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 21.75 21.89 21.63 21.63 170.7K
09:31 21.64 21.64 21.03 21.03 53.2K
09:32 21.00 21.39 21.00 21.03 16.3K
09:33 21.11 21.12 20.85 21.12 14.9K
09:34 21.12 21.13 21.12 21.13 2.4K
09:35 20.90 21.13 20.85 20.85 8.4K
09:36 20.85 20.85 20.85 20.85 2.5K
09:37 20.75 21.05 20.75 21.05 11.1K
09:38 20.92 20.98 20.87 20.87 9.2K
09:39 20.88 20.98 20.83 20.98 5.8K
09:40 20.89 20.91 20.66 20.72 8.9K
09:41 20.72 20.88 20.65 20.88 24.8K
09:42 20.80 20.82 20.75 20.82 7.3K
09:43 20.82 20.82 20.76 20.81 1.9K
09:44 20.76 21.05 20.76 20.98 24.6K
09:45 21.03 21.11 21.01 21.01 9.7K
09:46 20.92 21.05 20.92 21.05 1.8K
09:47 21.01 21.01 20.92 21.01 11.2K
09:48 20.93 21.08 20.93 21.04 17.4K
09:49 21.00 21.00 20.99 20.99 15.3K
09:50 20.96 20.98 20.94 20.96 9.0K
09:51 20.96 21.07 20.96 21.06 9.4K
09:52 21.06 21.07 20.99 21.05 9.3K
09:53 21.05 21.05 20.87 20.87 13.4K
09:54 20.87 20.91 20.82 20.88 7.2K
09:55 20.88 20.88 20.70 20.70 11.6K
09:56 20.71 20.71 20.66 20.66 5.6K
09:57 20.69 20.69 20.50 20.60 12.9K
09:58 20.66 20.67 20.62 20.62 11.5K
09:59 20.55 20.55 20.55 20.55 0.4K
10:00 20.50 20.55 20.50 20.55 3.7K
10:01 20.57 20.60 20.43 20.43 18.2K
10:02 20.43 20.48 20.40 20.41 6.5K
10:03 20.48 20.50 20.41 20.50 2.7K
10:04 20.46 20.50 20.42 20.44 11.4K
10:05 20.46 20.48 20.42 20.42 18.2K
10:06 20.44 20.52 20.44 20.52 20.0K
10:07 20.51 20.51 20.38 20.38 6.0K
10:08 20.46 20.49 20.37 20.49 15.6K
10:09 20.49 20.49 20.14 20.14 39.5K
10:10 20.17 20.17 20.05 20.09 12.1K
10:11 20.11 20.24 20.11 20.16 14.6K
10:12 20.17 20.22 20.14 20.18 9.2K
10:13 20.19 20.19 20.00 20.03 13.5K
10:14 20.04 20.04 19.98 20.01 6.7K
10:15 19.98 20.01 19.94 19.97 10.2K
10:16 19.97 19.97 19.87 19.87 9.5K
10:17 19.81 19.82 19.73 19.81 15.0K
10:18 19.85 19.85 19.76 19.80 6.2K
10:19 19.77 19.77 19.75 19.75 2.2K
10:20 19.71 19.76 19.70 19.70 8.2K
10:21 19.67 19.69 19.67 19.68 2.8K
10:22 19.62 19.62 19.50 19.50 12.7K
10:23 19.56 19.56 19.47 19.47 7.2K
10:24 19.45 19.45 19.45 19.45 1.6K
10:25 19.47 19.47 19.37 19.39 3.6K
10:26 19.42 19.43 19.27 19.27 21.8K
10:27 19.25 19.25 19.17 19.24 3.4K
10:28 19.18 19.23 19.09 19.09 18.5K
10:29 19.11 19.24 19.11 19.23 12.8K
10:30 19.20 19.20 19.16 19.16 3.0K
10:31 19.18 19.20 19.17 19.17 8.4K
10:32 19.12 19.15 19.00 19.04 17.9K
10:33 19.05 19.27 19.05 19.28 10.5K
10:34 19.28 19.28 19.18 19.18 9.4K
10:35 19.13 19.13 19.13 19.13 2.9K
10:36 19.12 19.18 19.12 19.17 7.9K
10:37 19.16 19.21 19.12 19.21 11.7K
10:38 19.21 19.43 19.21 19.43 12.3K
10:39 19.43 19.49 19.35 19.44 8.8K
10:40 19.41 19.41 19.24 19.26 7.2K
10:41 19.26 19.35 19.22 19.35 5.6K
10:42 19.33 19.41 19.33 19.39 8.8K
10:43 19.39 19.40 19.35 19.35 5.5K
10:44 19.40 19.40 19.37 19.36 7.6K
10:45 19.36 19.39 19.35 19.35 7.5K
10:46 19.34 19.37 19.32 19.32 9.1K
10:47 19.25 19.25 19.25 19.25 2.0K
10:48 19.23 19.27 19.23 19.27 3.1K
10:49 19.24 19.32 19.24 19.32 9.8K
10:50 19.33 19.33 19.28 19.31 7.1K
10:51 19.31 19.31 19.27 19.29 1.0K
10:52 19.30 19.30 19.28 19.30 3.6K
10:53 19.30 19.30 19.28 19.28 5.8K
10:54 19.24 19.24 19.19 19.20 11.2K
10:55 19.26 19.26 19.22 19.22 4.4K
10:56 19.19 19.25 19.19 19.25 4.8K
10:57 19.25 19.25 19.24 19.24 1.7K
10:58 19.25 19.30 19.25 19.30 5.8K
10:59 19.29 19.30 19.28 19.28 4.3K
11:00 19.28 19.31 19.28 19.31 5.0K
11:01 19.28 19.31 19.28 19.31 3.7K
11:02 19.31 19.39 19.31 19.39 7.4K
11:03 19.39 19.39 19.30 19.30 7.3K
11:04 19.28 19.28 19.26 19.26 3.3K
11:05 19.24 19.24 19.20 19.22 5.3K
11:06 19.18 19.19 19.14 19.16 4.3K
11:07 19.19 19.25 19.17 19.25 13.3K
11:08 19.24 19.24 19.19 19.19 4.7K
11:09 19.21 19.25 19.21 19.25 6.5K
11:10 19.22 19.25 19.18 19.19 7.7K
11:11 19.15 19.16 19.12 19.12 3.2K
11:12 19.13 19.16 19.12 19.16 1.2K
11:13 19.13 19.20 19.13 19.19 8.1K
11:14 19.19 19.20 19.19 19.20 2.2K
11:15 19.17 19.22 19.17 19.22 4.2K
11:16 19.19 19.22 19.17 19.19 3.7K
11:17 19.16 19.16 19.11 19.13 4.2K
11:18 19.17 19.19 19.16 19.19 1.0K
11:19 19.20 19.20 19.15 19.17 1.9K
11:20 19.14 19.14 19.09 19.10 8.4K
11:21 19.11 19.13 19.11 19.13 4.6K
11:22 19.10 19.10 19.01 19.01 5.1K
11:23 18.94 18.94 18.88 18.88 3.6K
11:24 18.84 18.88 18.81 18.88 13.6K
11:25 18.91 18.93 18.87 18.93 5.1K
11:26 18.94 18.94 18.94 18.93 1.6K
11:27 18.92 18.92 18.92 18.92 0.4K
11:28 18.96 18.96 18.91 18.96 8.3K
11:29 18.91 18.91 18.91 18.91 0.8K
11:30 18.90 18.90 18.90 18.90 4.1K
11:31 18.90 19.00 18.90 19.00 5.4K
11:32 18.97 18.97 18.97 18.97 1.5K
11:33 18.97 18.99 18.97 18.99 0.8K
11:34 19.01 19.01 18.97 18.97 9.4K
11:35 18.99 19.01 18.99 19.01 2.0K
11:36 19.01 19.02 18.94 18.93 7.0K
11:37 18.95 18.97 18.94 18.95 4.3K
11:38 18.96 19.03 18.96 19.03 7.7K
11:39 19.01 19.05 19.01 19.05 3.7K
11:40 19.07 19.07 19.01 19.02 4.3K
11:41 19.01 19.07 19.01 19.07 5.6K
11:42 19.06 19.09 19.06 19.06 2.1K
11:43 19.08 19.08 18.95 18.95 6.3K
11:44 18.95 18.95 18.95 18.95 1.2K
11:45 18.90 18.90 18.86 18.88 6.8K
11:46 18.90 18.92 18.90 18.92 5.4K
11:47 18.95 18.95 18.79 18.79 9.6K
11:48 18.77 18.78 18.73 18.73 13.8K
11:49 18.69 18.78 18.69 18.78 10.7K
11:50 18.77 18.83 18.77 18.83 5.8K
11:51 18.86 18.86 18.86 18.86 0.6K
11:52 18.89 18.89 18.88 18.88 6.1K
11:53 18.91 18.91 18.91 18.91 4.0K
11:54 18.96 18.96 18.96 18.96 6.0K
11:55 18.94 18.94 18.86 18.94 3.9K
11:56 18.92 18.95 18.92 18.95 1.1K
11:57 18.98 19.00 18.98 18.98 7.8K
11:58 19.03 19.03 19.03 19.03 0.1K
11:59 19.05 19.05 19.01 19.02 4.3K
12:00 19.02 19.02 18.92 18.93 3.7K
12:01 18.94 18.95 18.94 18.95 7.2K
12:02 18.94 18.94 18.92 18.93 2.3K
12:03 18.88 18.88 18.81 18.81 5.4K
12:04 18.77 18.77 18.77 18.77 2.1K
12:05 18.74 18.74 18.74 18.74 1.2K
12:06 18.73 18.77 18.73 18.77 2.1K
12:07 18.75 18.80 18.75 18.77 11.3K
12:08 18.80 18.80 18.73 18.73 4.6K
12:09 18.73 18.73 18.69 18.69 1.4K
12:10 18.70 18.70 18.66 18.66 2.4K
12:11 18.68 18.68 18.67 18.67 3.1K
12:12 18.68 18.68 18.68 18.68 3.6K
12:13 18.70 18.70 18.58 18.58 11.8K
12:14 18.54 18.54 18.52 18.52 2.9K
12:15 18.54 18.54 18.40 18.49 48.5K
12:16 18.51 18.53 18.48 18.48 11.9K
12:17 18.48 18.50 18.48 18.50 0.6K
12:18 18.43 18.43 18.35 18.35 5.9K
12:19 18.31 18.33 18.31 18.33 0.8K
12:20 18.31 18.39 18.31 18.39 10.2K
12:21 18.38 18.40 18.38 18.39 9.2K
12:22 18.40 18.40 18.40 18.40 0.7K
12:23 18.35 18.35 18.28 18.28 8.5K
12:24 18.18 18.34 18.08 18.34 71.1K
12:25 18.36 18.41 18.36 18.41 14.2K
12:26 18.40 18.41 18.40 18.40 40.9K
12:27 18.41 18.41 18.25 18.33 127.0K
12:28 18.32 18.32 18.22 18.22 20.9K
12:29 18.20 18.30 18.19 18.25 15.4K
12:30 18.25 18.29 18.22 18.28 11.3K
12:31 18.24 18.30 18.24 18.28 7.0K
12:32 18.30 18.32 18.30 18.32 3.0K
12:33 18.28 18.33 18.25 18.33 8.1K
12:34 18.34 18.34 18.32 18.32 2.2K
12:35 18.33 18.46 18.33 18.45 14.3K
12:36 18.48 18.50 18.48 18.50 5.4K
12:37 18.53 18.57 18.52 18.56 5.0K
12:38 18.58 18.65 18.58 18.65 3.8K
12:39 18.65 18.74 18.57 18.74 10.1K
12:40 18.68 18.68 18.65 18.65 8.5K
12:41 18.65 18.65 18.65 18.65 1.3K
12:43 18.65 18.66 18.65 18.66 3.9K
12:44 18.69 18.69 18.58 18.58 10.5K
12:45 18.52 18.53 18.49 18.49 8.8K
12:46 18.52 18.56 18.49 18.56 9.4K
12:47 18.52 18.52 18.39 18.39 9.5K
12:48 18.41 18.43 18.41 18.41 2.8K
12:49 18.44 18.47 18.41 18.43 9.4K
12:50 18.41 18.41 18.37 18.40 8.2K
12:51 18.45 18.45 18.37 18.37 4.8K
12:52 18.38 18.38 18.37 18.37 1.7K
12:53 18.33 18.33 18.31 18.31 6.2K
12:54 18.31 18.32 18.31 18.32 3.6K
12:56 18.34 18.36 18.34 18.36 7.5K
12:57 18.41 18.41 18.41 18.41 0.3K
12:58 18.36 18.42 18.36 18.42 2.0K
12:59 18.37 18.38 18.35 18.35 5.9K
13:00 18.38 18.38 18.38 18.38 0.3K
13:01 18.36 18.36 18.34 18.34 3.4K
13:02 18.38 18.38 18.38 18.38 1.5K
13:03 18.32 18.36 18.32 18.37 2.9K
13:04 18.43 18.43 18.41 18.42 5.9K
13:05 18.41 18.42 18.40 18.42 1.3K
13:06 18.43 18.43 18.38 18.38 6.4K
13:07 18.33 18.33 18.27 18.27 8.3K
13:08 18.26 18.29 18.26 18.29 7.0K
13:09 18.27 18.29 18.27 18.28 2.6K
13:10 18.30 18.30 18.30 18.30 1.8K
13:11 18.28 18.29 18.28 18.29 3.2K
13:12 18.29 18.29 18.29 18.29 2.5K
13:13 18.29 18.29 18.29 18.29 0.7K
13:14 18.25 18.26 18.24 18.24 3.4K
13:15 18.22 18.23 18.22 18.23 12.6K
13:16 18.22 18.22 18.17 18.17 4.7K
13:17 18.16 18.16 18.16 18.16 4.2K
13:18 18.15 18.15 18.09 18.09 5.0K
13:19 18.11 18.13 18.11 18.13 8.6K
13:20 18.14 18.24 18.14 18.23 11.6K
13:21 18.39 18.44 18.39 18.44 8.8K
13:22 18.43 18.53 18.43 18.53 2.9K
13:23 18.54 18.55 18.50 18.50 4.9K
13:24 18.47 18.47 18.47 18.47 3.3K
13:26 18.51 18.51 18.50 18.50 1.1K
13:27 18.52 18.52 18.50 18.52 4.7K
13:28 18.50 18.56 18.50 18.56 7.6K
13:29 18.56 18.62 18.56 18.62 6.0K
13:30 18.62 18.63 18.62 18.61 5.2K
13:31 18.61 18.61 18.61 18.61 2.6K
13:32 18.61 18.68 18.61 18.65 4.6K
13:33 18.70 18.70 18.68 18.68 0.9K
13:34 18.68 18.68 18.68 18.68 1.4K
13:35 18.68 18.70 18.63 18.66 11.9K
13:36 18.70 18.74 18.70 18.74 3.8K
13:37 18.75 18.75 18.73 18.73 3.8K
13:38 18.72 18.89 18.72 18.82 18.6K
13:39 18.82 18.82 18.82 18.82 2.6K
13:40 18.82 18.86 18.80 18.80 2.2K
13:41 18.84 18.84 18.78 18.77 3.0K
13:42 18.84 18.84 18.81 18.84 3.3K
13:43 18.84 18.84 18.84 18.84 0.4K
13:44 18.82 18.84 18.82 18.83 1.8K
13:45 18.85 18.85 18.79 18.79 7.3K
13:46 18.82 18.83 18.82 18.83 0.3K
13:47 18.85 18.85 18.84 18.84 3.4K
13:48 18.84 18.84 18.84 18.84 2.5K
13:49 18.84 18.84 18.84 18.84 0.4K
13:50 18.84 18.84 18.83 18.83 1.3K
13:51 18.83 18.83 18.83 18.83 0.3K
13:52 18.81 18.81 18.81 18.81 3.6K
13:53 18.83 18.86 18.83 18.83 14.2K
13:54 18.86 18.86 18.79 18.84 3.8K
13:55 18.84 18.84 18.80 18.80 0.9K
13:56 18.87 18.87 18.84 18.84 0.7K
13:57 18.84 18.84 18.84 18.84 1.0K
13:58 18.80 18.80 18.71 18.71 15.1K
13:59 18.70 18.80 18.70 18.80 6.5K
14:00 18.79 18.82 18.79 18.80 10.8K
14:01 18.80 18.93 18.80 18.93 12.6K
14:02 19.01 19.10 19.01 19.10 8.1K
14:03 19.09 19.11 19.09 19.09 4.8K
14:04 19.11 19.20 19.11 19.18 7.1K
14:05 19.17 19.17 19.12 19.15 12.0K
14:06 19.14 19.17 19.14 19.17 2.6K
14:07 19.20 19.22 19.14 19.14 26.3K
14:08 19.18 19.19 19.14 19.18 10.2K
14:09 19.18 19.18 19.15 19.17 12.3K
14:10 19.15 19.17 19.11 19.11 3.2K
14:11 19.14 19.14 19.11 19.11 6.8K
14:12 19.09 19.11 19.08 19.11 3.5K
14:13 19.13 19.13 19.01 19.01 12.8K
14:14 19.03 19.09 19.03 19.07 7.3K
14:15 19.05 19.05 19.00 19.00 6.1K
14:16 19.00 19.00 19.00 19.00 1.0K
14:17 19.04 19.08 19.03 19.03 7.3K
14:18 19.02 19.02 19.01 19.01 2.5K
14:19 19.02 19.02 18.93 18.93 4.1K
14:20 18.89 18.91 18.89 18.89 2.2K
14:21 18.87 18.96 18.87 18.96 10.6K
14:22 18.95 19.04 18.95 19.02 3.8K
14:23 19.02 19.04 19.02 19.04 2.5K
14:24 19.00 19.01 19.00 19.01 4.2K
14:25 19.00 19.00 19.00 19.00 1.7K
14:26 19.00 19.02 19.00 19.01 2.7K
14:27 19.11 19.11 19.08 19.08 18.1K
14:28 19.07 19.07 19.03 19.03 8.1K
14:29 19.05 19.05 19.03 19.03 3.7K
14:30 19.03 19.03 19.00 19.02 7.1K
14:31 19.04 19.05 19.03 19.05 3.8K
14:32 19.07 19.12 19.07 19.12 6.2K
14:33 19.18 19.18 19.12 19.14 10.8K
14:34 19.12 19.13 19.10 19.13 3.9K
14:35 19.10 19.11 19.09 19.09 5.0K
14:36 19.05 19.10 19.05 19.10 7.9K
14:37 19.08 19.09 19.08 19.09 3.7K
14:38 19.06 19.06 19.02 19.04 6.7K
14:39 19.03 19.13 19.03 19.13 7.7K
14:40 19.07 19.14 19.07 19.10 9.8K
14:41 19.08 19.08 19.08 19.08 2.5K
14:42 19.05 19.09 19.05 19.09 3.1K
14:43 19.11 19.14 19.10 19.10 2.2K
14:44 19.14 19.14 19.10 19.10 2.8K
14:45 19.09 19.12 19.09 19.12 2.6K
14:46 19.09 19.12 19.09 19.12 5.5K
14:47 19.09 19.12 19.09 19.12 2.1K
14:48 19.11 19.11 19.09 19.10 7.5K
14:49 19.10 19.11 19.10 19.11 3.7K
14:50 19.13 19.13 19.12 19.13 3.1K
14:51 19.12 19.12 19.10 19.11 3.2K
14:52 19.10 19.12 19.10 19.12 0.7K
14:53 19.10 19.19 19.10 19.19 11.7K
14:54 19.23 19.23 19.23 19.23 0.7K
14:55 19.24 19.24 19.19 19.19 7.0K
14:56 19.17 19.17 19.17 19.17 0.9K
14:57 19.17 19.18 19.16 19.18 4.3K
14:58 19.16 19.18 19.16 19.18 1.6K
14:59 19.18 19.19 19.15 19.17 3.4K
15:00 19.15 19.17 19.15 19.17 2.1K
15:01 19.17 19.37 19.15 19.37 9.8K
15:02 19.39 19.39 19.30 19.30 7.5K
15:03 19.32 19.38 19.29 19.38 6.2K
15:04 19.45 19.46 19.44 19.45 4.8K
15:05 19.46 19.46 19.42 19.42 6.2K
15:06 19.43 19.45 19.43 19.45 2.4K
15:07 19.45 19.58 19.45 19.58 11.9K
15:08 19.59 19.63 19.56 19.61 18.5K
15:09 19.62 19.63 19.59 19.59 7.9K
15:10 19.58 19.58 19.58 19.58 3.0K
15:11 19.54 19.60 19.54 19.60 9.6K
15:12 19.59 19.60 19.56 19.56 7.6K
15:13 19.56 19.57 19.56 19.57 3.3K
15:14 19.58 19.58 19.57 19.57 1.5K
15:15 19.58 19.59 19.56 19.58 11.9K
15:16 19.62 19.64 19.62 19.63 3.7K
15:17 19.61 19.61 19.61 19.61 3.0K
15:18 19.60 19.64 19.57 19.64 5.5K
15:19 19.64 19.68 19.64 19.67 7.1K
15:20 19.68 19.68 19.67 19.67 6.0K
15:21 19.70 19.70 19.66 19.66 2.3K
15:22 19.66 19.69 19.66 19.69 7.9K
15:23 19.69 19.73 19.68 19.73 8.0K
15:24 19.73 19.74 19.73 19.74 1.3K
15:25 19.77 19.79 19.75 19.79 9.4K
15:26 19.78 19.91 19.78 19.82 16.6K
15:27 19.85 19.88 19.85 19.85 3.3K
15:28 19.87 19.87 19.83 19.84 5.3K
15:29 19.85 19.89 19.85 19.88 17.6K
15:30 19.90 19.93 19.88 19.88 21.0K
15:31 19.88 19.90 19.83 19.83 10.5K
15:32 19.87 19.89 19.85 19.87 8.7K
15:33 19.89 19.89 19.80 19.82 26.4K
15:34 19.84 19.87 19.82 19.85 4.9K
15:35 19.88 19.90 19.84 19.85 18.5K
15:36 19.85 19.89 19.79 19.79 22.4K
15:37 19.79 19.87 19.79 19.86 9.5K
15:38 19.88 19.88 19.76 19.76 14.8K
15:39 19.72 19.72 19.71 19.72 14.0K
15:40 19.73 19.73 19.68 19.69 17.8K
15:41 19.70 19.77 19.70 19.75 9.9K
15:42 19.75 19.77 19.75 19.77 7.7K
15:43 19.75 19.81 19.75 19.81 20.7K
15:44 19.83 19.86 19.82 19.84 16.1K
15:45 19.83 19.95 19.83 19.95 18.3K
15:46 19.94 19.95 19.92 19.94 19.0K
15:47 19.93 19.95 19.91 19.95 22.3K
15:48 19.95 19.97 19.92 19.92 16.0K
15:49 19.92 19.92 19.85 19.86 22.5K
15:50 19.88 19.89 19.80 19.89 43.9K
15:51 19.89 19.89 19.82 19.85 26.0K
15:52 19.85 19.88 19.83 19.86 30.4K
15:53 19.88 19.89 19.83 19.89 25.4K
15:54 19.89 19.91 19.84 19.91 55.3K
15:55 19.91 19.92 19.88 19.89 59.4K
15:56 19.89 19.89 19.88 19.89 37.9K
15:57 19.89 19.91 19.89 19.91 78.9K
15:58 19.88 19.89 19.85 19.85 101.8K
15:59 19.84 19.84 19.79 19.79 380.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available