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 21.66 21.66 21.66 21.66 7.9K
09:31 21.58 21.58 21.58 21.58 0.2K
09:33 21.61 21.61 21.61 21.61 0.1K
09:34 21.61 21.61 21.61 21.61 1.0K
09:35 21.61 21.62 21.61 21.62 2.4K
09:38 21.52 21.52 21.52 21.52 1.5K
09:39 21.55 21.55 21.48 21.48 1.3K
09:43 21.40 21.50 21.40 21.50 5.7K
09:45 21.46 21.52 21.41 21.52 1.8K
09:46 21.57 21.57 21.57 21.57 0.3K
09:47 21.53 21.53 21.50 21.50 1.4K
09:48 21.45 21.45 21.45 21.45 1.9K
09:49 21.44 21.44 21.44 21.44 1.0K
09:50 21.39 21.39 21.38 21.38 0.8K
09:51 21.38 21.41 21.38 21.41 10.2K
09:52 21.40 21.40 21.40 21.40 1.7K
09:55 21.37 21.37 21.33 21.33 2.1K
09:58 21.36 21.36 21.36 21.36 1.1K
10:00 21.36 21.36 21.36 21.36 1.3K
10:01 21.37 21.37 21.36 21.36 2.7K
10:02 21.36 21.36 21.33 21.33 1.6K
10:03 21.30 21.30 21.30 21.30 1.2K
10:04 21.31 21.31 21.31 21.31 2.6K
10:05 21.29 21.32 21.29 21.32 3.0K
10:06 21.32 21.32 21.30 21.30 1.2K
10:07 21.30 21.32 21.30 21.32 0.7K
10:08 21.32 21.32 21.31 21.31 1.2K
10:10 21.35 21.35 21.35 21.35 0.2K
10:11 21.38 21.38 21.38 21.38 3.2K
10:13 21.39 21.39 21.39 21.39 0.7K
10:14 21.38 21.38 21.38 21.38 1.2K
10:15 21.34 21.34 21.34 21.34 0.9K
10:17 21.32 21.32 21.32 21.32 1.0K
10:18 21.30 21.30 21.30 21.30 1.1K
10:20 21.33 21.33 21.33 21.33 1.7K
10:21 21.33 21.33 21.33 21.33 2.2K
10:23 21.23 21.23 21.23 21.23 1.0K
10:24 21.24 21.24 21.24 21.24 1.0K
10:25 21.36 21.36 21.36 21.36 4.1K
10:27 21.35 21.35 21.35 21.35 0.3K
10:28 21.36 21.36 21.36 21.36 0.2K
10:29 21.36 21.36 21.33 21.33 1.3K
10:30 21.34 21.40 21.34 21.40 2.6K
10:31 21.41 21.43 21.41 21.43 1.1K
10:32 21.45 21.45 21.45 21.45 0.4K
10:33 21.42 21.42 21.42 21.42 1.8K
10:35 21.43 21.43 21.43 21.43 0.4K
10:36 21.44 21.44 21.41 21.41 1.2K
10:37 21.40 21.40 21.40 21.40 0.2K
10:38 21.42 21.42 21.42 21.42 0.9K
10:39 21.42 21.45 21.42 21.45 1.0K
10:40 21.43 21.43 21.43 21.43 0.5K
10:42 21.44 21.44 21.44 21.44 0.4K
10:43 21.42 21.42 21.42 21.42 0.4K
10:44 21.35 21.35 21.35 21.35 3.2K
10:46 21.31 21.31 21.28 21.31 0.8K
10:47 21.31 21.31 21.31 21.31 0.3K
10:48 21.31 21.31 21.31 21.31 0.7K
10:50 21.34 21.40 21.34 21.40 4.5K
10:51 21.40 21.40 21.40 21.40 0.4K
10:53 21.42 21.42 21.33 21.33 3.2K
10:55 21.29 21.29 21.29 21.29 2.0K
10:56 21.29 21.32 21.29 21.32 2.6K
10:57 21.34 21.34 21.34 21.34 0.8K
10:58 21.30 21.30 21.30 21.30 0.5K
10:59 21.29 21.29 21.29 21.29 0.5K
11:00 21.29 21.29 21.29 21.29 1.7K
11:01 21.29 21.29 21.29 21.29 1.2K
11:03 21.24 21.25 21.24 21.25 0.8K
11:04 21.28 21.28 21.28 21.28 0.9K
11:05 21.29 21.29 21.29 21.29 0.3K
11:06 21.24 21.24 21.23 21.23 2.9K
11:07 21.24 21.25 21.24 21.25 1.7K
11:08 21.25 21.25 21.23 21.23 0.3K
11:09 21.23 21.24 21.23 21.24 1.6K
11:10 21.28 21.28 21.28 21.28 1.8K
11:12 21.32 21.32 21.20 21.20 4.1K
11:13 21.19 21.19 21.19 21.19 1.8K
11:16 21.08 21.08 21.05 21.05 1.1K
11:17 21.05 21.08 21.05 21.06 1.4K
11:18 21.05 21.08 21.05 21.06 1.3K
11:19 21.06 21.06 21.04 21.04 0.8K
11:20 21.04 21.04 21.02 21.02 0.9K
11:21 21.01 21.02 21.01 21.01 1.2K
11:22 21.00 21.00 21.00 21.00 0.9K
11:23 20.99 21.07 20.99 21.07 6.2K
11:24 21.11 21.13 21.11 21.13 0.5K
11:25 21.13 21.13 21.13 21.13 0.5K
11:26 21.09 21.12 21.09 21.12 1.3K
11:27 21.10 21.12 21.10 21.12 0.6K
11:28 21.10 21.12 21.09 21.09 0.8K
11:29 21.09 21.10 21.09 21.10 0.8K
11:30 21.10 21.16 21.10 21.16 4.9K
11:31 21.14 21.14 21.13 21.13 1.6K
11:32 21.11 21.11 21.11 21.11 1.0K
11:34 21.12 21.12 21.10 21.10 1.1K
11:35 21.09 21.10 21.06 21.06 1.0K
11:36 21.06 21.09 21.06 21.09 0.9K
11:37 21.07 21.11 21.07 21.09 1.9K
11:38 21.09 21.12 21.07 21.12 2.8K
11:39 21.13 21.13 21.10 21.10 1.2K
11:41 21.13 21.13 21.06 21.06 2.6K
11:42 21.06 21.08 21.05 21.08 3.5K
11:43 21.07 21.07 21.07 21.07 0.3K
11:44 21.10 21.11 21.10 21.11 3.9K
11:45 21.14 21.14 21.14 21.14 1.1K
11:47 21.09 21.09 21.09 21.09 0.2K
11:48 21.09 21.09 21.07 21.07 1.3K
11:49 21.09 21.09 21.09 21.09 0.1K
11:50 21.10 21.10 21.08 21.09 6.4K
11:51 21.13 21.15 21.13 21.13 3.8K
11:52 21.19 21.19 21.17 21.17 1.8K
11:53 21.19 21.19 21.19 21.19 0.5K
11:54 21.19 21.19 21.19 21.19 0.2K
11:55 21.20 21.20 21.20 21.20 0.5K
11:56 21.17 21.20 21.17 21.20 0.6K
11:57 21.17 21.18 21.14 21.16 1.9K
11:58 21.14 21.17 21.14 21.17 2.2K
11:59 21.17 21.18 21.17 21.18 5.4K
12:00 21.15 21.15 21.14 21.14 2.4K
12:03 21.12 21.12 21.10 21.10 2.3K
12:04 21.11 21.11 21.11 21.11 0.9K
12:05 21.10 21.10 21.09 21.10 1.0K
12:06 21.10 21.10 21.07 21.07 0.9K
12:07 21.06 21.06 21.03 21.03 1.0K
12:08 21.03 21.04 21.02 21.03 1.0K
12:09 21.04 21.07 21.04 21.07 4.4K
12:11 21.07 21.08 21.06 21.06 2.2K
12:12 21.10 21.10 21.08 21.08 1.0K
12:13 21.11 21.11 21.11 21.11 5.3K
12:16 21.16 21.16 21.14 21.14 1.6K
12:18 21.10 21.10 21.06 21.10 3.6K
12:19 21.10 21.10 21.10 21.10 1.3K
12:20 21.10 21.10 21.10 21.10 2.8K
12:24 21.12 21.12 21.12 21.12 2.3K
12:25 21.08 21.08 21.08 21.08 0.9K
12:26 21.10 21.10 21.10 21.10 3.8K
12:27 21.10 21.10 21.09 21.09 1.2K
12:29 21.09 21.09 21.09 21.09 0.6K
12:30 21.08 21.12 21.08 21.12 3.5K
12:34 21.09 21.09 21.08 21.08 1.3K
12:35 21.07 21.10 21.07 21.10 4.2K
12:37 21.13 21.13 21.13 21.13 1.8K
12:38 21.14 21.14 21.14 21.14 2.4K
12:40 21.14 21.14 21.14 21.14 0.3K
12:41 21.15 21.15 21.15 21.15 2.1K
12:42 21.15 21.15 21.14 21.14 2.1K
12:43 21.15 21.16 21.15 21.16 1.1K
12:44 21.17 21.17 21.17 21.17 1.7K
12:47 21.18 21.18 21.18 21.18 1.7K
12:48 21.18 21.18 21.17 21.18 1.5K
12:49 21.16 21.16 21.14 21.14 0.6K
12:50 21.15 21.16 21.15 21.16 0.5K
12:51 21.16 21.16 21.15 21.15 0.8K
12:52 21.16 21.17 21.16 21.17 2.4K
12:53 21.18 21.18 21.18 21.18 2.0K
12:54 21.18 21.18 21.18 21.18 0.5K
12:55 21.19 21.21 21.19 21.21 2.6K
12:59 21.21 21.21 21.20 21.20 7.1K
13:01 21.21 21.21 21.21 21.21 1.8K
13:02 21.21 21.21 21.19 21.19 8.8K
13:04 21.20 21.20 21.20 21.20 1.4K
13:06 21.22 21.22 21.22 21.22 2.7K
13:07 21.25 21.25 21.25 21.25 0.7K
13:09 21.23 21.23 21.23 21.23 2.2K
13:11 21.20 21.20 21.20 21.20 0.4K
13:12 21.20 21.20 21.19 21.19 1.3K
13:13 21.19 21.22 21.19 21.22 8.3K
13:15 21.23 21.23 21.23 21.23 1.5K
13:17 21.24 21.25 21.23 21.25 2.4K
13:19 21.21 21.23 21.21 21.23 8.4K
13:22 21.23 21.23 21.23 21.23 0.5K
13:24 21.21 21.21 21.21 21.21 0.7K
13:25 21.19 21.21 21.19 21.21 1.1K
13:26 21.19 21.20 21.18 21.18 1.4K
13:27 21.18 21.18 21.18 21.18 2.0K
13:28 21.17 21.19 21.16 21.16 3.4K
13:29 21.22 21.22 21.22 21.22 6.2K
13:31 21.20 21.20 21.20 21.20 0.8K
13:32 21.20 21.20 21.20 21.20 0.1K
13:33 21.20 21.20 21.20 21.20 0.4K
13:34 21.20 21.20 21.20 21.20 0.5K
13:35 21.20 21.20 21.17 21.17 0.7K
13:36 21.19 21.19 21.17 21.18 3.9K
13:37 21.17 21.17 21.11 21.11 2.4K
13:38 21.07 21.09 21.05 21.09 4.6K
13:42 21.04 21.04 21.02 21.03 1.3K
13:43 21.02 21.02 20.98 20.99 1.9K
13:44 20.99 20.99 20.98 20.98 0.9K
13:45 20.98 21.00 20.98 20.98 0.9K
13:46 20.98 20.98 20.95 20.96 1.1K
13:47 20.95 20.96 20.94 20.94 1.1K
13:48 20.94 20.94 20.88 20.88 2.6K
13:49 20.88 20.88 20.86 20.87 3.8K
13:50 20.86 20.86 20.84 20.84 0.9K
13:51 20.86 20.90 20.86 20.90 4.2K
13:52 20.91 20.91 20.90 20.91 1.4K
13:53 20.90 20.90 20.90 20.90 0.2K
13:54 20.90 20.90 20.90 20.90 3.7K
13:55 20.91 20.91 20.91 20.91 1.5K
13:56 20.92 20.95 20.92 20.95 3.7K
13:57 20.96 20.96 20.96 20.96 1.8K
13:58 20.95 20.95 20.95 20.95 0.4K
13:59 20.96 20.96 20.96 20.96 0.6K
14:00 20.94 20.94 20.94 20.94 0.1K
14:01 20.93 20.93 20.93 20.93 0.8K
14:02 20.93 20.93 20.93 20.93 1.0K
14:03 20.93 20.93 20.92 20.92 1.3K
14:04 20.92 20.94 20.91 20.91 1.4K
14:05 20.91 20.91 20.91 20.91 1.4K
14:07 20.94 20.94 20.94 20.94 2.9K
14:08 20.91 20.91 20.90 20.90 1.6K
14:09 20.91 20.91 20.89 20.89 3.5K
14:10 20.88 20.90 20.88 20.88 1.2K
14:11 20.90 20.90 20.88 20.88 1.4K
14:12 20.88 20.88 20.88 20.88 0.9K
14:13 20.88 20.91 20.87 20.91 4.9K
14:14 20.89 20.89 20.85 20.85 2.5K
14:15 20.85 20.85 20.85 20.85 0.2K
14:16 20.85 20.85 20.85 20.85 2.2K
14:17 20.89 20.89 20.88 20.89 4.5K
14:18 20.89 20.89 20.89 20.89 0.6K
14:19 20.90 20.90 20.90 20.90 1.5K
14:20 20.89 20.89 20.87 20.87 1.2K
14:22 20.86 20.86 20.86 20.86 1.1K
14:23 20.86 20.86 20.82 20.82 1.6K
14:24 20.82 20.82 20.82 20.82 2.1K
14:25 20.84 20.84 20.82 20.84 2.4K
14:26 20.82 20.82 20.82 20.82 1.0K
14:27 20.81 20.85 20.81 20.85 5.3K
14:28 20.85 20.85 20.85 20.85 0.3K
14:29 20.85 20.85 20.85 20.85 0.4K
14:30 20.86 20.86 20.86 20.86 1.4K
14:31 20.86 20.87 20.86 20.87 4.8K
14:35 20.90 20.90 20.90 20.90 2.3K
14:36 20.90 20.90 20.90 20.90 1.9K
14:37 20.91 20.91 20.91 20.91 1.2K
14:39 20.90 20.90 20.90 20.90 0.2K
14:40 20.91 20.91 20.90 20.90 2.5K
14:41 20.89 20.89 20.89 20.89 0.6K
14:42 20.88 20.89 20.87 20.89 2.4K
14:43 20.88 20.88 20.88 20.88 1.1K
14:44 20.87 20.87 20.87 20.87 1.8K
14:45 20.87 20.87 20.86 20.87 2.1K
14:46 20.86 20.86 20.86 20.86 0.7K
14:47 20.85 20.87 20.85 20.87 3.1K
14:48 20.87 20.87 20.87 20.87 1.0K
14:49 20.88 20.90 20.88 20.90 3.3K
14:50 20.92 20.92 20.91 20.91 2.1K
14:51 20.93 20.93 20.93 20.93 0.4K
14:52 20.93 20.93 20.91 20.91 3.8K
14:53 20.91 20.92 20.91 20.91 2.0K
14:54 20.91 20.91 20.91 20.91 0.2K
14:55 20.91 20.92 20.91 20.92 4.7K
14:56 20.93 20.93 20.93 20.93 1.0K
14:58 20.93 20.93 20.93 20.93 0.6K
14:59 20.94 20.94 20.92 20.92 0.5K
15:00 20.93 20.93 20.92 20.93 5.0K
15:01 20.94 20.95 20.94 20.95 2.5K
15:03 20.96 20.97 20.96 20.97 1.5K
15:04 20.97 20.97 20.95 20.96 0.8K
15:05 20.96 20.96 20.95 20.95 1.2K
15:06 20.95 20.96 20.94 20.94 2.1K
15:07 20.94 20.94 20.93 20.93 0.8K
15:08 20.95 20.95 20.94 20.94 3.2K
15:09 20.93 20.93 20.92 20.92 1.3K
15:10 20.92 20.92 20.90 20.90 1.5K
15:11 20.91 20.92 20.90 20.92 1.2K
15:12 20.90 20.93 20.90 20.93 5.1K
15:14 20.94 20.94 20.94 20.94 2.8K
15:15 20.93 20.93 20.93 20.93 1.1K
15:16 20.92 20.92 20.90 20.90 2.4K
15:17 20.91 20.91 20.89 20.89 4.3K
15:18 20.89 20.90 20.89 20.90 5.0K
15:19 20.92 20.92 20.92 20.92 1.9K
15:21 20.94 20.94 20.94 20.94 0.6K
15:22 20.94 20.94 20.91 20.91 3.2K
15:23 20.89 20.91 20.89 20.89 1.1K
15:24 20.91 20.91 20.90 20.91 1.9K
15:25 20.91 20.92 20.90 20.90 2.7K
15:26 20.90 20.90 20.88 20.88 2.0K
15:27 20.88 20.88 20.86 20.86 3.4K
15:28 20.86 20.88 20.85 20.85 2.1K
15:29 20.85 20.85 20.84 20.84 1.9K
15:30 20.86 20.87 20.86 20.87 7.0K
15:31 20.86 20.86 20.86 20.86 0.9K
15:32 20.86 20.86 20.83 20.83 4.0K
15:33 20.83 20.83 20.81 20.81 4.2K
15:34 20.83 20.83 20.80 20.80 6.6K
15:35 20.79 20.79 20.79 20.79 0.9K
15:36 20.77 20.77 20.77 20.77 2.0K
15:37 20.78 20.82 20.78 20.82 9.1K
15:39 20.83 20.83 20.80 20.81 3.1K
15:40 20.81 20.81 20.80 20.80 2.0K
15:41 20.80 20.80 20.80 20.80 2.6K
15:42 20.81 20.81 20.81 20.81 4.3K
15:43 20.81 20.81 20.81 20.81 4.5K
15:44 20.81 20.81 20.80 20.81 4.3K
15:45 20.81 20.86 20.81 20.85 8.4K
15:46 20.86 20.86 20.86 20.86 3.9K
15:47 20.86 20.86 20.86 20.86 1.7K
15:48 20.86 20.86 20.86 20.86 4.4K
15:49 20.85 20.86 20.84 20.84 6.7K
15:50 20.80 20.80 20.77 20.80 19.1K
15:51 20.80 20.80 20.76 20.76 5.3K
15:52 20.76 20.82 20.75 20.82 13.0K
15:53 20.82 20.84 20.82 20.83 6.6K
15:54 20.84 20.84 20.83 20.84 10.7K
15:55 20.85 20.87 20.84 20.84 24.5K
15:56 20.83 20.86 20.83 20.86 23.4K
15:57 20.86 20.87 20.84 20.85 29.1K
15:58 20.85 20.87 20.84 20.87 47.5K
15:59 20.88 20.90 20.85 20.90 240.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available