Revolve

RVLV
🏛️ usa →
21.30
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.09 20.10 20.08 20.08 35.7K
09:31 20.08 20.08 20.08 20.08 1.0K
09:32 20.08 20.10 20.08 20.10 1.2K
09:33 20.23 20.24 19.95 20.17 6.7K
09:34 20.10 20.10 20.09 20.10 1.4K
09:35 20.10 20.10 19.97 19.97 2.8K
09:36 20.09 20.10 20.09 20.10 1.6K
09:37 20.08 20.08 20.04 20.04 0.3K
09:38 20.04 20.04 19.95 19.95 1.8K
09:39 19.98 19.98 19.87 19.94 4.1K
09:42 19.92 19.96 19.92 19.92 13.0K
09:43 19.90 19.92 19.90 19.92 2.3K
09:44 19.89 19.89 19.89 19.89 1.6K
09:45 19.84 19.84 19.75 19.77 3.2K
09:46 19.78 19.78 19.78 19.77 0.8K
09:47 19.78 19.78 19.78 19.77 0.2K
09:48 19.78 19.78 19.78 19.77 0.5K
09:49 19.78 19.78 19.76 19.76 5.6K
09:50 19.76 19.76 19.76 19.76 0.6K
09:51 19.73 19.73 19.73 19.73 4.4K
09:52 19.71 19.72 19.71 19.72 3.7K
09:53 19.72 19.78 19.72 19.77 2.4K
09:54 19.74 19.74 19.74 19.74 2.1K
09:55 19.75 19.87 19.75 19.86 3.4K
09:56 19.84 19.84 19.84 19.84 2.1K
09:58 19.87 19.92 19.87 19.92 2.2K
09:59 19.95 19.95 19.95 19.95 1.2K
10:00 20.01 20.01 19.94 19.94 2.9K
10:01 19.93 19.93 19.93 19.93 2.2K
10:02 19.89 19.89 19.89 19.89 1.6K
10:03 19.88 19.89 19.87 19.89 3.6K
10:04 19.88 19.90 19.88 19.90 8.5K
10:05 19.88 19.89 19.88 19.89 1.8K
10:06 19.87 19.87 19.84 19.87 5.6K
10:07 19.86 19.89 19.86 19.89 2.0K
10:08 19.89 19.93 19.89 19.93 5.0K
10:09 19.92 19.92 19.90 19.90 1.1K
10:10 19.90 19.90 19.82 19.86 3.3K
10:11 19.87 19.87 19.85 19.85 2.4K
10:12 19.85 19.85 19.76 19.78 2.6K
10:13 19.78 19.78 19.78 19.77 0.7K
10:14 19.80 19.81 19.80 19.81 2.9K
10:15 19.79 19.84 19.79 19.82 5.4K
10:16 19.83 19.83 19.80 19.80 2.5K
10:17 19.83 19.89 19.83 19.89 2.0K
10:18 19.86 19.86 19.86 19.86 1.2K
10:19 19.83 19.84 19.83 19.84 2.9K
10:20 19.85 19.90 19.85 19.90 3.5K
10:21 19.90 19.92 19.90 19.90 2.9K
10:22 19.88 19.88 19.88 19.88 2.7K
10:23 19.87 19.87 19.87 19.87 2.0K
10:24 19.90 19.90 19.88 19.88 3.6K
10:25 19.84 19.85 19.84 19.85 2.4K
10:26 19.87 19.88 19.87 19.88 2.9K
10:27 19.89 19.93 19.89 19.93 2.5K
10:28 19.92 19.92 19.92 19.92 0.8K
10:29 19.91 19.91 19.91 19.91 3.5K
10:30 19.91 19.92 19.90 19.92 3.3K
10:31 19.92 19.93 19.92 19.92 3.0K
10:32 19.92 19.93 19.92 19.93 1.6K
10:33 19.92 19.93 19.92 19.93 3.6K
10:34 19.91 19.91 19.91 19.91 1.5K
10:35 19.91 19.91 19.90 19.90 1.5K
10:36 19.88 19.88 19.85 19.87 5.7K
10:37 19.87 19.87 19.82 19.82 7.5K
10:38 19.87 19.87 19.86 19.86 1.0K
10:39 19.87 19.89 19.87 19.89 2.1K
10:40 19.86 19.89 19.86 19.89 4.0K
10:41 19.95 19.95 19.91 19.91 5.2K
10:43 19.88 19.92 19.88 19.91 4.9K
10:44 19.90 19.90 19.90 19.90 2.6K
10:45 19.89 19.89 19.89 19.89 0.8K
10:46 19.88 19.88 19.85 19.85 1.7K
10:47 19.85 19.85 19.82 19.82 2.4K
10:48 19.79 19.79 19.76 19.77 6.0K
10:49 19.83 19.83 19.83 19.83 6.0K
10:50 19.81 19.81 19.81 19.81 1.3K
10:51 19.76 19.76 19.76 19.76 1.3K
10:53 19.76 19.77 19.76 19.77 3.9K
10:54 19.77 19.80 19.77 19.80 4.1K
10:55 19.81 19.81 19.78 19.78 3.7K
10:56 19.78 19.78 19.78 19.78 1.4K
10:57 19.78 19.78 19.78 19.78 1.5K
10:58 19.78 19.78 19.78 19.77 4.0K
10:59 19.78 19.78 19.76 19.76 2.4K
11:00 19.76 19.79 19.76 19.78 2.9K
11:01 19.78 19.78 19.78 19.78 0.6K
11:02 19.77 19.77 19.75 19.75 3.0K
11:03 19.75 19.75 19.75 19.75 1.2K
11:04 19.74 19.74 19.72 19.72 3.4K
11:05 19.72 19.72 19.72 19.72 1.6K
11:06 19.71 19.73 19.71 19.73 3.4K
11:07 19.76 19.79 19.76 19.79 2.6K
11:08 19.79 19.79 19.78 19.78 2.6K
11:09 19.78 19.78 19.78 19.78 0.9K
11:10 19.78 19.81 19.78 19.80 5.6K
11:11 19.77 19.77 19.77 19.77 1.6K
11:12 19.79 19.79 19.79 19.79 4.2K
11:13 19.81 19.83 19.81 19.83 1.7K
11:14 19.85 19.85 19.85 19.85 1.4K
11:15 19.83 19.83 19.81 19.81 3.3K
11:16 19.80 19.80 19.80 19.80 1.5K
11:17 19.81 19.82 19.81 19.82 3.8K
11:18 19.85 19.85 19.85 19.85 1.6K
11:20 19.84 19.90 19.84 19.90 1.2K
11:21 19.88 19.88 19.87 19.87 2.3K
11:22 19.88 19.88 19.88 19.88 1.9K
11:23 19.86 19.86 19.86 19.86 2.6K
11:24 19.85 19.86 19.85 19.86 0.6K
11:25 19.85 19.85 19.84 19.84 2.3K
11:26 19.83 19.83 19.82 19.83 2.0K
11:27 19.82 19.82 19.81 19.81 1.8K
11:28 19.80 19.80 19.80 19.80 0.4K
11:29 19.80 19.80 19.80 19.80 2.5K
11:30 19.82 19.82 19.82 19.82 1.3K
11:31 19.81 19.81 19.79 19.79 2.2K
11:32 19.78 19.78 19.76 19.76 2.4K
11:33 19.74 19.74 19.74 19.74 1.5K
11:34 19.71 19.71 19.71 19.71 4.0K
11:35 19.71 19.71 19.71 19.71 1.4K
11:36 19.69 19.71 19.69 19.70 1.4K
11:37 19.71 19.71 19.71 19.70 1.3K
11:38 19.69 19.69 19.69 19.69 0.9K
11:39 19.69 19.69 19.69 19.68 1.4K
11:40 19.66 19.66 19.64 19.64 2.6K
11:41 19.61 19.61 19.61 19.61 0.5K
11:42 19.60 19.60 19.60 19.60 0.8K
11:43 19.59 19.61 19.59 19.61 2.2K
11:44 19.59 19.59 19.59 19.59 2.9K
11:45 19.59 19.59 19.59 19.59 1.2K
11:46 19.59 19.59 19.58 19.58 3.2K
11:47 19.55 19.55 19.53 19.53 3.0K
11:48 19.53 19.53 19.53 19.53 1.3K
11:49 19.52 19.52 19.51 19.51 1.4K
11:50 19.51 19.51 19.51 19.51 2.2K
11:51 19.51 19.53 19.51 19.53 3.1K
11:52 19.53 19.54 19.53 19.54 1.6K
11:53 19.57 19.57 19.55 19.55 1.2K
11:55 19.59 19.60 19.58 19.60 1.9K
11:56 19.62 19.64 19.62 19.64 3.7K
11:59 19.69 19.69 19.69 19.68 1.8K
12:00 19.69 19.69 19.67 19.67 1.0K
12:01 19.67 19.67 19.64 19.66 5.2K
12:02 19.70 19.77 19.70 19.77 2.7K
12:03 19.76 19.76 19.76 19.76 1.8K
12:04 19.75 19.75 19.74 19.74 2.6K
12:05 19.75 19.75 19.75 19.75 1.3K
12:06 19.76 19.76 19.76 19.76 0.9K
12:07 19.76 19.76 19.76 19.76 0.7K
12:08 19.76 19.76 19.74 19.74 2.3K
12:09 19.74 19.74 19.71 19.70 1.6K
12:10 19.70 19.70 19.69 19.69 2.0K
12:11 19.70 19.70 19.70 19.70 2.3K
12:12 19.70 19.72 19.70 19.72 2.8K
12:13 19.72 19.77 19.72 19.75 1.5K
12:14 19.75 19.75 19.75 19.75 1.2K
12:15 19.74 19.74 19.73 19.73 1.7K
12:16 19.75 19.78 19.75 19.78 2.7K
12:17 19.77 19.77 19.74 19.74 3.1K
12:19 19.75 19.75 19.75 19.75 1.6K
12:20 19.75 19.75 19.75 19.75 1.2K
12:22 19.74 19.74 19.74 19.74 0.8K
12:23 19.76 19.76 19.76 19.76 3.4K
12:25 19.77 19.77 19.77 19.77 0.8K
12:26 19.77 19.77 19.77 19.77 3.6K
12:27 19.77 19.78 19.77 19.78 4.2K
12:30 19.77 19.79 19.77 19.79 2.7K
12:31 19.79 19.80 19.79 19.79 1.7K
12:32 19.79 19.79 19.79 19.79 0.2K
12:33 19.79 19.79 19.79 19.79 0.5K
12:35 19.79 19.79 19.79 19.79 0.6K
12:36 19.78 19.78 19.78 19.78 1.3K
12:37 19.79 19.79 19.78 19.78 5.9K
12:38 19.77 19.77 19.75 19.75 2.7K
12:39 19.74 19.74 19.74 19.74 1.5K
12:40 19.75 19.75 19.73 19.75 4.7K
12:41 19.75 19.75 19.75 19.75 1.6K
12:43 19.72 19.72 19.72 19.72 1.5K
12:44 19.67 19.67 19.67 19.67 1.0K
12:46 19.67 19.67 19.66 19.66 1.1K
12:47 19.65 19.66 19.65 19.66 1.4K
12:48 19.65 19.65 19.64 19.65 4.1K
12:50 19.67 19.67 19.67 19.67 4.1K
12:51 19.67 19.67 19.67 19.67 0.7K
12:52 19.67 19.68 19.67 19.67 3.4K
12:54 19.69 19.70 19.69 19.70 1.8K
12:55 19.72 19.78 19.72 19.78 4.7K
12:57 19.75 19.75 19.74 19.74 3.8K
12:58 19.73 19.73 19.70 19.70 2.9K
12:59 19.71 19.71 19.71 19.71 3.5K
13:00 19.71 19.73 19.71 19.73 2.6K
13:01 19.73 19.74 19.73 19.74 4.4K
13:02 19.70 19.70 19.69 19.69 1.2K
13:03 19.68 19.68 19.67 19.67 3.3K
13:04 19.65 19.65 19.64 19.64 6.5K
13:06 19.63 19.63 19.63 19.63 0.3K
13:07 19.63 19.63 19.63 19.63 0.8K
13:08 19.62 19.62 19.62 19.61 1.6K
13:09 19.61 19.61 19.60 19.60 1.2K
13:10 19.61 19.62 19.60 19.60 3.9K
13:11 19.59 19.59 19.58 19.58 1.0K
13:12 19.58 19.58 19.55 19.55 1.5K
13:13 19.55 19.57 19.55 19.57 0.5K
13:14 19.56 19.56 19.56 19.56 1.5K
13:15 19.56 19.57 19.56 19.57 8.2K
13:16 19.57 19.59 19.57 19.59 4.1K
13:18 19.64 19.64 19.61 19.61 2.3K
13:19 19.61 19.63 19.61 19.63 1.7K
13:20 19.62 19.62 19.62 19.62 0.3K
13:21 19.66 19.69 19.66 19.68 4.7K
13:22 19.70 19.71 19.70 19.71 1.4K
13:23 19.70 19.70 19.70 19.70 0.4K
13:24 19.71 19.71 19.71 19.70 1.0K
13:25 19.70 19.70 19.70 19.70 1.5K
13:26 19.70 19.70 19.70 19.70 0.6K
13:27 19.70 19.70 19.69 19.69 4.9K
13:28 19.70 19.72 19.70 19.72 3.7K
13:29 19.73 19.73 19.72 19.72 1.9K
13:30 19.71 19.71 19.71 19.70 1.9K
13:31 19.70 19.70 19.69 19.70 4.8K
13:32 19.70 19.70 19.69 19.69 1.9K
13:33 19.67 19.68 19.67 19.68 2.0K
13:35 19.67 19.67 19.67 19.67 1.9K
13:36 19.68 19.68 19.68 19.68 1.5K
13:38 19.68 19.69 19.68 19.69 2.7K
13:39 19.68 19.68 19.68 19.68 4.8K
13:40 19.70 19.71 19.70 19.71 6.5K
13:42 19.72 19.72 19.72 19.72 4.3K
13:43 19.73 19.73 19.72 19.72 0.9K
13:44 19.72 19.72 19.71 19.71 3.1K
13:45 19.70 19.70 19.70 19.70 1.1K
13:46 19.68 19.68 19.68 19.68 2.0K
13:47 19.68 19.68 19.66 19.66 2.7K
13:48 19.67 19.68 19.66 19.68 5.7K
13:49 19.70 19.71 19.70 19.71 2.3K
13:50 19.71 19.71 19.69 19.70 1.6K
13:51 19.68 19.72 19.68 19.72 3.1K
13:52 19.72 19.72 19.72 19.72 1.0K
13:53 19.72 19.72 19.71 19.71 0.9K
13:55 19.71 19.71 19.71 19.71 3.6K
13:56 19.68 19.68 19.68 19.68 0.3K
13:57 19.68 19.69 19.68 19.68 1.3K
13:58 19.69 19.70 19.69 19.70 2.6K
13:59 19.69 19.69 19.69 19.69 0.6K
14:00 19.69 19.69 19.69 19.69 1.5K
14:01 19.69 19.69 19.67 19.67 2.1K
14:02 19.66 19.66 19.64 19.64 1.5K
14:03 19.64 19.66 19.64 19.66 5.0K
14:04 19.65 19.65 19.51 19.51 91.8K
14:05 19.49 19.53 19.49 19.51 7.0K
14:06 19.50 19.50 19.50 19.50 2.0K
14:07 19.49 19.49 19.49 19.49 1.2K
14:08 19.47 19.47 19.47 19.47 0.5K
14:09 19.47 19.47 19.46 19.46 2.2K
14:10 19.46 19.46 19.45 19.45 1.4K
14:11 19.45 19.45 19.44 19.44 5.3K
14:12 19.44 19.44 19.44 19.44 1.1K
14:13 19.44 19.44 19.44 19.44 1.8K
14:14 19.43 19.50 19.43 19.50 6.3K
14:16 19.49 19.50 19.48 19.48 1.8K
14:17 19.47 19.47 19.47 19.47 1.5K
14:18 19.46 19.46 19.46 19.46 2.2K
14:20 19.46 19.46 19.45 19.45 2.0K
14:21 19.47 19.47 19.47 19.47 1.0K
14:23 19.46 19.46 19.46 19.46 1.7K
14:24 19.46 19.46 19.46 19.46 2.9K
14:25 19.47 19.47 19.47 19.47 1.2K
14:26 19.47 19.47 19.47 19.47 1.7K
14:27 19.48 19.49 19.48 19.49 3.1K
14:28 19.50 19.50 19.50 19.50 1.6K
14:29 19.50 19.51 19.50 19.51 2.6K
14:30 19.51 19.51 19.50 19.50 1.7K
14:31 19.50 19.50 19.49 19.49 3.5K
14:32 19.49 19.51 19.49 19.51 3.7K
14:33 19.52 19.52 19.52 19.52 0.8K
14:34 19.52 19.52 19.52 19.52 1.7K
14:35 19.52 19.52 19.52 19.52 0.8K
14:37 19.52 19.52 19.52 19.52 1.0K
14:38 19.52 19.54 19.52 19.54 2.9K
14:39 19.54 19.54 19.54 19.54 3.8K
14:40 19.56 19.59 19.56 19.59 12.8K
14:41 19.62 19.62 19.62 19.62 0.6K
14:42 19.62 19.62 19.62 19.62 0.5K
14:43 19.62 19.62 19.62 19.62 3.1K
14:45 19.62 19.62 19.62 19.61 0.2K
14:46 19.62 19.63 19.62 19.63 2.2K
14:47 19.63 19.63 19.63 19.63 3.3K
14:48 19.62 19.62 19.62 19.62 1.6K
14:49 19.61 19.61 19.61 19.61 2.0K
14:50 19.63 19.64 19.63 19.64 4.0K
14:51 19.64 19.67 19.63 19.67 4.6K
14:53 19.71 19.71 19.71 19.70 1.0K
14:54 19.76 19.76 19.72 19.72 3.2K
14:55 19.68 19.68 19.66 19.68 10.2K
14:57 19.68 19.68 19.68 19.68 0.8K
14:59 19.68 19.70 19.68 19.70 1.5K
15:00 19.70 19.70 19.69 19.69 2.4K
15:01 19.70 19.70 19.70 19.70 0.2K
15:02 19.69 19.69 19.68 19.68 2.9K
15:03 19.67 19.67 19.67 19.67 0.8K
15:04 19.66 19.66 19.66 19.66 1.3K
15:06 19.68 19.68 19.68 19.68 3.5K
15:07 19.67 19.67 19.67 19.67 1.3K
15:08 19.66 19.66 19.66 19.66 3.6K
15:09 19.66 19.69 19.65 19.68 6.0K
15:10 19.69 19.72 19.69 19.69 9.1K
15:12 19.70 19.70 19.69 19.69 3.8K
15:13 19.68 19.69 19.68 19.68 0.8K
15:14 19.68 19.68 19.67 19.67 3.5K
15:15 19.68 19.70 19.68 19.70 5.4K
15:16 19.72 19.72 19.71 19.71 3.4K
15:17 19.71 19.71 19.71 19.70 0.7K
15:18 19.69 19.69 19.69 19.68 6.0K
15:20 19.69 19.69 19.69 19.69 4.7K
15:21 19.69 19.69 19.69 19.69 2.4K
15:22 19.69 19.69 19.69 19.68 1.2K
15:23 19.68 19.68 19.67 19.67 2.0K
15:24 19.66 19.69 19.65 19.69 8.7K
15:25 19.68 19.68 19.67 19.67 4.1K
15:26 19.66 19.66 19.66 19.66 5.2K
15:29 19.65 19.67 19.65 19.67 7.8K
15:30 19.67 19.67 19.65 19.67 11.9K
15:31 19.68 19.69 19.67 19.67 5.1K
15:32 19.65 19.66 19.65 19.66 6.4K
15:33 19.66 19.66 19.66 19.66 1.8K
15:34 19.67 19.67 19.67 19.67 3.1K
15:35 19.69 19.69 19.69 19.69 2.2K
15:36 19.68 19.70 19.68 19.70 3.8K
15:37 19.70 19.70 19.69 19.69 11.7K
15:38 19.68 19.68 19.63 19.63 9.3K
15:39 19.63 19.63 19.62 19.62 4.2K
15:40 19.61 19.62 19.59 19.61 18.6K
15:41 19.61 19.64 19.61 19.62 8.4K
15:42 19.62 19.62 19.62 19.61 3.0K
15:43 19.61 19.63 19.60 19.63 14.2K
15:44 19.63 19.63 19.62 19.62 2.9K
15:45 19.62 19.67 19.62 19.67 15.0K
15:46 19.65 19.65 19.64 19.64 4.5K
15:47 19.63 19.64 19.63 19.64 7.5K
15:48 19.65 19.69 19.65 19.68 11.1K
15:49 19.69 19.75 19.69 19.75 18.0K
15:50 19.79 19.81 19.78 19.78 12.1K
15:51 19.78 19.78 19.77 19.77 8.0K
15:52 19.75 19.75 19.72 19.73 13.8K
15:53 19.71 19.71 19.69 19.69 10.6K
15:54 19.71 19.72 19.71 19.72 26.4K
15:55 19.73 19.73 19.67 19.67 45.0K
15:56 19.66 19.67 19.64 19.67 30.2K
15:57 19.67 19.74 19.67 19.74 25.2K
15:58 19.74 19.74 19.72 19.72 49.8K
15:59 19.72 19.77 19.71 19.73 299.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available