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
09:31 20.60 20.60 20.60 20.60 8.7K
09:32 20.58 20.58 20.58 20.58 0.3K
09:33 20.57 20.58 20.57 20.58 2.0K
09:34 20.58 20.58 20.58 20.58 0.5K
09:35 20.59 20.59 20.59 20.59 0.1K
09:36 20.59 20.59 20.59 20.59 1.4K
09:37 20.59 20.59 20.53 20.55 1.3K
09:38 20.56 20.56 20.55 20.55 1.0K
09:39 20.65 20.65 20.65 20.65 0.9K
09:40 20.62 20.62 20.60 20.60 0.5K
09:42 20.60 20.60 20.60 20.60 1.2K
09:43 20.68 20.68 20.68 20.68 0.3K
09:44 20.68 20.76 20.68 20.76 1.1K
09:45 20.74 20.76 20.70 20.70 2.3K
09:47 20.71 20.75 20.71 20.73 1.1K
09:49 20.78 20.89 20.78 20.89 8.8K
09:50 20.83 20.91 20.79 20.91 17.9K
09:51 20.89 20.92 20.89 20.92 2.9K
09:52 20.92 20.92 20.92 20.92 0.4K
09:53 20.93 20.93 20.87 20.87 1.4K
09:55 20.85 20.85 20.77 20.77 4.6K
09:56 20.75 20.75 20.75 20.75 1.2K
09:57 20.77 20.77 20.77 20.77 1.3K
09:59 20.70 20.70 20.70 20.70 2.9K
10:01 20.77 20.77 20.77 20.77 1.9K
10:03 20.79 20.84 20.79 20.84 8.5K
10:04 20.87 20.92 20.87 20.92 0.9K
10:05 20.90 20.90 20.90 20.90 1.1K
10:07 20.92 20.92 20.92 20.92 0.7K
10:08 20.92 20.92 20.92 20.92 2.3K
10:11 20.96 20.96 20.96 20.96 2.6K
10:13 20.92 20.94 20.91 20.94 1.4K
10:14 20.95 20.95 20.95 20.95 0.2K
10:15 20.95 20.96 20.95 20.96 1.1K
10:16 20.97 20.97 20.90 20.90 3.8K
10:17 20.93 20.93 20.93 20.93 1.2K
10:19 20.98 20.98 20.98 20.98 7.7K
10:20 20.99 21.00 20.96 20.96 4.1K
10:21 20.98 20.98 20.98 20.98 3.7K
10:24 21.03 21.03 21.03 21.03 1.3K
10:26 21.07 21.07 21.07 21.07 1.4K
10:27 21.06 21.07 21.06 21.07 2.6K
10:28 21.07 21.07 21.07 21.07 0.9K
10:29 21.04 21.10 21.04 21.10 4.8K
10:30 21.07 21.07 21.07 21.07 0.6K
10:31 21.04 21.04 21.04 21.04 4.3K
10:35 21.00 21.05 21.00 21.05 2.2K
10:37 21.03 21.03 21.03 21.03 2.1K
10:38 21.03 21.03 21.01 21.01 2.0K
10:39 21.04 21.04 21.04 21.04 2.6K
10:40 21.01 21.01 21.01 21.01 1.4K
10:42 21.02 21.02 21.02 21.02 2.3K
10:44 21.06 21.07 21.06 21.07 2.1K
10:46 21.08 21.08 21.07 21.07 1.1K
10:47 21.05 21.05 21.05 21.05 2.7K
10:48 21.03 21.05 21.03 21.05 1.5K
10:50 21.05 21.05 21.05 21.05 0.2K
10:51 21.05 21.05 21.05 21.05 0.4K
10:52 21.00 21.01 21.00 21.01 3.1K
10:53 21.01 21.01 21.01 21.01 0.9K
10:54 21.03 21.03 21.03 21.03 2.4K
10:57 21.02 21.02 21.02 21.02 3.2K
10:59 20.96 20.96 20.96 20.96 2.0K
11:00 20.97 20.97 20.97 20.97 12.1K
11:02 20.93 20.97 20.93 20.95 4.7K
11:03 20.92 20.92 20.91 20.91 2.4K
11:04 20.94 21.01 20.94 21.01 5.4K
11:06 21.03 21.07 21.03 21.07 2.3K
11:08 21.10 21.10 21.04 21.04 1.4K
11:09 21.03 21.03 21.03 21.03 0.5K
11:11 21.04 21.06 21.04 21.05 1.6K
11:13 21.07 21.07 21.07 21.07 1.2K
11:14 21.08 21.08 21.08 21.08 1.7K
11:15 21.09 21.09 21.07 21.07 0.8K
11:16 21.08 21.08 21.08 21.08 0.8K
11:17 21.09 21.09 21.09 21.09 1.3K
11:19 21.14 21.14 21.14 21.14 1.3K
11:20 21.13 21.14 21.13 21.14 3.1K
11:21 21.16 21.17 21.16 21.17 1.8K
11:23 21.23 21.23 21.18 21.18 6.4K
11:25 21.19 21.19 21.19 21.19 0.7K
11:26 21.18 21.20 21.18 21.20 2.7K
11:27 21.17 21.17 21.17 21.17 2.5K
11:30 21.20 21.20 21.20 21.20 0.5K
11:31 21.20 21.20 21.20 21.20 0.8K
11:32 21.21 21.22 21.21 21.22 3.5K
11:33 21.26 21.26 21.26 21.26 1.0K
11:34 21.23 21.23 21.23 21.23 1.7K
11:35 21.21 21.21 21.20 21.20 1.8K
11:36 21.20 21.21 21.20 21.21 1.4K
11:37 21.18 21.18 21.18 21.18 1.6K
11:38 21.21 21.21 21.21 21.21 1.3K
11:40 21.27 21.27 21.27 21.27 2.9K
11:41 21.29 21.31 21.29 21.31 1.3K
11:42 21.31 21.32 21.29 21.29 2.2K
11:43 21.29 21.29 21.28 21.28 3.7K
11:45 21.27 21.27 21.25 21.25 3.8K
11:47 21.26 21.26 21.26 21.26 1.2K
11:48 21.30 21.31 21.30 21.31 1.7K
11:49 21.27 21.27 21.27 21.27 2.1K
11:50 21.27 21.27 21.26 21.26 4.5K
11:53 21.26 21.26 21.24 21.24 0.7K
11:54 21.25 21.25 21.25 21.25 1.3K
11:55 21.20 21.20 21.20 21.20 4.2K
11:57 21.17 21.20 21.17 21.18 1.4K
11:58 21.20 21.20 21.20 21.20 1.0K
11:59 21.20 21.20 21.20 21.20 0.6K
12:00 21.21 21.21 21.21 21.21 3.0K
12:01 21.24 21.24 21.24 21.24 1.7K
12:02 21.26 21.26 21.26 21.26 0.4K
12:03 21.26 21.27 21.26 21.27 0.7K
12:04 21.26 21.26 21.26 21.26 1.2K
12:05 21.29 21.29 21.29 21.29 2.0K
12:10 21.32 21.32 21.29 21.31 4.5K
12:11 21.32 21.35 21.32 21.35 1.0K
12:12 21.34 21.34 21.34 21.34 2.9K
12:14 21.32 21.32 21.31 21.31 4.3K
12:16 21.32 21.32 21.32 21.32 0.7K
12:17 21.34 21.35 21.34 21.35 20.8K
12:18 21.39 21.43 21.39 21.43 2.5K
12:19 21.44 21.44 21.43 21.43 2.5K
12:20 21.41 21.44 21.41 21.44 4.1K
12:21 21.45 21.45 21.45 21.45 0.4K
12:22 21.44 21.44 21.42 21.42 2.1K
12:23 21.42 21.43 21.42 21.43 2.1K
12:25 21.43 21.43 21.41 21.41 1.0K
12:26 21.39 21.39 21.39 21.39 2.4K
12:27 21.40 21.40 21.40 21.40 0.2K
12:28 21.40 21.40 21.39 21.39 0.9K
12:29 21.40 21.40 21.40 21.40 0.3K
12:30 21.40 21.43 21.40 21.40 4.8K
12:34 21.42 21.43 21.42 21.43 1.7K
12:35 21.44 21.45 21.44 21.45 0.8K
12:36 21.42 21.43 21.42 21.43 7.4K
12:37 21.43 21.43 21.43 21.43 0.3K
12:38 21.43 21.47 21.43 21.47 4.8K
12:41 21.46 21.46 21.46 21.46 1.2K
12:42 21.45 21.45 21.44 21.44 0.9K
12:43 21.46 21.46 21.46 21.46 1.1K
12:44 21.46 21.46 21.46 21.46 0.6K
12:45 21.46 21.46 21.46 21.46 0.8K
12:46 21.46 21.46 21.45 21.45 1.6K
12:47 21.43 21.44 21.43 21.44 3.6K
12:48 21.44 21.44 21.44 21.44 1.6K
12:51 21.44 21.44 21.44 21.44 0.4K
12:52 21.44 21.45 21.44 21.45 3.0K
12:53 21.44 21.44 21.43 21.43 3.4K
12:55 21.43 21.43 21.43 21.43 0.6K
12:56 21.43 21.44 21.41 21.44 3.2K
12:57 21.45 21.45 21.45 21.45 0.1K
12:58 21.46 21.46 21.46 21.46 1.2K
12:59 21.46 21.46 21.46 21.46 0.9K
13:00 21.46 21.46 21.46 21.46 0.3K
13:01 21.48 21.48 21.47 21.47 6.0K
13:02 21.48 21.49 21.48 21.49 4.1K
13:03 21.50 21.51 21.49 21.50 4.4K
13:04 21.48 21.48 21.45 21.45 3.0K
13:06 21.46 21.46 21.46 21.46 3.2K
13:09 21.42 21.42 21.38 21.38 3.1K
13:10 21.38 21.38 21.38 21.38 0.7K
13:11 21.38 21.39 21.38 21.39 1.5K
13:13 21.39 21.39 21.38 21.38 1.9K
13:14 21.36 21.36 21.36 21.36 0.9K
13:15 21.35 21.35 21.34 21.34 2.1K
13:19 21.36 21.36 21.33 21.34 1.7K
13:20 21.34 21.37 21.34 21.37 4.1K
13:23 21.39 21.39 21.39 21.39 1.0K
13:25 21.38 21.38 21.37 21.38 2.5K
13:26 21.36 21.36 21.36 21.36 4.4K
13:29 21.33 21.33 21.33 21.33 2.1K
13:30 21.32 21.35 21.32 21.35 4.9K
13:32 21.35 21.35 21.34 21.34 2.6K
13:35 21.33 21.35 21.33 21.35 1.6K
13:36 21.37 21.37 21.37 21.37 1.5K
13:37 21.39 21.39 21.38 21.38 1.6K
13:39 21.40 21.40 21.40 21.40 1.6K
13:41 21.40 21.42 21.40 21.42 3.7K
13:43 21.43 21.43 21.43 21.43 0.7K
13:44 21.42 21.42 21.40 21.40 2.8K
13:45 21.40 21.40 21.40 21.40 0.4K
13:46 21.40 21.40 21.39 21.39 0.9K
13:47 21.39 21.39 21.37 21.37 3.5K
13:49 21.37 21.38 21.37 21.38 4.1K
13:54 21.38 21.40 21.38 21.40 3.8K
13:56 21.39 21.40 21.39 21.40 1.7K
13:57 21.40 21.40 21.40 21.40 0.3K
13:58 21.40 21.40 21.36 21.36 3.4K
13:59 21.36 21.36 21.36 21.36 0.2K
14:00 21.36 21.36 21.36 21.36 1.0K
14:01 21.35 21.35 21.35 21.35 0.5K
14:02 21.34 21.34 21.33 21.33 1.2K
14:03 21.35 21.35 21.35 21.35 0.6K
14:04 21.35 21.35 21.35 21.35 1.2K
14:05 21.34 21.34 21.34 21.34 0.3K
14:06 21.35 21.35 21.35 21.35 1.2K
14:08 21.36 21.37 21.36 21.37 3.7K
14:09 21.39 21.40 21.39 21.40 3.6K
14:10 21.42 21.42 21.42 21.42 1.9K
14:11 21.45 21.45 21.45 21.45 1.1K
14:12 21.47 21.47 21.47 21.47 0.9K
14:13 21.48 21.48 21.48 21.48 0.8K
14:14 21.50 21.50 21.50 21.50 1.6K
14:15 21.48 21.49 21.48 21.49 2.6K
14:16 21.53 21.53 21.52 21.52 2.5K
14:18 21.54 21.54 21.54 21.54 0.6K
14:19 21.54 21.54 21.54 21.54 2.2K
14:21 21.56 21.56 21.56 21.56 4.4K
14:25 21.61 21.61 21.61 21.61 1.7K
14:26 21.60 21.61 21.60 21.61 0.8K
14:27 21.61 21.61 21.61 21.61 1.3K
14:28 21.62 21.62 21.61 21.61 2.8K
14:29 21.62 21.62 21.62 21.62 1.0K
14:30 21.65 21.65 21.65 21.65 2.7K
14:31 21.67 21.67 21.67 21.67 0.6K
14:32 21.66 21.68 21.66 21.68 1.4K
14:33 21.68 21.68 21.68 21.68 0.8K
14:34 21.67 21.67 21.67 21.67 2.5K
14:36 21.68 21.68 21.67 21.67 1.1K
14:37 21.66 21.67 21.63 21.63 4.6K
14:38 21.61 21.61 21.59 21.59 2.3K
14:39 21.60 21.60 21.59 21.59 2.4K
14:41 21.57 21.58 21.57 21.58 0.9K
14:42 21.59 21.60 21.59 21.60 3.1K
14:43 21.60 21.60 21.60 21.60 0.4K
14:44 21.61 21.61 21.60 21.61 1.3K
14:45 21.61 21.62 21.61 21.62 0.6K
14:46 21.62 21.62 21.62 21.62 2.3K
14:47 21.63 21.63 21.63 21.63 1.8K
14:48 21.64 21.64 21.63 21.63 1.7K
14:49 21.63 21.63 21.62 21.62 5.3K
14:50 21.61 21.61 21.61 21.61 1.5K
14:51 21.64 21.64 21.64 21.64 0.9K
14:52 21.64 21.67 21.64 21.67 3.1K
14:53 21.67 21.69 21.67 21.69 2.8K
14:54 21.69 21.69 21.69 21.69 0.5K
14:55 21.67 21.67 21.67 21.67 0.8K
14:56 21.68 21.68 21.68 21.68 2.2K
14:57 21.69 21.69 21.68 21.68 3.2K
15:00 21.70 21.70 21.69 21.69 4.1K
15:01 21.69 21.69 21.68 21.68 3.7K
15:02 21.69 21.71 21.67 21.71 7.0K
15:03 21.70 21.71 21.70 21.71 1.3K
15:04 21.72 21.75 21.72 21.75 1.9K
15:05 21.74 21.74 21.74 21.74 2.1K
15:07 21.77 21.77 21.77 21.77 4.2K
15:08 21.76 21.76 21.76 21.76 0.4K
15:09 21.76 21.76 21.76 21.76 2.8K
15:10 21.76 21.77 21.76 21.77 6.2K
15:11 21.76 21.78 21.76 21.78 6.6K
15:13 21.78 21.79 21.78 21.78 2.9K
15:14 21.78 21.78 21.78 21.78 0.6K
15:15 21.79 21.79 21.78 21.78 1.7K
15:16 21.79 21.80 21.75 21.75 7.9K
15:17 21.77 21.77 21.73 21.73 7.8K
15:18 21.75 21.75 21.73 21.73 3.8K
15:19 21.73 21.73 21.73 21.73 2.6K
15:20 21.72 21.74 21.72 21.74 6.5K
15:21 21.74 21.75 21.72 21.72 4.0K
15:22 21.72 21.72 21.72 21.72 2.7K
15:23 21.74 21.74 21.73 21.73 3.9K
15:24 21.72 21.72 21.72 21.72 2.0K
15:25 21.72 21.75 21.72 21.75 3.4K
15:26 21.73 21.76 21.73 21.76 4.6K
15:27 21.76 21.76 21.76 21.76 1.7K
15:28 21.76 21.76 21.76 21.76 1.7K
15:29 21.75 21.75 21.74 21.75 4.2K
15:30 21.75 21.80 21.75 21.80 7.5K
15:31 21.81 21.81 21.80 21.80 4.2K
15:32 21.79 21.81 21.76 21.81 6.8K
15:33 21.82 21.82 21.81 21.82 3.6K
15:34 21.87 21.87 21.84 21.84 7.0K
15:35 21.85 21.85 21.83 21.85 2.4K
15:36 21.79 21.81 21.79 21.81 8.4K
15:37 21.80 21.80 21.78 21.79 7.5K
15:38 21.80 21.82 21.80 21.81 8.9K
15:39 21.81 21.81 21.81 21.81 4.4K
15:41 21.81 21.86 21.81 21.85 11.7K
15:42 21.89 21.89 21.87 21.89 3.8K
15:43 21.90 21.90 21.87 21.87 9.6K
15:44 21.87 21.87 21.87 21.87 3.1K
15:45 21.88 21.88 21.82 21.82 31.3K
15:46 21.82 21.86 21.81 21.86 21.2K
15:47 21.87 21.88 21.85 21.85 10.5K
15:48 21.83 21.83 21.82 21.82 3.4K
15:49 21.82 21.82 21.82 21.82 5.3K
15:50 21.84 21.89 21.84 21.87 11.7K
15:51 21.86 21.86 21.84 21.85 11.2K
15:52 21.83 21.83 21.77 21.80 23.9K
15:53 21.80 21.80 21.77 21.77 9.0K
15:54 21.76 21.79 21.76 21.77 11.1K
15:55 21.77 21.77 21.67 21.67 18.5K
15:56 21.67 21.68 21.65 21.68 23.7K
15:57 21.66 21.66 21.64 21.66 13.9K
15:58 21.66 21.66 21.63 21.65 35.9K
15:59 21.65 21.66 21.63 21.64 276.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available