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 19.80 19.83 19.80 19.82 21.6K
09:32 19.83 19.83 19.83 19.83 0.4K
09:33 19.79 19.82 19.79 19.82 1.7K
09:34 19.71 19.71 19.71 19.71 0.4K
09:36 19.71 19.74 19.63 19.63 6.6K
09:38 19.49 19.52 19.49 19.52 0.6K
09:39 19.48 19.48 19.48 19.48 0.4K
09:40 19.39 19.42 19.39 19.42 3.8K
09:41 19.37 19.40 19.37 19.40 4.2K
09:42 19.42 19.45 19.41 19.41 3.0K
09:43 19.46 19.46 19.45 19.45 2.6K
09:44 19.45 19.45 19.45 19.45 0.2K
09:45 19.36 19.36 19.36 19.36 2.3K
09:46 19.34 19.34 19.33 19.33 1.1K
09:47 19.30 19.30 19.30 19.30 1.7K
09:48 19.25 19.30 19.25 19.30 1.3K
09:49 19.30 19.30 19.30 19.30 1.2K
09:50 19.26 19.26 19.26 19.26 2.3K
09:51 19.19 19.19 19.19 19.19 1.1K
09:52 19.24 19.27 19.24 19.25 4.0K
09:53 19.26 19.29 19.26 19.29 2.7K
09:54 19.30 19.30 19.30 19.30 0.5K
09:55 19.26 19.32 19.26 19.32 5.8K
09:56 19.33 19.33 19.24 19.24 5.4K
09:57 19.25 19.26 19.25 19.26 3.9K
09:59 19.30 19.30 19.30 19.30 1.4K
10:00 19.27 19.27 19.17 19.17 6.5K
10:01 19.18 19.18 19.18 19.18 2.8K
10:02 19.24 19.24 19.21 19.21 8.7K
10:03 19.19 19.20 19.19 19.20 2.2K
10:04 19.21 19.22 19.21 19.22 1.4K
10:05 19.26 19.26 19.17 19.17 4.5K
10:06 19.16 19.16 19.16 19.16 0.3K
10:07 19.16 19.19 19.16 19.18 2.8K
10:08 19.19 19.19 19.17 19.17 0.8K
10:09 19.18 19.18 19.18 19.18 1.5K
10:10 19.14 19.16 19.14 19.16 4.6K
10:11 19.16 19.16 19.16 19.16 0.6K
10:12 19.14 19.14 19.10 19.10 8.1K
10:13 19.00 19.00 18.99 18.99 2.8K
10:14 18.97 18.98 18.95 18.95 2.4K
10:15 18.95 18.95 18.92 18.92 3.2K
10:16 18.90 18.90 18.87 18.86 1.2K
10:17 18.87 18.88 18.87 18.88 2.2K
10:18 18.91 18.91 18.91 18.91 8.9K
10:19 18.91 18.91 18.91 18.91 1.3K
10:20 18.90 18.90 18.90 18.90 1.0K
10:21 18.90 18.97 18.90 18.95 15.1K
10:22 18.98 18.99 18.98 18.98 4.3K
10:23 19.00 19.00 18.98 18.98 1.3K
10:24 18.98 18.98 18.97 18.97 1.7K
10:25 18.93 18.93 18.93 18.93 3.7K
10:26 18.88 18.89 18.88 18.89 2.6K
10:27 18.91 18.93 18.91 18.93 4.6K
10:28 18.91 18.95 18.91 18.95 2.8K
10:29 18.94 18.94 18.94 18.94 1.7K
10:31 18.95 18.96 18.95 18.95 3.5K
10:32 18.96 18.96 18.96 18.96 1.1K
10:33 18.94 18.94 18.92 18.92 3.7K
10:34 18.92 18.92 18.92 18.92 1.4K
10:35 18.92 18.92 18.92 18.92 2.5K
10:36 18.90 18.90 18.89 18.89 1.9K
10:37 18.89 18.89 18.87 18.87 1.9K
10:38 18.88 18.88 18.86 18.86 1.9K
10:39 18.84 18.84 18.84 18.84 2.8K
10:40 18.84 18.84 18.82 18.82 1.4K
10:41 18.87 18.87 18.87 18.86 5.1K
10:42 18.86 18.89 18.86 18.88 9.4K
10:43 18.88 18.88 18.88 18.88 2.2K
10:44 18.92 18.92 18.92 18.92 7.9K
10:45 18.96 18.96 18.96 18.96 2.6K
10:46 18.97 18.97 18.95 18.96 1.7K
10:47 18.95 18.95 18.94 18.94 2.6K
10:49 18.95 18.95 18.95 18.95 2.7K
10:50 18.93 18.93 18.93 18.93 2.8K
10:51 18.92 18.93 18.91 18.93 6.8K
10:52 18.93 18.93 18.93 18.93 0.6K
10:53 18.92 18.92 18.92 18.92 0.9K
10:54 18.94 18.94 18.91 18.91 4.7K
10:55 18.92 18.93 18.92 18.93 2.6K
10:56 18.93 18.93 18.93 18.93 4.0K
10:57 18.93 18.97 18.93 18.97 4.7K
10:58 18.96 18.98 18.96 18.98 2.8K
10:59 18.97 18.97 18.94 18.94 3.3K
11:00 18.93 18.93 18.91 18.91 2.3K
11:01 18.92 18.92 18.92 18.92 1.2K
11:02 18.93 18.93 18.92 18.92 3.4K
11:03 18.92 18.94 18.92 18.94 3.4K
11:04 18.95 18.95 18.95 18.95 0.8K
11:05 18.96 18.96 18.96 18.96 0.1K
11:06 18.96 18.98 18.96 18.97 5.4K
11:07 18.98 18.98 18.98 18.98 1.2K
11:08 18.96 18.98 18.96 18.98 0.6K
11:09 18.97 18.97 18.97 18.97 1.2K
11:10 18.94 18.94 18.94 18.93 1.2K
11:11 18.95 18.95 18.95 18.95 1.2K
11:12 18.93 18.95 18.93 18.95 3.4K
11:13 18.95 18.95 18.95 18.95 1.3K
11:14 18.94 18.94 18.94 18.94 1.0K
11:15 18.95 18.95 18.95 18.95 2.1K
11:16 18.91 18.91 18.90 18.90 3.5K
11:17 18.94 18.94 18.93 18.93 5.1K
11:19 18.92 18.96 18.92 18.96 8.8K
11:20 18.95 18.95 18.95 18.95 1.0K
11:21 18.96 18.96 18.96 18.96 2.4K
11:24 18.94 18.94 18.93 18.93 2.2K
11:26 18.94 18.98 18.94 18.98 4.9K
11:28 18.96 18.96 18.96 18.96 0.4K
11:29 18.97 18.97 18.95 18.95 2.0K
11:30 18.95 19.02 18.95 19.01 8.9K
11:33 19.01 19.03 19.01 19.02 2.4K
11:35 19.07 19.07 19.06 19.06 3.3K
11:36 19.07 19.07 19.04 19.04 3.6K
11:37 19.05 19.06 19.05 19.06 2.4K
11:39 19.08 19.08 19.08 19.08 1.0K
11:40 19.09 19.09 19.09 19.09 0.9K
11:41 19.08 19.09 19.08 19.09 1.9K
11:43 19.10 19.10 19.10 19.10 1.0K
11:44 19.08 19.08 19.08 19.08 1.5K
11:45 19.08 19.08 19.08 19.08 0.2K
11:46 19.08 19.08 19.07 19.07 0.7K
11:47 19.08 19.10 19.08 19.09 5.1K
11:48 19.10 19.10 19.10 19.10 0.5K
11:50 19.09 19.09 19.09 19.09 1.3K
11:51 19.10 19.10 19.10 19.10 3.2K
11:52 19.12 19.12 19.12 19.11 1.3K
11:53 19.13 19.13 19.13 19.13 3.1K
11:54 19.13 19.13 19.12 19.12 2.3K
11:56 19.12 19.15 19.12 19.15 3.4K
11:57 19.14 19.14 19.13 19.13 4.2K
11:59 19.13 19.13 19.13 19.13 0.3K
12:00 19.13 19.13 19.12 19.12 0.5K
12:02 19.13 19.14 19.13 19.14 2.2K
12:03 19.12 19.12 19.12 19.12 2.9K
12:04 19.13 19.13 19.13 19.13 0.4K
12:05 19.12 19.13 19.12 19.13 0.8K
12:06 19.13 19.13 19.13 19.13 1.0K
12:07 19.15 19.20 19.15 19.20 9.2K
12:08 19.21 19.21 19.21 19.21 1.8K
12:09 19.20 19.20 19.20 19.20 2.8K
12:10 19.22 19.22 19.22 19.22 0.7K
12:11 19.23 19.23 19.23 19.23 1.2K
12:12 19.22 19.22 19.20 19.20 3.5K
12:13 19.20 19.21 19.20 19.20 1.3K
12:15 19.21 19.21 19.21 19.21 0.5K
12:16 19.21 19.21 19.21 19.21 1.5K
12:17 19.19 19.19 19.19 19.19 0.2K
12:18 19.19 19.19 19.17 19.17 3.8K
12:19 19.17 19.17 19.15 19.15 1.3K
12:21 19.16 19.16 19.16 19.16 0.7K
12:22 19.16 19.16 19.14 19.14 3.8K
12:23 19.16 19.16 19.16 19.16 1.5K
12:24 19.14 19.14 19.13 19.13 1.3K
12:25 19.13 19.13 19.12 19.12 2.3K
12:27 19.10 19.11 19.10 19.10 0.5K
12:28 19.10 19.10 19.10 19.10 1.9K
12:29 19.09 19.09 19.09 19.09 1.6K
12:31 19.09 19.09 19.09 19.09 2.7K
12:33 19.08 19.09 19.07 19.07 1.5K
12:34 19.07 19.07 19.07 19.07 1.5K
12:36 19.06 19.06 19.06 19.06 2.1K
12:38 19.05 19.05 19.05 19.05 0.7K
12:39 19.05 19.05 19.05 19.05 0.8K
12:41 19.04 19.04 19.04 19.04 13.1K
12:43 19.06 19.06 19.06 19.06 0.6K
12:44 19.05 19.05 19.05 19.05 0.6K
12:45 19.05 19.06 19.05 19.06 4.8K
12:46 19.07 19.08 19.06 19.08 3.7K
12:48 19.10 19.10 19.10 19.10 1.4K
12:50 19.10 19.10 19.10 19.10 1.0K
12:52 19.10 19.10 19.10 19.10 1.5K
12:53 19.09 19.09 19.09 19.09 1.7K
12:56 19.09 19.09 19.09 19.09 1.7K
12:57 19.09 19.09 19.09 19.09 2.3K
12:59 19.08 19.10 19.08 19.10 4.1K
13:00 19.09 19.09 19.09 19.09 1.5K
13:01 19.10 19.10 19.10 19.10 1.7K
13:02 19.10 19.20 19.10 19.20 7.9K
13:03 19.19 19.19 19.19 19.19 0.4K
13:04 19.18 19.18 19.18 19.18 0.4K
13:05 19.20 19.20 19.20 19.20 0.9K
13:06 19.21 19.21 19.21 19.21 1.3K
13:09 19.16 19.16 19.16 19.16 3.7K
13:13 19.14 19.14 19.14 19.14 3.2K
13:14 19.12 19.12 19.12 19.12 1.4K
13:16 19.10 19.10 19.10 19.10 2.9K
13:18 19.11 19.11 19.10 19.10 2.8K
13:19 19.06 19.08 19.06 19.08 4.5K
13:21 19.09 19.10 19.09 19.10 4.1K
13:22 19.08 19.08 19.07 19.07 2.6K
13:23 19.08 19.08 19.08 19.08 1.9K
13:24 19.07 19.07 19.07 19.07 3.1K
13:25 19.09 19.09 19.09 19.09 0.8K
13:27 19.09 19.09 19.09 19.09 1.3K
13:29 19.08 19.08 19.08 19.08 0.7K
13:30 19.10 19.10 19.10 19.10 3.8K
13:32 19.09 19.09 19.09 19.09 0.9K
13:33 19.10 19.10 19.10 19.10 1.4K
13:35 19.10 19.10 19.10 19.10 2.2K
13:38 19.09 19.09 19.03 19.03 5.0K
13:39 19.03 19.05 19.03 19.05 7.7K
13:40 19.07 19.07 19.05 19.05 5.6K
13:41 19.06 19.06 19.06 19.06 5.1K
13:46 19.06 19.06 19.06 19.06 1.2K
13:47 19.07 19.07 19.07 19.07 2.5K
13:48 19.09 19.09 19.09 19.09 2.4K
13:51 19.08 19.08 19.08 19.08 1.7K
13:54 19.07 19.08 19.07 19.08 5.0K
13:56 19.08 19.08 19.08 19.08 2.4K
13:58 19.08 19.08 19.08 19.08 1.1K
13:59 19.07 19.07 19.07 19.07 1.3K
14:00 19.08 19.08 19.08 19.08 1.8K
14:02 19.07 19.07 19.07 19.07 1.2K
14:04 19.06 19.06 19.06 19.06 0.8K
14:05 19.06 19.07 19.05 19.07 7.4K
14:06 19.07 19.10 19.07 19.10 5.7K
14:08 19.09 19.09 19.09 19.09 1.6K
14:10 19.10 19.10 19.10 19.10 1.8K
14:11 19.11 19.11 19.11 19.11 1.7K
14:13 19.11 19.11 19.10 19.10 4.3K
14:14 19.10 19.10 19.10 19.10 1.9K
14:16 19.10 19.10 19.10 19.10 0.5K
14:17 19.10 19.10 19.10 19.10 1.0K
14:18 19.10 19.10 19.10 19.10 0.5K
14:20 19.09 19.09 19.09 19.09 0.9K
14:21 19.10 19.11 19.09 19.09 8.8K
14:22 19.08 19.08 19.08 19.08 0.8K
14:23 19.07 19.07 19.07 19.07 3.2K
14:24 19.07 19.07 19.07 19.07 0.5K
14:25 19.08 19.08 19.06 19.06 5.3K
14:26 19.07 19.07 19.07 19.07 5.5K
14:30 19.04 19.04 19.04 19.04 2.5K
14:31 19.05 19.06 19.05 19.06 4.6K
14:32 19.07 19.07 19.06 19.06 1.1K
14:33 19.06 19.06 19.06 19.06 0.8K
14:34 19.07 19.11 19.07 19.10 9.7K
14:35 19.11 19.12 19.11 19.12 4.7K
14:36 19.17 19.17 19.17 19.17 1.1K
14:37 19.11 19.11 19.11 19.11 7.4K
14:38 19.13 19.13 19.13 19.13 0.8K
14:39 19.10 19.10 19.10 19.10 1.6K
14:40 19.09 19.09 19.09 19.09 1.6K
14:42 19.07 19.07 19.07 19.07 2.2K
14:44 19.07 19.07 19.06 19.06 1.6K
14:45 19.05 19.06 19.05 19.05 2.2K
14:46 19.08 19.08 19.08 19.08 3.2K
14:47 19.08 19.08 19.08 19.08 0.6K
14:48 19.07 19.07 19.07 19.07 1.8K
14:49 19.07 19.07 19.07 19.07 1.1K
14:50 19.06 19.06 19.06 19.06 2.1K
14:51 19.06 19.08 19.06 19.08 5.0K
14:52 19.08 19.08 19.08 19.08 0.5K
14:53 19.08 19.09 19.08 19.09 2.6K
14:54 19.09 19.09 19.09 19.09 3.8K
14:56 19.10 19.10 19.10 19.10 1.1K
14:58 19.10 19.11 19.10 19.11 2.8K
14:59 19.11 19.11 19.11 19.11 0.2K
15:00 19.11 19.12 19.10 19.12 7.3K
15:01 19.12 19.12 19.12 19.12 0.5K
15:02 19.13 19.13 19.11 19.11 1.8K
15:03 19.11 19.11 19.11 19.11 0.4K
15:04 19.11 19.11 19.11 19.11 1.5K
15:05 19.12 19.12 19.12 19.12 4.4K
15:07 19.11 19.11 19.11 19.11 0.9K
15:08 19.10 19.10 19.10 19.10 2.7K
15:09 19.10 19.11 19.10 19.10 1.9K
15:11 19.10 19.10 19.10 19.10 0.8K
15:12 19.10 19.11 19.10 19.10 3.9K
15:13 19.10 19.11 19.09 19.11 5.9K
15:15 19.11 19.11 19.09 19.09 2.9K
15:16 19.10 19.10 19.10 19.10 1.4K
15:18 19.09 19.09 19.09 19.09 0.7K
15:19 19.10 19.10 19.10 19.10 4.1K
15:20 19.12 19.13 19.12 19.13 2.6K
15:21 19.13 19.13 19.12 19.12 3.1K
15:22 19.12 19.12 19.11 19.11 0.6K
15:23 19.12 19.12 19.12 19.12 1.3K
15:24 19.13 19.14 19.13 19.13 5.9K
15:26 19.13 19.13 19.13 19.13 2.2K
15:27 19.13 19.13 19.12 19.12 0.8K
15:28 19.13 19.13 19.12 19.11 6.1K
15:29 19.11 19.11 19.11 19.11 3.4K
15:30 19.11 19.11 19.08 19.08 8.1K
15:31 19.09 19.10 19.09 19.09 4.9K
15:32 19.10 19.10 19.10 19.10 1.3K
15:33 19.10 19.10 19.10 19.10 0.9K
15:34 19.11 19.11 19.11 19.11 1.0K
15:35 19.09 19.10 19.09 19.10 6.8K
15:36 19.09 19.10 19.09 19.09 4.9K
15:37 19.09 19.09 19.09 19.09 2.4K
15:38 19.09 19.09 19.09 19.09 2.2K
15:39 19.10 19.10 19.10 19.10 0.3K
15:40 19.10 19.10 19.09 19.09 1.6K
15:41 19.09 19.09 19.07 19.07 8.7K
15:42 19.08 19.13 19.08 19.12 16.4K
15:43 19.11 19.11 19.07 19.07 6.8K
15:44 19.07 19.12 19.07 19.12 12.0K
15:45 19.13 19.13 19.12 19.12 3.3K
15:46 19.12 19.12 19.07 19.07 11.4K
15:47 19.07 19.07 19.07 19.07 2.5K
15:48 19.06 19.06 19.04 19.04 8.3K
15:49 19.03 19.03 19.01 19.01 12.1K
15:50 19.01 19.07 19.01 19.07 17.4K
15:51 19.05 19.05 19.03 19.04 5.7K
15:52 19.02 19.02 19.00 19.00 8.6K
15:53 19.00 19.03 19.00 19.02 14.5K
15:54 19.04 19.07 19.04 19.07 8.6K
15:55 19.07 19.07 19.07 19.07 13.7K
15:56 19.05 19.05 19.00 19.00 22.7K
15:57 19.00 19.03 19.00 19.03 25.9K
15:58 19.02 19.05 19.01 19.04 41.7K
15:59 19.05 19.09 19.05 19.09 260.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available