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 21.19 21.25 21.16 21.24 41.5K
09:31 21.24 21.44 21.24 21.42 4.3K
09:32 21.32 21.34 21.32 21.34 19.9K
09:34 21.54 21.63 21.54 21.61 10.0K
09:35 21.61 21.61 21.58 21.61 1.0K
09:36 21.61 21.61 21.60 21.60 0.3K
09:37 21.60 21.61 21.60 21.60 2.8K
09:38 21.52 21.52 21.32 21.32 4.2K
09:39 21.34 21.34 21.30 21.30 4.9K
09:40 21.30 21.35 21.29 21.35 5.2K
09:43 21.35 21.35 21.35 21.35 0.3K
09:44 21.26 21.26 21.17 21.17 2.1K
09:45 21.17 21.17 21.17 21.17 4.4K
09:49 20.89 20.89 20.89 20.89 1.6K
09:50 20.89 20.89 20.86 20.86 1.1K
09:51 20.83 20.83 20.82 20.82 0.7K
09:52 20.78 20.78 20.75 20.76 3.5K
09:53 20.75 20.80 20.75 20.80 0.7K
09:54 20.75 21.07 20.75 21.07 20.8K
09:55 21.07 21.07 21.07 21.07 0.3K
09:56 20.98 20.98 20.95 20.95 3.6K
09:57 21.04 21.04 21.04 21.04 5.1K
09:59 21.00 21.00 21.00 21.00 0.8K
10:01 20.93 20.93 20.89 20.89 3.5K
10:03 20.93 21.01 20.93 20.96 3.5K
10:04 21.01 21.01 21.01 21.01 0.2K
10:05 21.03 21.03 21.03 21.03 1.2K
10:06 20.98 20.98 20.98 20.98 2.2K
10:07 20.98 20.98 20.98 20.98 2.3K
10:08 20.98 21.04 20.98 21.04 2.1K
10:09 21.04 21.04 20.95 20.95 3.0K
10:11 20.89 20.91 20.88 20.88 2.8K
10:12 20.88 20.90 20.88 20.90 0.6K
10:13 20.90 20.90 20.90 20.90 1.1K
10:14 20.96 20.96 20.96 20.96 0.5K
10:15 21.05 21.05 21.05 21.05 0.4K
10:16 21.08 21.08 21.05 21.05 0.7K
10:17 21.09 21.09 21.06 21.06 0.4K
10:18 21.06 21.09 21.06 21.09 5.4K
10:19 21.06 21.08 21.06 21.08 3.1K
10:20 21.16 21.16 21.16 21.16 0.2K
10:21 21.15 21.16 21.15 21.15 1.7K
10:22 21.14 21.14 21.14 21.14 1.2K
10:23 21.13 21.13 21.13 21.13 0.5K
10:24 21.13 21.13 21.13 21.13 0.7K
10:25 21.13 21.13 21.12 21.12 2.5K
10:27 21.13 21.13 21.13 21.13 0.6K
10:28 21.13 21.22 21.13 21.22 3.3K
10:29 21.24 21.24 21.22 21.22 1.0K
10:30 21.24 21.24 21.23 21.24 0.7K
10:31 21.23 21.26 21.23 21.26 1.5K
10:32 21.28 21.29 21.28 21.29 0.7K
10:33 21.30 21.30 21.30 21.30 0.4K
10:34 21.30 21.30 21.24 21.24 3.9K
10:35 21.24 21.24 21.24 21.24 0.7K
10:36 21.24 21.24 21.10 21.12 27.7K
10:38 21.16 21.16 21.16 21.16 0.8K
10:40 21.15 21.15 21.15 21.15 0.8K
10:41 21.15 21.15 21.15 21.15 0.4K
10:42 21.15 21.15 21.15 21.15 0.6K
10:43 21.17 21.17 21.15 21.15 0.5K
10:44 21.18 21.18 21.14 21.16 3.2K
10:46 21.18 21.20 21.18 21.20 0.4K
10:47 21.18 21.18 21.18 21.18 0.5K
10:48 21.18 21.20 21.18 21.20 1.1K
10:49 21.19 21.19 21.19 21.19 6.3K
10:50 21.16 21.17 21.16 21.17 1.3K
10:51 21.17 21.17 21.17 21.17 0.2K
10:52 21.14 21.16 21.14 21.16 2.4K
10:53 21.17 21.18 21.16 21.16 1.1K
10:54 21.18 21.18 21.18 21.18 0.6K
10:55 21.22 21.22 21.22 21.22 2.1K
10:56 21.21 21.22 21.20 21.20 1.7K
10:58 21.24 21.24 21.24 21.24 7.3K
10:59 21.28 21.28 21.28 21.28 0.3K
11:00 21.21 21.21 21.20 21.21 7.0K
11:01 21.23 21.23 21.23 21.23 1.6K
11:02 21.27 21.35 21.27 21.35 4.1K
11:03 21.32 21.32 21.32 21.32 1.6K
11:05 21.32 21.32 21.32 21.32 0.1K
11:06 21.29 21.29 21.29 21.29 3.0K
11:07 21.25 21.25 21.25 21.25 0.7K
11:08 21.25 21.25 21.25 21.25 2.4K
11:09 21.27 21.27 21.27 21.27 0.8K
11:10 21.25 21.26 21.25 21.26 1.6K
11:11 21.24 21.26 21.24 21.26 0.7K
11:12 21.23 21.27 21.23 21.27 2.0K
11:15 21.28 21.28 21.28 21.28 0.5K
11:16 21.29 21.31 21.29 21.31 0.5K
11:17 21.29 21.29 21.27 21.28 4.1K
11:18 21.30 21.31 21.27 21.27 1.5K
11:19 21.25 21.26 21.25 21.26 2.2K
11:20 21.24 21.24 21.24 21.24 1.0K
11:24 21.26 21.26 21.26 21.26 0.4K
11:25 21.26 21.26 21.26 21.26 0.2K
11:27 21.23 21.24 21.23 21.24 1.1K
11:28 21.23 21.24 21.23 21.24 0.6K
11:29 21.25 21.25 21.24 21.24 0.4K
11:30 21.25 21.26 21.25 21.26 2.1K
11:31 21.21 21.21 21.21 21.21 1.5K
11:32 21.17 21.18 21.17 21.18 2.5K
11:33 21.19 21.19 21.19 21.19 1.0K
11:36 21.21 21.21 21.21 21.21 0.9K
11:38 21.19 21.19 21.19 21.19 0.2K
11:39 21.19 21.19 21.19 21.19 0.2K
11:40 21.18 21.18 21.18 21.18 0.1K
11:41 21.18 21.19 21.18 21.19 1.1K
11:42 21.21 21.21 21.21 21.21 0.8K
11:44 21.20 21.20 21.20 21.20 0.2K
11:45 21.20 21.20 21.20 21.20 1.8K
11:46 21.21 21.21 21.21 21.21 0.1K
11:47 21.20 21.20 21.18 21.18 2.5K
11:48 21.15 21.15 21.15 21.15 0.7K
11:49 21.16 21.16 21.16 21.16 0.4K
11:50 21.16 21.16 21.16 21.16 0.6K
11:51 21.17 21.17 21.17 21.17 0.6K
11:52 21.19 21.19 21.19 21.19 0.4K
11:54 21.19 21.20 21.19 21.20 0.9K
11:56 21.20 21.20 21.20 21.20 0.8K
11:58 21.22 21.22 21.22 21.22 0.5K
12:00 21.21 21.22 21.20 21.20 3.0K
12:02 21.17 21.17 21.17 21.17 2.4K
12:05 21.17 21.17 21.17 21.17 0.9K
12:09 21.17 21.17 21.17 21.17 0.7K
12:11 21.18 21.18 21.17 21.17 0.9K
12:12 21.17 21.20 21.17 21.20 1.8K
12:13 21.19 21.20 21.19 21.20 0.6K
12:14 21.20 21.23 21.20 21.23 0.8K
12:15 21.24 21.24 21.24 21.24 0.3K
12:16 21.24 21.27 21.24 21.27 0.9K
12:17 21.29 21.29 21.29 21.29 0.5K
12:18 21.29 21.29 21.29 21.29 0.2K
12:19 21.29 21.29 21.29 21.29 1.5K
12:21 21.29 21.29 21.29 21.29 10.4K
12:22 21.29 21.29 21.28 21.28 5.3K
12:23 21.25 21.36 21.25 21.36 7.7K
12:24 21.36 21.36 21.36 21.36 5.6K
12:25 21.38 21.38 21.38 21.38 5.7K
12:26 21.37 21.37 21.37 21.37 0.7K
12:27 21.37 21.37 21.37 21.37 0.4K
12:28 21.38 21.38 21.38 21.38 0.6K
12:29 21.37 21.37 21.35 21.35 2.2K
12:30 21.34 21.34 21.33 21.33 1.0K
12:31 21.33 21.33 21.33 21.33 0.2K
12:32 21.34 21.35 21.34 21.34 1.7K
12:33 21.34 21.34 21.33 21.33 1.7K
12:34 21.34 21.34 21.34 21.34 0.3K
12:35 21.35 21.35 21.35 21.35 5.1K
12:36 21.40 21.40 21.40 21.40 1.2K
12:40 21.40 21.43 21.40 21.43 0.6K
12:41 21.39 21.39 21.39 21.38 1.4K
12:42 21.38 21.39 21.38 21.39 1.0K
12:43 21.40 21.42 21.40 21.42 0.6K
12:45 21.40 21.42 21.40 21.42 0.4K
12:46 21.42 21.42 21.42 21.42 1.2K
12:47 21.42 21.42 21.42 21.42 0.3K
12:48 21.42 21.44 21.42 21.44 0.4K
12:49 21.38 21.39 21.38 21.39 5.8K
12:50 21.40 21.40 21.40 21.40 0.2K
12:51 21.38 21.40 21.38 21.40 0.6K
12:52 21.39 21.39 21.39 21.39 0.1K
12:53 21.39 21.39 21.39 21.39 0.7K
12:56 21.39 21.39 21.39 21.39 0.2K
12:57 21.36 21.36 21.36 21.36 3.3K
12:58 21.33 21.36 21.33 21.36 1.6K
13:00 21.40 21.40 21.40 21.40 0.6K
13:02 21.41 21.41 21.41 21.41 1.2K
13:03 21.41 21.41 21.41 21.41 0.4K
13:06 21.41 21.41 21.41 21.41 0.6K
13:07 21.40 21.40 21.40 21.40 0.3K
13:08 21.40 21.40 21.40 21.40 0.1K
13:09 21.42 21.42 21.40 21.40 1.4K
13:11 21.40 21.41 21.40 21.40 0.8K
13:12 21.46 21.46 21.45 21.45 9.1K
13:13 21.48 21.48 21.48 21.48 0.5K
13:14 21.46 21.48 21.46 21.48 0.8K
13:15 21.48 21.48 21.48 21.48 0.3K
13:16 21.48 21.48 21.46 21.46 0.6K
13:17 21.46 21.46 21.45 21.45 0.8K
13:18 21.46 21.46 21.46 21.46 6.6K
13:19 21.46 21.46 21.46 21.46 0.4K
13:20 21.46 21.46 21.46 21.46 0.4K
13:21 21.43 21.43 21.43 21.43 0.5K
13:22 21.46 21.46 21.46 21.46 0.2K
13:23 21.46 21.46 21.46 21.46 0.5K
13:24 21.46 21.46 21.46 21.46 0.4K
13:25 21.48 21.48 21.46 21.46 0.7K
13:26 21.46 21.46 21.45 21.46 1.5K
13:27 21.46 21.50 21.43 21.43 18.6K
13:29 21.42 21.42 21.42 21.42 0.7K
13:30 21.42 21.43 21.42 21.43 0.5K
13:33 21.42 21.42 21.42 21.42 0.4K
13:34 21.56 21.62 21.56 21.62 26.9K
13:35 21.63 21.63 21.60 21.60 3.0K
13:36 21.59 21.59 21.59 21.59 0.3K
13:38 21.56 21.59 21.56 21.59 1.0K
13:39 21.59 21.59 21.54 21.54 10.3K
13:40 21.56 21.56 21.56 21.56 1.2K
13:41 21.58 21.58 21.58 21.58 0.5K
13:42 21.59 21.61 21.59 21.61 0.3K
13:43 21.61 21.61 21.59 21.61 0.7K
13:44 21.59 21.61 21.59 21.59 1.3K
13:45 21.59 21.59 21.59 21.59 1.0K
13:46 21.59 21.61 21.59 21.61 0.6K
13:47 21.53 21.54 21.53 21.54 13.0K
13:48 21.55 21.57 21.55 21.57 1.8K
13:50 21.54 21.54 21.52 21.52 1.3K
13:51 21.54 21.54 21.50 21.50 1.7K
13:52 21.48 21.48 21.48 21.48 0.7K
13:53 21.48 21.48 21.48 21.48 0.8K
13:55 21.46 21.46 21.46 21.46 0.7K
13:56 21.47 21.47 21.47 21.47 0.4K
13:57 21.47 21.47 21.47 21.47 0.4K
13:58 21.44 21.44 21.40 21.40 1.9K
13:59 21.40 21.40 21.40 21.40 2.0K
14:00 21.42 21.44 21.40 21.43 5.7K
14:01 21.40 21.40 21.40 21.40 1.4K
14:02 21.36 21.36 21.36 21.36 2.6K
14:04 21.42 21.42 21.42 21.42 0.8K
14:05 21.43 21.43 21.42 21.42 0.8K
14:07 21.42 21.44 21.42 21.42 1.0K
14:09 21.46 21.46 21.42 21.42 1.1K
14:10 21.42 21.45 21.42 21.42 1.1K
14:11 21.45 21.45 21.45 21.45 0.4K
14:12 21.42 21.42 21.42 21.42 0.4K
14:13 21.42 21.42 21.42 21.42 1.0K
14:14 21.39 21.39 21.36 21.36 2.7K
14:15 21.38 21.41 21.38 21.41 5.1K
14:16 21.40 21.40 21.40 21.40 0.6K
14:17 21.39 21.39 21.39 21.39 0.8K
14:20 21.39 21.40 21.38 21.40 12.8K
14:21 21.40 21.40 21.37 21.40 0.5K
14:22 21.33 21.33 21.31 21.32 4.0K
14:23 21.32 21.32 21.32 21.32 0.7K
14:25 21.33 21.33 21.33 21.33 0.3K
14:27 21.35 21.35 21.35 21.35 1.7K
14:29 21.35 21.35 21.35 21.35 1.1K
14:30 21.35 21.35 21.35 21.35 0.7K
14:31 21.37 21.38 21.36 21.38 10.5K
14:32 21.40 21.40 21.40 21.40 0.3K
14:33 21.38 21.40 21.38 21.38 1.8K
14:34 21.38 21.44 21.38 21.44 3.5K
14:35 21.46 21.46 21.46 21.46 0.5K
14:36 21.44 21.44 21.34 21.34 5.3K
14:37 21.33 21.33 21.29 21.29 9.9K
14:38 21.28 21.28 21.28 21.28 0.9K
14:40 21.21 21.21 21.21 21.21 4.7K
14:41 21.22 21.22 21.22 21.22 2.4K
14:43 21.30 21.30 21.30 21.30 1.1K
14:46 21.28 21.28 21.26 21.26 2.2K
14:47 21.30 21.30 21.30 21.30 1.9K
14:48 21.27 21.27 21.24 21.24 4.9K
14:50 21.21 21.21 21.10 21.10 6.9K
14:51 21.16 21.16 21.16 21.16 1.5K
14:52 21.15 21.15 21.15 21.15 0.6K
14:53 21.13 21.13 21.13 21.13 0.5K
14:54 21.14 21.14 21.08 21.09 1.9K
14:55 21.09 21.09 21.02 21.02 2.7K
14:56 21.02 21.02 20.97 20.97 2.1K
14:57 21.01 21.01 21.01 21.01 0.2K
14:58 21.01 21.01 21.01 21.01 0.3K
14:59 21.01 21.02 20.96 20.96 4.4K
15:00 20.90 20.90 20.85 20.89 5.0K
15:01 20.90 20.90 20.90 20.90 1.1K
15:02 20.89 20.95 20.89 20.95 14.0K
15:03 20.97 20.97 20.92 20.93 3.0K
15:04 20.89 20.89 20.88 20.88 1.8K
15:05 20.89 20.89 20.84 20.84 2.5K
15:06 20.83 20.87 20.83 20.87 3.8K
15:07 20.87 20.89 20.87 20.89 1.6K
15:08 20.89 20.89 20.81 20.81 6.1K
15:11 20.87 20.92 20.87 20.91 2.8K
15:12 20.93 20.93 20.93 20.93 1.7K
15:13 20.94 20.94 20.94 20.94 0.9K
15:14 20.95 21.00 20.95 21.00 6.7K
15:16 20.86 20.86 20.83 20.83 1.0K
15:17 20.82 20.83 20.82 20.83 1.8K
15:18 20.84 20.84 20.81 20.81 2.1K
15:19 20.81 20.84 20.81 20.84 4.1K
15:20 20.86 20.91 20.86 20.91 0.6K
15:21 20.91 20.91 20.85 20.85 3.3K
15:22 20.84 20.84 20.84 20.84 1.3K
15:23 20.81 20.81 20.81 20.81 0.7K
15:24 20.81 20.84 20.81 20.83 4.3K
15:26 20.86 20.86 20.82 20.82 3.9K
15:27 20.83 20.84 20.81 20.84 2.8K
15:28 20.82 20.82 20.80 20.80 2.8K
15:29 20.81 20.86 20.81 20.86 2.5K
15:30 20.85 20.86 20.84 20.86 1.4K
15:31 20.91 20.93 20.91 20.92 2.3K
15:32 20.91 20.92 20.89 20.89 5.1K
15:33 20.89 20.91 20.87 20.87 5.6K
15:34 20.88 20.88 20.88 20.88 0.8K
15:35 20.90 20.91 20.90 20.91 2.5K
15:36 20.91 20.92 20.89 20.89 4.4K
15:37 20.88 20.88 20.86 20.86 4.4K
15:38 20.84 20.85 20.83 20.85 4.3K
15:39 20.85 20.85 20.84 20.84 1.7K
15:40 20.84 20.84 20.79 20.79 4.8K
15:41 20.81 20.84 20.81 20.84 3.2K
15:42 20.86 20.87 20.83 20.83 3.6K
15:43 20.82 20.82 20.79 20.79 1.9K
15:44 20.80 20.83 20.80 20.83 2.7K
15:45 20.83 20.85 20.83 20.85 6.3K
15:46 20.87 20.87 20.83 20.86 6.4K
15:47 20.86 20.86 20.86 20.86 2.6K
15:48 20.87 20.87 20.84 20.85 5.7K
15:49 20.83 20.84 20.82 20.83 4.1K
15:50 20.84 20.90 20.84 20.86 8.2K
15:51 20.86 20.89 20.86 20.89 2.4K
15:52 20.89 20.89 20.87 20.87 6.1K
15:53 20.87 20.87 20.84 20.85 7.8K
15:54 20.84 20.84 20.84 20.84 4.3K
15:55 20.82 20.82 20.79 20.81 14.5K
15:56 20.84 20.88 20.83 20.88 12.2K
15:57 20.89 20.91 20.89 20.91 7.4K
15:58 20.91 20.96 20.91 20.94 30.2K
15:59 20.93 20.94 20.89 20.94 166.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available