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 19.60 19.60 19.60 19.60 12.3K
09:31 19.63 19.63 19.63 19.63 0.5K
09:32 19.63 19.63 19.63 19.63 1.1K
09:33 19.63 19.63 19.63 19.63 0.3K
09:34 19.73 19.73 19.73 19.73 0.4K
09:35 19.64 19.74 19.64 19.74 0.7K
09:36 19.65 19.74 19.65 19.74 0.4K
09:37 19.75 19.75 19.54 19.54 1.9K
09:38 19.36 19.36 19.31 19.31 3.2K
09:39 19.31 19.37 19.31 19.37 4.1K
09:40 19.31 19.32 19.30 19.32 1.9K
09:41 19.30 19.30 19.30 19.30 3.5K
09:42 19.22 19.22 19.22 19.22 0.4K
09:43 19.22 19.22 19.19 19.19 2.9K
09:44 19.21 19.21 19.15 19.15 3.1K
09:45 19.26 19.26 19.26 19.26 2.8K
09:46 19.34 19.34 19.34 19.34 0.2K
09:47 19.32 19.32 19.31 19.31 2.6K
09:48 19.35 19.35 19.35 19.35 0.6K
09:49 19.35 19.39 19.35 19.39 4.9K
09:50 19.38 19.38 19.35 19.35 2.0K
09:51 19.36 19.36 19.36 19.36 3.4K
09:52 19.40 19.40 19.40 19.40 1.5K
09:53 19.47 19.47 19.47 19.47 1.1K
09:54 19.48 19.48 19.48 19.48 0.7K
09:55 19.46 19.48 19.46 19.48 3.0K
09:56 19.50 19.50 19.50 19.50 0.9K
09:57 19.50 19.52 19.50 19.52 1.7K
09:58 19.53 19.55 19.53 19.54 1.8K
09:59 19.52 19.54 19.52 19.54 2.1K
10:00 19.53 19.53 19.53 19.53 1.3K
10:01 19.60 19.60 19.60 19.60 1.5K
10:02 19.62 19.62 19.62 19.61 2.3K
10:03 19.62 19.62 19.62 19.62 0.7K
10:04 19.66 19.66 19.62 19.61 3.2K
10:05 19.67 19.67 19.67 19.67 0.7K
10:06 19.66 19.69 19.66 19.69 1.3K
10:07 19.65 19.65 19.59 19.59 8.7K
10:09 19.59 19.59 19.59 19.59 2.7K
10:11 19.61 19.61 19.61 19.61 0.4K
10:12 19.59 19.59 19.55 19.57 7.5K
10:13 19.53 19.60 19.53 19.60 3.9K
10:14 19.63 19.65 19.59 19.59 8.3K
10:15 19.56 19.56 19.55 19.55 1.2K
10:16 19.54 19.55 19.54 19.55 2.7K
10:17 19.57 19.57 19.57 19.57 2.6K
10:18 19.52 19.52 19.52 19.52 1.5K
10:20 19.51 19.56 19.51 19.56 3.5K
10:21 19.58 19.59 19.58 19.59 0.8K
10:22 19.58 19.58 19.57 19.58 2.9K
10:23 19.58 19.58 19.58 19.58 0.4K
10:25 19.57 19.63 19.57 19.63 4.0K
10:26 19.61 19.61 19.61 19.62 2.9K
10:27 19.68 19.70 19.63 19.63 13.5K
10:28 19.66 19.68 19.66 19.68 1.7K
10:29 19.66 19.68 19.64 19.64 4.1K
10:30 19.65 19.65 19.65 19.65 1.7K
10:31 19.66 19.66 19.66 19.66 0.2K
10:32 19.66 19.69 19.66 19.69 2.3K
10:33 19.68 19.70 19.68 19.69 9.1K
10:34 19.67 19.70 19.67 19.70 3.1K
10:35 19.69 19.69 19.67 19.67 2.4K
10:36 19.69 19.69 19.69 19.68 0.3K
10:37 19.70 19.71 19.69 19.71 3.5K
10:38 19.76 19.76 19.76 19.76 10.3K
10:39 19.75 19.75 19.71 19.71 5.6K
10:41 19.67 19.67 19.67 19.67 1.4K
10:42 19.65 19.65 19.65 19.65 0.2K
10:43 19.63 19.63 19.62 19.63 3.9K
10:44 19.58 19.58 19.56 19.56 2.4K
10:45 19.56 19.56 19.56 19.56 2.2K
10:47 19.57 19.57 19.57 19.57 4.6K
10:50 19.52 19.52 19.52 19.52 2.1K
10:52 19.51 19.51 19.50 19.51 6.1K
10:53 19.51 19.51 19.51 19.51 0.5K
10:54 19.54 19.54 19.54 19.54 2.1K
10:55 19.53 19.53 19.53 19.53 1.8K
10:56 19.54 19.55 19.54 19.55 3.0K
11:00 19.56 19.56 19.54 19.54 8.8K
11:01 19.54 19.54 19.51 19.51 1.9K
11:02 19.51 19.54 19.50 19.54 8.9K
11:04 19.57 19.57 19.56 19.56 1.9K
11:05 19.54 19.54 19.53 19.52 2.7K
11:06 19.55 19.55 19.55 19.55 2.3K
11:09 19.54 19.54 19.54 19.54 1.8K
11:11 19.52 19.52 19.51 19.51 2.9K
11:14 19.51 19.51 19.51 19.51 1.3K
11:15 19.52 19.52 19.51 19.51 4.3K
11:16 19.51 19.51 19.49 19.49 2.1K
11:17 19.51 19.51 19.51 19.51 1.4K
11:18 19.51 19.51 19.49 19.49 4.6K
11:21 19.51 19.52 19.51 19.52 1.4K
11:23 19.54 19.54 19.53 19.53 1.6K
11:24 19.53 19.53 19.53 19.53 0.3K
11:25 19.53 19.56 19.53 19.56 4.6K
11:26 19.59 19.63 19.59 19.61 1.8K
11:28 19.62 19.62 19.62 19.61 2.1K
11:29 19.62 19.62 19.60 19.60 1.5K
11:30 19.59 19.62 19.59 19.62 3.9K
11:31 19.62 19.64 19.62 19.64 1.1K
11:32 19.63 19.63 19.63 19.63 0.2K
11:33 19.62 19.62 19.61 19.61 1.5K
11:34 19.63 19.63 19.63 19.63 2.0K
11:37 19.64 19.64 19.64 19.64 0.9K
11:38 19.62 19.62 19.62 19.61 2.5K
11:39 19.62 19.62 19.62 19.61 0.3K
11:40 19.62 19.62 19.58 19.58 4.7K
11:41 19.59 19.61 19.59 19.61 2.8K
11:43 19.61 19.61 19.61 19.61 0.5K
11:45 19.60 19.60 19.57 19.57 7.1K
11:48 19.59 19.59 19.58 19.58 1.5K
11:49 19.59 19.59 19.59 19.59 0.5K
11:50 19.61 19.61 19.61 19.61 5.8K
11:51 19.62 19.65 19.62 19.65 2.2K
11:52 19.66 19.66 19.66 19.66 1.6K
11:53 19.67 19.67 19.67 19.67 0.6K
11:54 19.68 19.68 19.68 19.68 1.2K
11:55 19.68 19.68 19.68 19.68 1.4K
11:56 19.68 19.70 19.68 19.69 8.7K
11:57 19.70 19.70 19.68 19.68 4.4K
11:59 19.67 19.67 19.66 19.66 3.3K
12:01 19.66 19.66 19.66 19.66 0.1K
12:02 19.66 19.66 19.66 19.66 1.5K
12:03 19.66 19.73 19.66 19.73 18.7K
12:04 19.71 19.71 19.68 19.68 5.9K
12:05 19.69 19.69 19.69 19.69 1.6K
12:06 19.71 19.71 19.71 19.71 5.1K
12:07 19.73 19.73 19.73 19.73 1.7K
12:08 19.74 19.74 19.68 19.68 4.6K
12:09 19.67 19.70 19.67 19.70 1.5K
12:10 19.70 19.70 19.69 19.69 1.3K
12:11 19.69 19.70 19.68 19.68 1.7K
12:12 19.69 19.69 19.69 19.69 0.2K
12:13 19.68 19.68 19.68 19.68 1.2K
12:16 19.66 19.67 19.65 19.67 5.3K
12:18 19.68 19.68 19.68 19.68 0.8K
12:19 19.69 19.69 19.69 19.69 1.2K
12:20 19.70 19.70 19.69 19.69 25.5K
12:21 19.71 19.73 19.71 19.72 18.6K
12:22 19.71 19.71 19.68 19.68 6.7K
12:25 19.66 19.66 19.66 19.66 0.5K
12:26 19.67 19.67 19.65 19.65 2.7K
12:28 19.62 19.62 19.61 19.61 1.6K
12:29 19.61 19.61 19.60 19.60 1.7K
12:30 19.57 19.57 19.57 19.57 2.2K
12:31 19.58 19.58 19.58 19.58 1.0K
12:33 19.56 19.56 19.56 19.56 0.8K
12:34 19.55 19.55 19.55 19.55 1.3K
12:35 19.55 19.55 19.55 19.55 2.0K
12:36 19.54 19.54 19.53 19.53 2.0K
12:37 19.50 19.50 19.50 19.50 0.8K
12:38 19.46 19.46 19.46 19.46 1.4K
12:39 19.44 19.47 19.44 19.45 1.0K
12:40 19.47 19.48 19.47 19.48 5.8K
12:42 19.53 19.53 19.53 19.52 0.7K
12:43 19.53 19.53 19.53 19.52 2.9K
12:44 19.53 19.53 19.53 19.53 1.1K
12:46 19.54 19.54 19.52 19.52 2.7K
12:50 19.50 19.50 19.48 19.48 3.2K
12:51 19.49 19.49 19.49 19.49 1.2K
12:52 19.46 19.46 19.46 19.45 1.6K
12:54 19.44 19.44 19.44 19.44 1.5K
12:56 19.43 19.43 19.42 19.42 2.9K
12:57 19.44 19.44 19.44 19.44 1.4K
12:58 19.44 19.45 19.44 19.45 2.8K
13:00 19.44 19.44 19.44 19.44 6.4K
13:06 19.43 19.43 19.42 19.42 2.3K
13:07 19.41 19.41 19.40 19.40 2.6K
13:08 19.42 19.42 19.42 19.42 0.2K
13:09 19.45 19.45 19.44 19.44 5.7K
13:11 19.44 19.44 19.44 19.44 1.2K
13:12 19.46 19.46 19.46 19.46 2.8K
13:15 19.48 19.48 19.48 19.48 0.7K
13:16 19.48 19.48 19.48 19.48 0.7K
13:17 19.49 19.51 19.49 19.51 2.4K
13:18 19.50 19.50 19.48 19.48 3.6K
13:19 19.48 19.48 19.48 19.48 0.5K
13:20 19.47 19.47 19.46 19.47 3.0K
13:21 19.46 19.46 19.46 19.46 0.3K
13:22 19.48 19.49 19.48 19.48 4.1K
13:24 19.46 19.46 19.45 19.45 2.7K
13:25 19.43 19.43 19.43 19.43 1.5K
13:26 19.44 19.44 19.44 19.44 0.1K
13:27 19.40 19.40 19.40 19.40 7.6K
13:28 19.39 19.39 19.38 19.38 2.0K
13:31 19.39 19.40 19.38 19.38 4.9K
13:32 19.38 19.38 19.38 19.38 0.2K
13:33 19.37 19.37 19.37 19.37 1.9K
13:34 19.37 19.38 19.37 19.38 0.8K
13:35 19.37 19.37 19.36 19.36 1.9K
13:36 19.36 19.37 19.36 19.37 0.5K
13:37 19.36 19.36 19.34 19.34 2.1K
13:39 19.36 19.36 19.35 19.35 1.3K
13:40 19.36 19.37 19.36 19.37 3.6K
13:42 19.37 19.38 19.37 19.38 1.5K
13:43 19.39 19.39 19.38 19.38 3.7K
13:47 19.38 19.38 19.38 19.38 0.4K
13:48 19.35 19.35 19.34 19.35 4.6K
13:49 19.34 19.34 19.32 19.32 1.8K
13:50 19.31 19.32 19.31 19.32 1.0K
13:51 19.31 19.36 19.31 19.36 3.9K
13:52 19.36 19.39 19.36 19.37 3.8K
13:54 19.37 19.37 19.37 19.37 0.1K
13:55 19.36 19.36 19.36 19.36 1.9K
13:57 19.37 19.37 19.37 19.37 0.7K
13:58 19.38 19.41 19.38 19.41 4.2K
13:59 19.39 19.39 19.39 19.39 0.7K
14:00 19.41 19.41 19.39 19.41 8.0K
14:01 19.40 19.41 19.40 19.41 2.9K
14:02 19.41 19.41 19.41 19.41 1.1K
14:04 19.40 19.40 19.38 19.38 3.5K
14:05 19.38 19.38 19.38 19.38 2.3K
14:06 19.38 19.38 19.38 19.38 1.2K
14:07 19.38 19.38 19.38 19.38 0.7K
14:08 19.39 19.39 19.39 19.39 1.7K
14:09 19.39 19.39 19.37 19.38 4.8K
14:10 19.39 19.39 19.39 19.39 0.9K
14:11 19.41 19.41 19.35 19.35 18.9K
14:12 19.36 19.40 19.36 19.40 38.4K
14:13 19.40 19.46 19.40 19.45 24.0K
14:14 19.47 19.47 19.46 19.46 4.1K
14:15 19.47 19.47 19.47 19.47 1.1K
14:16 19.48 19.48 19.46 19.46 2.9K
14:18 19.48 19.53 19.48 19.53 2.5K
14:19 19.53 19.53 19.52 19.52 2.0K
14:20 19.51 19.51 19.49 19.49 4.5K
14:22 19.48 19.48 19.47 19.47 4.2K
14:24 19.43 19.43 19.43 19.43 2.7K
14:25 19.44 19.45 19.44 19.45 3.4K
14:27 19.43 19.43 19.42 19.42 8.0K
14:30 19.43 19.45 19.43 19.45 3.3K
14:31 19.47 19.47 19.47 19.47 1.3K
14:33 19.47 19.47 19.47 19.47 2.1K
14:34 19.46 19.46 19.46 19.46 1.8K
14:37 19.48 19.48 19.48 19.48 2.1K
14:38 19.48 19.48 19.47 19.47 2.1K
14:39 19.46 19.46 19.46 19.46 1.6K
14:40 19.46 19.46 19.46 19.45 1.6K
14:41 19.45 19.45 19.45 19.45 0.8K
14:42 19.45 19.45 19.45 19.45 1.1K
14:43 19.47 19.47 19.45 19.45 2.8K
14:44 19.46 19.46 19.46 19.46 0.4K
14:45 19.47 19.48 19.47 19.48 2.1K
14:46 19.48 19.48 19.48 19.48 0.7K
14:47 19.48 19.49 19.48 19.49 2.3K
14:48 19.49 19.49 19.49 19.49 1.0K
14:49 19.49 19.49 19.49 19.49 3.1K
14:50 19.48 19.48 19.48 19.48 2.6K
14:52 19.49 19.49 19.48 19.48 4.2K
14:53 19.48 19.48 19.48 19.48 0.6K
14:54 19.48 19.48 19.44 19.43 6.7K
14:55 19.43 19.43 19.42 19.42 3.6K
14:57 19.40 19.40 19.40 19.40 5.5K
14:59 19.40 19.40 19.40 19.40 2.0K
15:00 19.38 19.38 19.38 19.38 1.6K
15:01 19.37 19.38 19.37 19.38 2.1K
15:02 19.37 19.37 19.37 19.37 2.8K
15:04 19.36 19.36 19.36 19.36 3.6K
15:05 19.37 19.37 19.36 19.36 3.0K
15:06 19.35 19.35 19.35 19.35 2.6K
15:07 19.35 19.35 19.35 19.35 3.6K
15:08 19.40 19.40 19.40 19.40 4.0K
15:09 19.41 19.42 19.41 19.42 0.9K
15:10 19.41 19.41 19.41 19.41 4.1K
15:11 19.44 19.44 19.44 19.44 2.7K
15:12 19.45 19.47 19.45 19.47 6.9K
15:13 19.47 19.47 19.45 19.45 3.0K
15:14 19.46 19.46 19.46 19.46 1.4K
15:15 19.46 19.48 19.46 19.48 6.3K
15:16 19.49 19.49 19.48 19.48 6.0K
15:17 19.48 19.48 19.48 19.48 2.3K
15:18 19.54 19.54 19.52 19.54 18.2K
15:19 19.59 19.59 19.59 19.59 1.7K
15:20 19.59 19.59 19.59 19.59 0.4K
15:21 19.62 19.62 19.61 19.61 11.7K
15:22 19.61 19.61 19.61 19.61 0.5K
15:23 19.61 19.63 19.61 19.62 11.7K
15:24 19.60 19.60 19.60 19.60 3.3K
15:25 19.60 19.60 19.60 19.60 1.3K
15:26 19.60 19.60 19.60 19.60 1.8K
15:27 19.61 19.62 19.61 19.62 3.2K
15:28 19.61 19.62 19.61 19.61 5.8K
15:29 19.60 19.60 19.58 19.58 3.8K
15:30 19.58 19.58 19.58 19.58 1.8K
15:31 19.57 19.57 19.57 19.57 1.4K
15:32 19.57 19.59 19.57 19.59 4.9K
15:33 19.58 19.58 19.58 19.58 2.4K
15:34 19.59 19.59 19.58 19.58 2.0K
15:35 19.57 19.57 19.54 19.54 9.1K
15:36 19.53 19.56 19.53 19.56 5.9K
15:37 19.56 19.56 19.56 19.56 2.1K
15:38 19.56 19.56 19.54 19.54 6.0K
15:39 19.56 19.56 19.56 19.56 1.4K
15:40 19.56 19.58 19.56 19.58 7.6K
15:42 19.58 19.58 19.57 19.57 8.8K
15:43 19.56 19.56 19.56 19.56 2.7K
15:44 19.54 19.55 19.53 19.54 10.9K
15:45 19.54 19.54 19.53 19.54 7.8K
15:46 19.55 19.55 19.54 19.54 4.5K
15:47 19.54 19.54 19.53 19.54 5.8K
15:48 19.54 19.54 19.53 19.54 7.1K
15:49 19.55 19.55 19.55 19.55 7.2K
15:50 19.57 19.57 19.57 19.57 14.2K
15:51 19.55 19.55 19.53 19.54 24.7K
15:52 19.53 19.55 19.53 19.55 12.0K
15:53 19.57 19.61 19.57 19.61 13.3K
15:54 19.61 19.66 19.60 19.66 29.8K
15:55 19.66 19.67 19.63 19.67 22.0K
15:56 19.67 19.67 19.65 19.66 28.7K
15:57 19.65 19.65 19.63 19.63 19.5K
15:58 19.63 19.64 19.62 19.62 41.4K
15:59 19.61 19.64 19.59 19.64 259.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available