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 20.63 20.71 20.60 20.60 7.7K
09:31 20.47 20.67 20.47 20.67 2.2K
09:33 20.42 20.42 20.42 20.42 4.9K
09:35 20.21 20.26 20.21 20.24 0.6K
09:36 20.32 20.32 20.32 20.32 1.7K
09:38 20.40 20.42 20.36 20.42 7.4K
09:39 20.45 20.45 20.45 20.45 3.9K
09:40 20.47 20.47 20.44 20.46 4.9K
09:41 20.46 20.49 20.44 20.44 23.8K
09:42 20.46 20.47 20.43 20.47 3.0K
09:43 20.50 20.52 20.50 20.52 2.9K
09:45 20.53 20.58 20.53 20.58 2.8K
09:46 20.55 20.55 20.55 20.55 0.3K
09:47 20.57 20.60 20.57 20.60 2.8K
09:48 20.63 20.70 20.63 20.70 3.0K
09:49 20.75 20.83 20.72 20.72 21.2K
09:50 20.75 20.75 20.75 20.75 0.8K
09:51 20.77 20.77 20.65 20.65 7.8K
09:52 20.63 20.64 20.63 20.64 1.0K
09:53 20.63 20.63 20.60 20.61 2.3K
09:54 20.59 20.59 20.59 20.59 0.4K
09:55 20.62 20.62 20.58 20.58 4.0K
09:56 20.55 20.56 20.54 20.56 4.8K
09:58 20.60 20.61 20.60 20.61 3.6K
09:59 20.65 20.65 20.65 20.65 1.0K
10:00 20.62 20.62 20.51 20.51 9.9K
10:01 20.52 20.52 20.52 20.52 0.4K
10:02 20.52 20.57 20.52 20.56 5.0K
10:03 20.53 20.53 20.49 20.49 8.1K
10:04 20.47 20.50 20.47 20.50 3.1K
10:05 20.49 20.50 20.49 20.49 9.0K
10:06 20.49 20.49 20.49 20.49 4.4K
10:07 20.50 20.50 20.50 20.50 0.9K
10:08 20.50 20.50 20.43 20.43 16.4K
10:09 20.45 20.45 20.41 20.41 5.0K
10:10 20.43 20.45 20.43 20.44 3.4K
10:11 20.43 20.43 20.35 20.35 2.4K
10:12 20.35 20.35 20.31 20.31 2.9K
10:13 20.31 20.31 20.31 20.31 0.5K
10:14 20.31 20.32 20.31 20.32 1.2K
10:15 20.35 20.50 20.30 20.48 28.6K
10:16 20.42 20.42 20.42 20.42 4.1K
10:17 20.39 20.40 20.39 20.40 1.9K
10:18 20.40 20.46 20.40 20.44 10.2K
10:19 20.44 20.46 20.44 20.44 2.5K
10:20 20.43 20.45 20.39 20.39 18.4K
10:21 20.37 20.37 20.37 20.36 3.3K
10:22 20.38 20.38 20.38 20.38 2.0K
10:23 20.38 20.39 20.38 20.39 4.3K
10:24 20.39 20.39 20.34 20.34 3.3K
10:25 20.35 20.37 20.35 20.36 7.0K
10:26 20.35 20.35 20.33 20.33 2.2K
10:27 20.33 20.33 20.27 20.27 7.6K
10:28 20.25 20.25 20.22 20.22 17.1K
10:29 20.23 20.24 20.22 20.24 2.1K
10:30 20.22 20.22 20.16 20.16 2.6K
10:31 20.16 20.16 20.14 20.16 6.1K
10:32 20.11 20.18 20.11 20.18 5.6K
10:33 20.21 20.25 20.18 20.24 16.4K
10:34 20.27 20.29 20.25 20.25 7.0K
10:35 20.24 20.26 20.24 20.26 2.2K
10:36 20.25 20.25 20.25 20.25 2.0K
10:37 20.22 20.22 20.18 20.18 3.1K
10:38 20.19 20.20 20.16 20.19 12.9K
10:39 20.20 20.20 20.18 20.18 7.6K
10:40 20.18 20.20 20.18 20.18 6.6K
10:41 20.19 20.19 20.16 20.16 4.5K
10:42 20.17 20.17 20.16 20.16 3.9K
10:43 20.17 20.17 20.10 20.11 8.7K
10:44 20.10 20.10 20.08 20.08 1.5K
10:45 20.08 20.08 20.08 20.08 2.0K
10:46 20.07 20.07 20.03 20.05 3.3K
10:47 20.05 20.08 20.03 20.08 5.7K
10:48 20.05 20.07 20.04 20.07 5.9K
10:49 20.08 20.10 20.08 20.10 2.8K
10:50 20.12 20.12 20.10 20.10 3.1K
10:51 20.10 20.10 20.10 20.10 0.8K
10:52 20.09 20.11 20.09 20.11 2.0K
10:53 20.11 20.23 20.11 20.20 10.0K
10:54 20.20 20.20 20.19 20.19 2.6K
10:55 20.20 20.23 20.20 20.23 2.4K
10:56 20.22 20.23 20.21 20.23 3.1K
10:57 20.25 20.26 20.25 20.25 3.3K
10:58 20.26 20.26 20.26 20.26 3.0K
10:59 20.28 20.28 20.26 20.26 3.4K
11:00 20.26 20.27 20.26 20.27 6.7K
11:01 20.23 20.23 20.21 20.23 4.0K
11:02 20.23 20.26 20.23 20.26 3.5K
11:03 20.26 20.26 20.25 20.25 5.1K
11:04 20.24 20.26 20.24 20.25 1.8K
11:05 20.27 20.27 20.26 20.26 4.2K
11:06 20.26 20.26 20.26 20.26 0.7K
11:07 20.26 20.27 20.25 20.26 4.1K
11:08 20.27 20.27 20.26 20.27 0.8K
11:09 20.27 20.28 20.27 20.28 1.5K
11:10 20.26 20.26 20.23 20.24 9.1K
11:11 20.25 20.25 20.24 20.24 1.1K
11:12 20.24 20.27 20.24 20.27 5.1K
11:13 20.28 20.29 20.28 20.29 2.0K
11:14 20.31 20.31 20.28 20.30 4.8K
11:15 20.30 20.30 20.30 20.30 2.0K
11:16 20.28 20.30 20.28 20.30 1.6K
11:17 20.28 20.31 20.28 20.30 2.7K
11:18 20.28 20.31 20.28 20.31 2.4K
11:19 20.33 20.33 20.30 20.30 8.5K
11:20 20.32 20.33 20.32 20.33 2.6K
11:21 20.33 20.33 20.33 20.33 0.5K
11:22 20.33 20.33 20.31 20.31 3.0K
11:23 20.30 20.31 20.30 20.30 1.9K
11:24 20.30 20.30 20.29 20.30 3.4K
11:25 20.28 20.28 20.28 20.27 4.7K
11:26 20.28 20.28 20.28 20.28 3.4K
11:27 20.30 20.30 20.28 20.28 0.9K
11:28 20.30 20.30 20.28 20.28 1.0K
11:29 20.29 20.31 20.28 20.31 7.5K
11:30 20.32 20.39 20.32 20.39 9.1K
11:31 20.39 20.39 20.38 20.39 2.3K
11:32 20.40 20.40 20.36 20.36 5.8K
11:33 20.36 20.39 20.36 20.39 6.7K
11:34 20.38 20.39 20.37 20.37 5.0K
11:35 20.37 20.37 20.37 20.37 6.6K
11:36 20.36 20.38 20.36 20.38 4.7K
11:37 20.39 20.42 20.39 20.42 19.0K
11:38 20.42 20.45 20.42 20.45 3.2K
11:39 20.46 20.47 20.46 20.47 0.6K
11:40 20.49 20.50 20.48 20.50 7.8K
11:41 20.49 20.49 20.48 20.48 3.1K
11:42 20.48 20.48 20.47 20.47 1.8K
11:43 20.48 20.48 20.47 20.48 6.6K
11:44 20.53 20.54 20.53 20.54 4.5K
11:45 20.54 20.54 20.53 20.54 2.6K
11:46 20.54 20.54 20.52 20.52 8.1K
11:47 20.53 20.53 20.53 20.53 0.8K
11:48 20.54 20.55 20.54 20.55 8.1K
11:49 20.55 20.55 20.52 20.53 11.8K
11:50 20.50 20.50 20.50 20.50 7.6K
11:51 20.50 20.52 20.50 20.52 3.7K
11:52 20.52 20.54 20.52 20.54 3.3K
11:53 20.54 20.54 20.51 20.53 15.0K
11:54 20.53 20.55 20.53 20.55 3.2K
11:55 20.55 20.56 20.54 20.54 2.5K
11:56 20.55 20.55 20.55 20.55 2.1K
11:57 20.54 20.55 20.54 20.55 1.7K
11:58 20.55 20.56 20.54 20.55 9.9K
11:59 20.55 20.55 20.55 20.55 0.7K
12:00 20.57 20.57 20.56 20.56 2.9K
12:01 20.57 20.57 20.53 20.53 4.8K
12:02 20.53 20.54 20.53 20.54 1.5K
12:03 20.54 20.54 20.53 20.53 2.9K
12:04 20.54 20.55 20.54 20.55 7.0K
12:05 20.56 20.57 20.56 20.57 3.8K
12:06 20.57 20.57 20.57 20.57 1.2K
12:07 20.58 20.58 20.56 20.56 8.5K
12:08 20.56 20.56 20.56 20.56 2.6K
12:09 20.56 20.56 20.54 20.54 1.1K
12:10 20.56 20.58 20.54 20.58 6.6K
12:11 20.58 20.58 20.58 20.58 5.2K
12:12 20.58 20.59 20.57 20.59 10.2K
12:13 20.57 20.57 20.57 20.57 9.5K
12:14 20.57 20.57 20.56 20.56 1.3K
12:15 20.57 20.57 20.57 20.57 2.3K
12:16 20.57 20.58 20.57 20.58 3.8K
12:17 20.58 20.62 20.58 20.62 13.5K
12:18 20.62 20.63 20.62 20.63 4.9K
12:19 20.63 20.63 20.63 20.63 1.4K
12:20 20.63 20.63 20.62 20.63 47.3K
12:21 20.63 20.65 20.63 20.65 2.2K
12:22 20.65 20.67 20.65 20.67 11.9K
12:23 20.67 20.68 20.67 20.68 40.6K
12:24 20.66 20.66 20.65 20.65 10.6K
12:25 20.65 20.66 20.65 20.66 4.5K
12:26 20.66 20.67 20.66 20.67 4.2K
12:27 20.69 20.69 20.69 20.69 0.7K
12:28 20.69 20.69 20.67 20.68 2.3K
12:29 20.68 20.69 20.67 20.68 2.0K
12:30 20.68 20.70 20.66 20.66 12.7K
12:31 20.66 20.70 20.66 20.70 2.7K
12:32 20.70 20.70 20.70 20.70 0.8K
12:33 20.70 20.70 20.69 20.69 2.2K
12:34 20.69 20.70 20.69 20.70 1.6K
12:35 20.70 20.70 20.69 20.70 3.1K
12:36 20.69 20.69 20.67 20.68 9.1K
12:37 20.67 20.67 20.66 20.66 2.3K
12:38 20.66 20.66 20.66 20.66 2.1K
12:39 20.65 20.68 20.65 20.68 6.4K
12:40 20.68 20.68 20.65 20.65 8.6K
12:41 20.66 20.66 20.66 20.66 2.3K
12:42 20.66 20.66 20.60 20.61 7.8K
12:43 20.60 20.61 20.59 20.59 3.3K
12:44 20.59 20.60 20.58 20.60 5.4K
12:45 20.60 20.61 20.58 20.58 4.1K
12:46 20.58 20.58 20.57 20.57 4.9K
12:47 20.58 20.58 20.55 20.55 3.3K
12:48 20.54 20.58 20.54 20.58 8.1K
12:49 20.59 20.59 20.58 20.59 2.3K
12:50 20.59 20.60 20.59 20.60 2.9K
12:51 20.60 20.61 20.60 20.61 2.6K
12:52 20.61 20.62 20.61 20.62 3.0K
12:53 20.62 20.62 20.61 20.61 2.1K
12:54 20.62 20.63 20.62 20.63 4.1K
12:55 20.63 20.64 20.61 20.61 10.1K
12:56 20.58 20.58 20.58 20.58 1.4K
12:57 20.58 20.58 20.58 20.58 1.1K
12:58 20.58 20.60 20.58 20.60 6.0K
12:59 20.62 20.62 20.62 20.62 2.4K
13:00 20.65 20.65 20.65 20.65 1.3K
13:01 20.65 20.65 20.65 20.65 0.5K
13:02 20.66 20.66 20.65 20.65 2.5K
13:03 20.65 20.66 20.64 20.65 2.2K
13:04 20.65 20.65 20.62 20.63 6.8K
13:05 20.64 20.66 20.64 20.66 5.4K
13:06 20.67 20.67 20.67 20.67 0.6K
13:07 20.66 20.67 20.66 20.67 2.7K
13:08 20.67 20.67 20.65 20.65 4.9K
13:09 20.65 20.65 20.65 20.65 0.5K
13:10 20.65 20.65 20.65 20.65 0.9K
13:11 20.65 20.65 20.65 20.65 1.2K
13:12 20.65 20.66 20.65 20.66 2.6K
13:13 20.65 20.66 20.65 20.66 6.4K
13:14 20.67 20.67 20.67 20.67 2.3K
13:15 20.68 20.69 20.68 20.69 4.3K
13:16 20.70 20.70 20.68 20.68 7.5K
13:17 20.68 20.69 20.68 20.69 2.6K
13:18 20.70 20.70 20.70 20.70 7.2K
13:19 20.70 20.70 20.70 20.70 2.1K
13:20 20.70 20.70 20.66 20.66 7.3K
13:21 20.65 20.66 20.65 20.65 3.0K
13:22 20.65 20.65 20.64 20.65 1.8K
13:23 20.64 20.64 20.63 20.64 8.1K
13:24 20.65 20.65 20.63 20.63 1.9K
13:25 20.64 20.64 20.63 20.63 6.9K
13:26 20.63 20.64 20.63 20.64 9.7K
13:27 20.64 20.65 20.64 20.64 0.9K
13:28 20.64 20.65 20.64 20.64 1.0K
13:29 20.64 20.64 20.64 20.64 1.0K
13:30 20.64 20.65 20.63 20.64 5.7K
13:31 20.64 20.65 20.64 20.65 13.6K
13:32 20.65 20.66 20.65 20.65 1.4K
13:33 20.64 20.66 20.64 20.66 1.8K
13:34 20.64 20.66 20.64 20.66 2.3K
13:35 20.65 20.66 20.65 20.65 1.2K
13:36 20.65 20.67 20.64 20.67 7.9K
13:37 20.67 20.67 20.67 20.67 2.9K
13:38 20.67 20.67 20.67 20.67 1.4K
13:39 20.67 20.68 20.67 20.68 3.7K
13:40 20.66 20.66 20.63 20.63 17.3K
13:41 20.64 20.64 20.62 20.63 3.4K
13:42 20.63 20.63 20.62 20.63 3.6K
13:43 20.63 20.64 20.63 20.63 1.8K
13:44 20.63 20.63 20.63 20.63 1.6K
13:45 20.64 20.64 20.63 20.63 1.3K
13:46 20.63 20.70 20.62 20.70 26.3K
13:47 20.70 20.71 20.70 20.71 5.5K
13:48 20.71 20.71 20.69 20.69 16.6K
13:49 20.68 20.69 20.68 20.69 1.8K
13:50 20.69 20.70 20.69 20.69 1.3K
13:51 20.70 20.70 20.69 20.70 8.1K
13:52 20.70 20.72 20.70 20.72 4.7K
13:53 20.72 20.73 20.72 20.73 3.9K
13:54 20.73 20.73 20.73 20.73 4.8K
13:55 20.73 20.73 20.73 20.73 3.4K
13:56 20.73 20.75 20.73 20.75 7.9K
13:57 20.75 20.76 20.75 20.76 2.5K
13:58 20.76 20.78 20.76 20.78 2.8K
13:59 20.78 20.78 20.78 20.78 0.6K
14:00 20.77 20.77 20.76 20.76 28.9K
14:01 20.77 20.77 20.75 20.75 9.0K
14:02 20.75 20.75 20.75 20.75 4.8K
14:03 20.75 20.75 20.74 20.74 16.9K
14:04 20.74 20.74 20.74 20.74 6.6K
14:05 20.76 20.78 20.76 20.78 7.7K
14:06 20.79 20.79 20.78 20.78 0.7K
14:07 20.78 20.79 20.78 20.78 5.5K
14:08 20.79 20.79 20.78 20.79 1.3K
14:09 20.79 20.79 20.78 20.78 1.6K
14:10 20.77 20.79 20.77 20.79 7.5K
14:11 20.80 20.81 20.80 20.80 4.5K
14:12 20.80 20.81 20.80 20.80 1.4K
14:13 20.80 20.80 20.80 20.80 2.0K
14:14 20.80 20.80 20.79 20.80 1.3K
14:15 20.81 20.81 20.75 20.75 9.5K
14:16 20.75 20.78 20.75 20.78 10.5K
14:17 20.79 20.79 20.77 20.78 6.4K
14:18 20.79 20.79 20.79 20.79 1.4K
14:19 20.79 20.79 20.79 20.79 1.9K
14:20 20.80 20.80 20.78 20.80 3.8K
14:21 20.79 20.79 20.77 20.77 7.1K
14:22 20.77 20.78 20.76 20.76 2.8K
14:23 20.78 20.78 20.75 20.75 8.1K
14:24 20.75 20.75 20.72 20.73 22.2K
14:25 20.73 20.73 20.71 20.72 2.5K
14:26 20.72 20.73 20.71 20.71 2.9K
14:27 20.73 20.75 20.72 20.75 13.3K
14:28 20.74 20.74 20.72 20.73 9.4K
14:29 20.72 20.72 20.72 20.72 1.7K
14:30 20.72 20.76 20.72 20.76 26.3K
14:31 20.75 20.77 20.75 20.77 7.6K
14:32 20.79 20.79 20.79 20.79 9.1K
14:33 20.79 20.79 20.78 20.78 3.2K
14:34 20.78 20.78 20.78 20.78 2.3K
14:35 20.79 20.79 20.77 20.77 6.8K
14:36 20.78 20.81 20.77 20.80 11.4K
14:37 20.80 20.81 20.80 20.81 14.3K
14:38 20.80 20.80 20.78 20.79 11.2K
14:39 20.79 20.80 20.79 20.80 2.9K
14:40 20.80 20.80 20.78 20.78 9.3K
14:41 20.78 20.79 20.78 20.78 3.2K
14:42 20.79 20.81 20.79 20.81 9.3K
14:43 20.81 20.83 20.80 20.80 13.0K
14:44 20.80 20.80 20.79 20.79 4.9K
14:45 20.79 20.80 20.79 20.80 4.4K
14:46 20.81 20.81 20.80 20.80 3.0K
14:47 20.80 20.81 20.80 20.80 2.0K
14:48 20.80 20.80 20.79 20.80 6.1K
14:49 20.80 20.83 20.80 20.83 12.4K
14:50 20.83 20.83 20.81 20.81 13.4K
14:51 20.81 20.84 20.81 20.83 8.3K
14:52 20.82 20.85 20.82 20.85 5.7K
14:53 20.85 20.85 20.85 20.85 1.4K
14:54 20.85 20.85 20.85 20.85 3.6K
14:55 20.85 20.85 20.85 20.85 3.6K
14:56 20.85 20.86 20.84 20.86 9.2K
14:57 20.86 20.87 20.82 20.82 11.4K
14:58 20.82 20.83 20.82 20.83 4.9K
14:59 20.83 20.86 20.83 20.86 7.3K
15:00 20.87 20.87 20.86 20.86 1.9K
15:01 20.87 20.87 20.86 20.86 5.3K
15:02 20.85 20.85 20.83 20.83 10.1K
15:03 20.83 20.83 20.83 20.83 2.6K
15:04 20.83 20.85 20.83 20.85 11.6K
15:05 20.85 20.85 20.84 20.85 1.3K
15:06 20.85 20.85 20.84 20.84 2.7K
15:07 20.82 20.82 20.81 20.81 8.6K
15:08 20.81 20.81 20.80 20.81 7.6K
15:09 20.81 20.82 20.81 20.82 5.6K
15:10 20.82 20.82 20.81 20.81 6.7K
15:11 20.81 20.82 20.80 20.82 7.5K
15:12 20.82 20.82 20.80 20.81 8.8K
15:13 20.81 20.81 20.80 20.81 8.4K
15:14 20.81 20.81 20.79 20.79 6.6K
15:15 20.79 20.79 20.78 20.79 6.1K
15:16 20.78 20.79 20.78 20.79 6.3K
15:17 20.79 20.80 20.79 20.79 6.6K
15:18 20.78 20.79 20.78 20.79 3.1K
15:19 20.79 20.79 20.78 20.78 3.6K
15:20 20.80 20.82 20.79 20.82 18.7K
15:21 20.82 20.82 20.80 20.81 11.5K
15:22 20.81 20.82 20.80 20.81 4.2K
15:23 20.81 20.83 20.81 20.82 38.1K
15:24 20.82 20.83 20.82 20.83 7.4K
15:25 20.83 20.87 20.82 20.83 49.9K
15:26 20.86 20.86 20.86 20.86 16.4K
15:27 20.86 20.87 20.86 20.86 5.3K
15:28 20.87 20.87 20.85 20.87 16.0K
15:29 20.87 20.97 20.87 20.97 42.3K
15:30 20.96 20.96 20.95 20.95 11.0K
15:31 20.95 20.98 20.95 20.98 27.0K
15:32 20.98 21.01 20.96 21.01 38.3K
15:33 21.01 21.04 21.00 21.04 30.5K
15:34 21.06 21.06 21.03 21.06 26.5K
15:35 21.06 21.06 20.97 20.98 26.9K
15:36 20.97 20.97 20.91 20.94 20.8K
15:37 20.93 20.93 20.91 20.91 7.0K
15:38 20.91 20.91 20.86 20.86 19.3K
15:39 20.87 20.90 20.86 20.87 38.9K
15:40 20.87 20.87 20.84 20.87 26.6K
15:41 20.87 20.87 20.84 20.85 13.1K
15:42 20.84 20.84 20.83 20.84 8.2K
15:43 20.84 20.84 20.79 20.79 17.7K
15:44 20.79 20.79 20.78 20.78 6.1K
15:45 20.78 20.80 20.77 20.79 22.0K
15:46 20.78 20.80 20.77 20.80 20.0K
15:47 20.79 20.81 20.77 20.77 15.6K
15:48 20.78 20.79 20.77 20.79 18.3K
15:49 20.79 20.85 20.79 20.79 54.2K
15:50 20.78 20.83 20.77 20.80 44.0K
15:51 20.79 20.84 20.79 20.82 54.8K
15:52 20.82 20.85 20.82 20.84 52.3K
15:53 20.83 20.84 20.80 20.82 38.0K
15:54 20.81 20.81 20.75 20.75 38.6K
15:55 20.76 20.76 20.71 20.72 88.2K
15:56 20.72 20.81 20.72 20.81 108.7K
15:57 20.80 20.83 20.76 20.76 94.8K
15:58 20.76 20.77 20.73 20.76 131.7K
15:59 20.78 20.78 20.66 20.70 864.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available