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 21.16 21.25 21.16 21.25 9.3K
09:32 21.21 21.21 21.21 21.21 0.5K
09:34 21.09 21.09 21.09 21.09 0.4K
09:35 21.21 21.21 21.21 21.21 0.8K
09:41 21.15 21.15 21.15 21.15 1.5K
09:42 21.09 21.09 21.07 21.07 2.1K
09:44 20.99 20.99 20.99 20.99 1.0K
09:45 20.99 20.99 20.99 20.99 2.2K
09:46 20.99 21.00 20.99 21.00 2.2K
09:47 21.04 21.11 21.04 21.11 1.9K
09:48 21.07 21.07 21.07 21.07 0.4K
09:49 21.07 21.07 21.07 21.07 2.0K
09:51 21.08 21.08 21.07 21.07 1.4K
09:52 21.18 21.18 21.18 21.18 1.8K
09:53 21.17 21.17 21.12 21.12 0.8K
09:54 21.21 21.21 21.16 21.16 1.7K
09:56 21.21 21.21 21.21 21.21 0.3K
09:57 21.19 21.19 21.19 21.19 1.4K
09:58 21.19 21.19 21.19 21.19 1.2K
10:00 21.23 21.23 21.17 21.17 5.0K
10:01 21.17 21.17 21.13 21.13 3.0K
10:02 21.11 21.23 21.11 21.23 30.9K
10:03 21.21 21.21 21.21 21.21 2.4K
10:06 21.34 21.34 21.34 21.34 12.5K
10:07 21.38 21.38 21.38 21.38 0.5K
10:08 21.35 21.38 21.35 21.38 2.2K
10:09 21.34 21.34 21.34 21.34 3.9K
10:11 21.37 21.37 21.31 21.31 4.6K
10:12 21.25 21.25 21.25 21.25 2.9K
10:13 21.25 21.25 21.25 21.25 0.4K
10:14 21.26 21.26 21.22 21.22 2.8K
10:21 21.28 21.28 21.28 21.28 1.6K
10:22 21.28 21.29 21.28 21.29 1.8K
10:23 21.34 21.34 21.34 21.34 0.1K
10:24 21.33 21.33 21.33 21.33 0.7K
10:25 21.38 21.38 21.38 21.38 0.4K
10:26 21.38 21.38 21.38 21.38 0.1K
10:27 21.38 21.38 21.38 21.38 0.5K
10:28 21.38 21.42 21.38 21.42 1.2K
10:29 21.39 21.39 21.39 21.39 0.3K
10:31 21.41 21.47 21.41 21.47 1.2K
10:32 21.48 21.48 21.44 21.44 4.6K
10:36 21.42 21.47 21.42 21.47 2.8K
10:41 21.49 21.53 21.49 21.51 3.5K
10:42 21.52 21.52 21.52 21.52 1.4K
10:44 21.55 21.56 21.55 21.56 1.8K
10:45 21.57 21.57 21.57 21.57 1.3K
10:47 21.62 21.62 21.60 21.60 2.9K
10:51 21.59 21.59 21.59 21.59 1.5K
10:53 21.58 21.58 21.58 21.58 3.7K
10:56 21.63 21.63 21.63 21.63 1.2K
10:57 21.64 21.64 21.64 21.64 0.2K
10:58 21.64 21.67 21.63 21.67 13.0K
11:01 21.68 21.68 21.68 21.68 1.0K
11:02 21.72 21.72 21.71 21.71 11.9K
11:03 21.70 21.70 21.70 21.70 1.4K
11:04 21.68 21.68 21.68 21.68 1.8K
11:05 21.62 21.62 21.62 21.62 0.8K
11:06 21.65 21.66 21.65 21.66 10.8K
11:09 21.61 21.61 21.61 21.61 3.1K
11:13 21.58 21.58 21.55 21.55 1.3K
11:14 21.54 21.54 21.54 21.54 1.3K
11:15 21.55 21.55 21.55 21.55 0.7K
11:16 21.57 21.57 21.57 21.57 2.8K
11:19 21.63 21.63 21.63 21.63 3.1K
11:20 21.62 21.62 21.62 21.62 3.3K
11:21 21.58 21.62 21.58 21.62 3.0K
11:22 21.62 21.64 21.62 21.62 1.3K
11:23 21.64 21.65 21.64 21.65 1.3K
11:24 21.63 21.66 21.63 21.66 0.7K
11:25 21.63 21.63 21.63 21.63 4.5K
11:26 21.59 21.59 21.58 21.58 1.4K
11:27 21.57 21.57 21.57 21.57 0.5K
11:28 21.57 21.59 21.57 21.59 1.4K
11:31 21.58 21.58 21.58 21.58 0.5K
11:32 21.59 21.59 21.59 21.59 2.4K
11:33 21.63 21.63 21.61 21.61 3.7K
11:34 21.60 21.60 21.60 21.60 1.6K
11:36 21.63 21.64 21.63 21.64 1.5K
11:37 21.61 21.61 21.58 21.58 2.6K
11:38 21.60 21.60 21.60 21.60 0.9K
11:39 21.66 21.66 21.65 21.65 0.6K
11:40 21.66 21.66 21.66 21.66 4.2K
11:41 21.65 21.65 21.64 21.64 1.8K
11:42 21.66 21.66 21.63 21.63 3.3K
11:46 21.62 21.62 21.62 21.62 0.8K
11:47 21.66 21.66 21.66 21.66 2.8K
11:50 21.66 21.66 21.66 21.66 3.8K
11:51 21.70 21.71 21.70 21.71 1.1K
11:52 21.71 21.71 21.71 21.71 1.6K
11:53 21.73 21.73 21.73 21.73 0.7K
11:54 21.73 21.73 21.69 21.69 1.8K
11:55 21.68 21.68 21.68 21.68 2.6K
11:59 21.74 21.74 21.74 21.74 3.8K
12:00 21.71 21.71 21.71 21.71 1.8K
12:03 21.71 21.74 21.71 21.74 4.5K
12:04 21.70 21.70 21.70 21.70 3.3K
12:06 21.68 21.68 21.68 21.68 1.6K
12:07 21.70 21.70 21.70 21.70 0.4K
12:08 21.70 21.70 21.70 21.70 0.2K
12:09 21.72 21.75 21.72 21.75 3.1K
12:10 21.69 21.70 21.69 21.70 2.6K
12:13 21.69 21.69 21.68 21.69 3.0K
12:15 21.66 21.66 21.66 21.66 1.5K
12:16 21.66 21.66 21.66 21.66 1.2K
12:20 21.66 21.66 21.66 21.66 1.5K
12:21 21.64 21.66 21.64 21.66 2.2K
12:22 21.66 21.66 21.66 21.66 0.4K
12:23 21.64 21.64 21.64 21.64 1.4K
12:24 21.63 21.64 21.62 21.64 2.3K
12:25 21.63 21.65 21.63 21.65 1.9K
12:26 21.66 21.66 21.66 21.66 2.2K
12:27 21.62 21.62 21.61 21.61 1.8K
12:28 21.59 21.59 21.58 21.58 1.1K
12:29 21.62 21.62 21.62 21.62 3.4K
12:32 21.60 21.60 21.60 21.60 0.5K
12:33 21.59 21.59 21.59 21.59 0.9K
12:34 21.58 21.59 21.58 21.59 1.8K
12:35 21.59 21.59 21.59 21.59 0.3K
12:36 21.57 21.58 21.57 21.58 0.9K
12:37 21.58 21.59 21.58 21.59 2.6K
12:38 21.56 21.56 21.56 21.56 1.6K
12:40 21.57 21.57 21.57 21.57 0.4K
12:41 21.57 21.57 21.57 21.57 0.3K
12:42 21.56 21.56 21.53 21.53 1.8K
12:43 21.54 21.54 21.54 21.54 0.7K
12:44 21.54 21.54 21.54 21.54 0.8K
12:45 21.54 21.55 21.54 21.55 0.5K
12:46 21.56 21.56 21.56 21.56 0.5K
12:47 21.57 21.57 21.57 21.57 0.9K
12:48 21.54 21.54 21.54 21.54 0.3K
12:49 21.55 21.55 21.55 21.55 0.2K
12:50 21.56 21.56 21.56 21.56 1.4K
12:52 21.58 21.58 21.58 21.58 0.9K
12:54 21.59 21.59 21.59 21.59 0.4K
12:55 21.58 21.58 21.58 21.58 1.2K
12:56 21.59 21.59 21.59 21.59 1.3K
12:59 21.60 21.61 21.60 21.61 1.9K
13:00 21.61 21.64 21.61 21.64 6.6K
13:01 21.63 21.63 21.63 21.63 0.7K
13:02 21.65 21.65 21.65 21.65 1.3K
13:03 21.69 21.69 21.69 21.69 0.5K
13:04 21.67 21.67 21.67 21.67 2.6K
13:05 21.68 21.68 21.68 21.68 0.3K
13:06 21.62 21.62 21.62 21.62 4.3K
13:08 21.66 21.66 21.66 21.66 0.6K
13:09 21.66 21.66 21.66 21.66 0.7K
13:10 21.67 21.67 21.67 21.67 0.3K
13:12 21.68 21.69 21.68 21.68 0.9K
13:13 21.68 21.68 21.68 21.68 0.8K
13:14 21.67 21.67 21.67 21.67 2.9K
13:15 21.63 21.63 21.63 21.63 3.0K
13:17 21.61 21.61 21.61 21.61 0.4K
13:18 21.61 21.61 21.61 21.61 1.8K
13:21 21.62 21.62 21.62 21.62 1.0K
13:22 21.62 21.62 21.62 21.62 1.1K
13:24 21.62 21.62 21.62 21.62 0.6K
13:25 21.64 21.64 21.64 21.64 1.4K
13:26 21.65 21.65 21.65 21.65 1.8K
13:27 21.66 21.66 21.66 21.66 1.7K
13:31 21.67 21.67 21.67 21.67 1.6K
13:32 21.67 21.75 21.67 21.75 16.7K
13:34 21.77 21.77 21.77 21.77 0.3K
13:35 21.77 21.77 21.73 21.73 2.7K
13:36 21.74 21.74 21.74 21.74 0.2K
13:37 21.75 21.75 21.75 21.75 1.3K
13:38 21.75 21.75 21.71 21.72 2.8K
13:39 21.72 21.72 21.70 21.71 3.1K
13:40 21.71 21.71 21.69 21.69 0.5K
13:41 21.69 21.73 21.69 21.73 1.1K
13:42 21.76 21.76 21.76 21.76 2.2K
13:46 21.81 21.81 21.80 21.80 2.3K
13:47 21.78 21.78 21.78 21.78 0.8K
13:48 21.78 21.78 21.78 21.78 0.7K
13:49 21.79 21.80 21.79 21.80 1.6K
13:51 21.78 21.78 21.78 21.78 0.4K
13:52 21.78 21.78 21.78 21.78 0.6K
13:53 21.81 21.82 21.81 21.82 3.1K
13:54 21.80 21.80 21.80 21.80 1.6K
13:55 21.81 21.81 21.81 21.81 0.8K
13:56 21.81 21.81 21.81 21.81 0.4K
13:57 21.81 21.81 21.81 21.81 0.8K
13:58 21.82 21.82 21.81 21.81 2.2K
13:59 21.81 21.81 21.81 21.81 0.8K
14:00 21.82 21.82 21.82 21.82 1.3K
14:01 21.85 21.86 21.85 21.86 1.5K
14:02 21.85 21.87 21.85 21.87 2.3K
14:03 21.90 21.92 21.90 21.92 1.5K
14:04 21.90 21.90 21.90 21.90 1.4K
14:05 21.91 21.91 21.90 21.90 1.3K
14:06 21.89 21.90 21.89 21.90 2.4K
14:07 21.88 21.88 21.88 21.88 0.7K
14:08 21.88 21.88 21.88 21.88 0.5K
14:10 21.88 21.88 21.86 21.88 3.6K
14:11 21.88 21.88 21.88 21.88 0.7K
14:12 21.89 21.93 21.89 21.92 4.1K
14:13 21.92 21.92 21.92 21.92 1.0K
14:14 21.91 21.92 21.91 21.92 2.2K
14:15 21.91 21.92 21.91 21.92 0.2K
14:16 21.91 21.91 21.89 21.89 3.0K
14:17 21.87 21.89 21.87 21.89 1.5K
14:18 21.89 21.90 21.88 21.90 1.6K
14:19 21.91 21.91 21.90 21.90 1.8K
14:20 21.91 21.91 21.90 21.90 1.6K
14:21 21.91 21.91 21.91 21.91 0.4K
14:22 21.91 21.91 21.91 21.91 1.3K
14:23 21.91 21.92 21.91 21.91 2.4K
14:26 21.90 21.92 21.90 21.92 2.9K
14:27 21.92 21.92 21.91 21.91 1.2K
14:28 21.92 21.92 21.92 21.92 3.1K
14:29 21.92 21.92 21.92 21.92 0.9K
14:30 21.92 21.92 21.92 21.92 0.6K
14:31 21.93 21.95 21.93 21.95 2.0K
14:33 21.95 21.97 21.95 21.97 1.4K
14:34 21.96 21.96 21.96 21.96 1.4K
14:35 21.96 21.96 21.95 21.96 2.2K
14:36 21.96 21.97 21.96 21.96 1.9K
14:37 21.95 21.95 21.95 21.95 0.2K
14:38 21.96 21.96 21.96 21.96 1.2K
14:39 21.96 21.96 21.95 21.95 1.4K
14:40 21.93 21.95 21.93 21.95 3.0K
14:41 21.94 21.94 21.94 21.94 1.0K
14:42 21.95 21.95 21.94 21.94 0.9K
14:43 21.96 21.96 21.96 21.96 2.0K
14:44 21.95 21.95 21.95 21.95 0.8K
14:45 21.92 21.92 21.91 21.91 2.9K
14:46 21.89 21.89 21.86 21.86 1.7K
14:47 21.88 21.89 21.88 21.89 1.1K
14:49 21.89 21.89 21.89 21.89 1.9K
14:53 21.90 21.90 21.90 21.90 1.4K
14:55 21.88 21.88 21.88 21.88 3.4K
14:58 21.89 21.89 21.89 21.89 0.6K
14:59 21.89 21.89 21.89 21.89 0.4K
15:00 21.89 21.89 21.86 21.86 8.5K
15:01 21.89 21.89 21.89 21.89 3.4K
15:02 21.89 21.89 21.89 21.89 1.2K
15:03 21.90 21.91 21.90 21.91 2.0K
15:05 21.91 21.91 21.91 21.91 1.7K
15:07 21.93 21.93 21.89 21.89 5.8K
15:08 21.89 21.89 21.89 21.89 2.1K
15:09 21.90 21.90 21.90 21.90 2.7K
15:10 21.92 21.92 21.92 21.92 3.7K
15:12 21.93 21.93 21.92 21.93 4.6K
15:13 21.94 21.94 21.94 21.94 1.6K
15:14 21.96 21.97 21.96 21.97 2.7K
15:16 21.96 21.96 21.92 21.92 11.1K
15:17 21.92 21.92 21.92 21.92 2.5K
15:18 21.93 21.93 21.89 21.89 6.0K
15:21 21.88 21.88 21.88 21.88 2.3K
15:22 21.87 21.87 21.87 21.87 1.5K
15:23 21.86 21.86 21.86 21.86 1.6K
15:24 21.85 21.85 21.84 21.84 1.0K
15:25 21.81 21.81 21.80 21.81 2.5K
15:26 21.80 21.80 21.77 21.77 2.3K
15:27 21.76 21.77 21.76 21.77 2.8K
15:28 21.78 21.78 21.76 21.77 2.7K
15:29 21.74 21.74 21.73 21.73 1.6K
15:30 21.73 21.73 21.73 21.73 4.9K
15:33 21.73 21.73 21.72 21.72 1.8K
15:34 21.71 21.71 21.69 21.69 3.1K
15:35 21.72 21.72 21.72 21.72 3.5K
15:36 21.72 21.73 21.72 21.73 1.4K
15:37 21.73 21.73 21.70 21.71 5.1K
15:38 21.71 21.71 21.71 21.71 0.7K
15:39 21.70 21.70 21.70 21.70 3.4K
15:40 21.71 21.71 21.70 21.71 3.7K
15:41 21.71 21.76 21.71 21.76 4.2K
15:42 21.74 21.74 21.74 21.74 2.9K
15:43 21.73 21.73 21.73 21.73 1.7K
15:44 21.73 21.73 21.73 21.73 2.8K
15:45 21.73 21.73 21.68 21.68 8.3K
15:46 21.68 21.68 21.68 21.68 0.2K
15:47 21.68 21.72 21.68 21.72 5.2K
15:48 21.70 21.70 21.70 21.70 1.3K
15:49 21.71 21.71 21.70 21.70 3.3K
15:50 21.70 21.70 21.69 21.70 3.9K
15:51 21.70 21.70 21.67 21.67 5.4K
15:52 21.67 21.69 21.66 21.69 2.9K
15:53 21.68 21.70 21.68 21.70 3.4K
15:54 21.71 21.72 21.71 21.71 5.7K
15:55 21.70 21.72 21.65 21.65 10.8K
15:56 21.65 21.71 21.65 21.71 15.8K
15:57 21.71 21.73 21.71 21.72 17.3K
15:58 21.73 21.74 21.68 21.68 20.2K
15:59 21.69 21.70 21.68 21.69 161.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available