21.74 21.75 2.3K
15:31 21.77 21.78 21.77 21.78 4.2K
15:32 21.77 21.77 21.77 21.77 0.4K
15:33 21.78 21.78 21.78 21.78 2.3K
15:34 21.78 21.78 21.78 21.78 0.7K
15:35 21.78 21.79 21.78 21.79 2.2K
15:37 21.78 21.79 21.78 21.78 3.9K
15:38 21.77 21.78 21.77 21.78 0.5K
15:39 21.77 21.77 21.76 21.76 1.8K
15:40 21.76 21.79 21.76 21.79 4.7K
15:41 21.80 21.80 21.80 21.80 0.9K
15:42 21.81 21.81 21.79 21.79 5.3K
15:43 21.79 21.79 21.79 21.79 1.3K
15:44 21.79 21.79 21.79 21.79 1.2K
15:45 21.79 21.80 21.79 21.80 5.1K
15:46 21.81 21.81 21.80 21.80 1.4K
15:47 21.80 21.80 21.79 21.80 2.8K
15:48 21.80 21.80 21.79 21.79 2.8K
15:49 21.79 21.79 21.78 21.78 2.4K
15:50 21.74 21.76 21.74 21.75 11.8K
15:51 21.76 21.76 21.74 21.76 12.0K
15:53 21.77 21.77 21.76 21.76 8.3K
15:54 21.76 21.78 21.76 21.76 7.1K
15:55 21.77 21.78 21.77 21.78 6.1K
15:56 21.77 21.79 21.77 21.77 22.5K
15:57 21.78 21.78 21.77 21.78 20.1K
15:58 21.78 21.80 21.75 21.77 34.5K
15:59 21.77 21.79 21.75 21.78 212.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available