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 21.27 21.27 21.27 21.27 8.3K
09:31 21.25 21.25 21.24 21.24 1.5K
09:32 21.23 21.23 21.19 21.19 1.8K
09:33 21.21 21.21 21.16 21.16 0.7K
09:35 21.16 21.16 21.15 21.15 0.4K
09:37 21.15 21.15 21.14 21.14 0.4K
09:38 21.18 21.18 21.15 21.16 2.0K
09:39 21.16 21.16 21.16 21.16 0.1K
09:40 21.28 21.31 21.28 21.29 2.3K
09:41 21.32 21.32 21.32 21.32 1.1K
09:42 21.32 21.32 21.32 21.32 0.6K
09:44 21.33 21.33 21.33 21.33 0.5K
09:45 21.38 21.43 21.38 21.42 2.9K
09:47 21.43 21.43 21.43 21.43 0.5K
09:48 21.41 21.43 21.41 21.43 1.3K
09:49 21.46 21.46 21.37 21.37 9.7K
09:51 21.40 21.40 21.40 21.40 1.8K
09:53 21.40 21.42 21.40 21.42 2.1K
09:54 21.45 21.45 21.44 21.44 3.5K
09:55 21.44 21.44 21.44 21.44 1.3K
09:56 21.44 21.44 21.42 21.42 3.6K
09:58 21.49 21.49 21.49 21.49 0.2K
09:59 21.49 21.49 21.49 21.49 18.0K
10:00 21.49 21.58 21.49 21.58 5.3K
10:01 21.58 21.58 21.50 21.51 3.5K
10:02 21.53 21.53 21.53 21.53 1.3K
10:03 21.61 21.65 21.61 21.63 2.7K
10:04 21.63 21.63 21.63 21.63 1.7K
10:05 21.58 21.58 21.58 21.58 4.9K
10:06 21.58 21.58 21.58 21.58 0.4K
10:07 21.58 21.60 21.58 21.60 2.8K
10:08 21.59 21.59 21.59 21.59 4.5K
10:10 21.64 21.64 21.59 21.61 3.5K
10:11 21.63 21.64 21.63 21.64 1.0K
10:12 21.63 21.65 21.63 21.65 4.5K
10:13 21.65 21.65 21.64 21.64 2.2K
10:14 21.63 21.63 21.63 21.63 0.1K
10:15 21.65 21.66 21.65 21.66 8.1K
10:16 21.66 21.67 21.63 21.63 5.7K
10:17 21.60 21.60 21.58 21.58 2.1K
10:18 21.59 21.59 21.59 21.59 1.1K
10:20 21.60 21.60 21.60 21.60 3.0K
10:21 21.60 21.60 21.60 21.60 0.7K
10:22 21.57 21.57 21.57 21.57 3.6K
10:23 21.58 21.58 21.57 21.57 6.8K
10:24 21.58 21.60 21.58 21.59 4.7K
10:25 21.61 21.61 21.61 21.61 1.9K
10:26 21.61 21.62 21.59 21.62 2.3K
10:27 21.63 21.63 21.60 21.60 2.1K
10:28 21.58 21.58 21.56 21.58 6.4K
10:29 21.60 21.60 21.58 21.58 3.9K
10:30 21.55 21.56 21.55 21.56 1.9K
10:31 21.56 21.56 21.56 21.56 1.0K
10:33 21.57 21.57 21.57 21.57 1.1K
10:35 21.57 21.57 21.57 21.57 2.8K
10:37 21.60 21.60 21.59 21.60 2.0K
10:40 21.60 21.60 21.59 21.59 3.3K
10:42 21.58 21.58 21.58 21.58 0.5K
10:43 21.60 21.60 21.60 21.60 1.5K
10:44 21.59 21.59 21.57 21.58 5.2K
10:45 21.61 21.61 21.61 21.61 2.2K
10:46 21.60 21.60 21.60 21.60 0.6K
10:47 21.61 21.61 21.61 21.61 0.3K
10:48 21.63 21.63 21.62 21.62 0.5K
10:49 21.65 21.67 21.65 21.67 1.8K
10:50 21.68 21.68 21.67 21.67 2.8K
10:51 21.67 21.69 21.67 21.69 1.8K
10:52 21.70 21.70 21.69 21.69 1.4K
10:53 21.72 21.76 21.72 21.76 1.9K
10:54 21.76 21.76 21.76 21.76 0.9K
10:55 21.76 21.76 21.73 21.73 4.0K
10:56 21.73 21.73 21.71 21.71 3.5K
10:57 21.72 21.73 21.72 21.73 2.1K
10:58 21.70 21.70 21.70 21.70 1.7K
10:59 21.71 21.71 21.70 21.70 2.2K
11:00 21.72 21.72 21.70 21.70 1.6K
11:01 21.70 21.71 21.70 21.71 2.7K
11:02 21.71 21.71 21.71 21.71 0.6K
11:03 21.71 21.74 21.71 21.73 8.1K
11:04 21.72 21.72 21.72 21.72 1.6K
11:06 21.72 21.72 21.72 21.72 1.6K
11:07 21.70 21.70 21.70 21.70 1.5K
11:10 21.70 21.71 21.65 21.65 6.0K
11:11 21.65 21.65 21.60 21.60 3.3K
11:12 21.61 21.61 21.61 21.61 0.7K
11:13 21.60 21.60 21.60 21.60 0.4K
11:15 21.60 21.60 21.60 21.60 0.6K
11:17 21.61 21.61 21.61 21.61 2.8K
11:18 21.62 21.62 21.62 21.62 1.3K
11:19 21.65 21.65 21.65 21.65 0.8K
11:20 21.67 21.67 21.64 21.64 2.4K
11:21 21.63 21.65 21.63 21.64 6.3K
11:23 21.65 21.65 21.64 21.64 3.3K
11:24 21.63 21.63 21.63 21.63 1.2K
11:25 21.64 21.64 21.62 21.62 2.1K
11:28 21.60 21.60 21.60 21.60 2.8K
11:29 21.60 21.61 21.60 21.61 0.8K
11:30 21.61 21.61 21.61 21.61 0.2K
11:31 21.61 21.61 21.61 21.61 0.3K
11:32 21.61 21.61 21.60 21.60 0.2K
11:33 21.61 21.61 21.61 21.61 0.3K
11:34 21.61 21.61 21.61 21.61 1.2K
11:35 21.62 21.62 21.62 21.62 1.2K
11:37 21.62 21.62 21.62 21.62 0.9K
11:38 21.64 21.64 21.64 21.64 0.2K
11:39 21.64 21.64 21.64 21.64 0.2K
11:40 21.64 21.64 21.56 21.56 6.0K
11:41 21.55 21.55 21.55 21.55 2.3K
11:42 21.53 21.53 21.53 21.53 1.7K
11:43 21.54 21.54 21.54 21.54 1.1K
11:44 21.54 21.54 21.54 21.54 0.4K
11:45 21.54 21.54 21.54 21.54 0.7K
11:46 21.53 21.54 21.53 21.54 0.9K
11:48 21.55 21.55 21.54 21.54 1.3K
11:49 21.52 21.52 21.52 21.52 1.7K
11:50 21.53 21.53 21.52 21.53 2.1K
11:51 21.53 21.53 21.53 21.53 0.7K
11:52 21.53 21.53 21.53 21.53 0.3K
11:53 21.52 21.53 21.52 21.53 0.4K
11:54 21.53 21.53 21.51 21.53 0.9K
11:55 21.51 21.51 21.46 21.46 4.7K
11:56 21.46 21.47 21.46 21.47 2.8K
12:00 21.48 21.48 21.47 21.47 2.0K
12:03 21.45 21.47 21.45 21.47 3.5K
12:04 21.48 21.49 21.48 21.49 2.8K
12:06 21.49 21.49 21.49 21.49 0.3K
12:07 21.51 21.51 21.51 21.51 1.4K
12:09 21.53 21.53 21.49 21.50 4.5K
12:10 21.49 21.49 21.49 21.49 0.7K
12:11 21.49 21.49 21.49 21.49 0.7K
12:13 21.50 21.50 21.50 21.50 1.2K
12:16 21.50 21.50 21.50 21.50 0.3K
12:17 21.50 21.50 21.50 21.50 0.9K
12:18 21.51 21.51 21.51 21.51 0.2K
12:19 21.51 21.53 21.51 21.52 2.7K
12:20 21.51 21.53 21.51 21.53 0.6K
12:24 21.53 21.53 21.51 21.51 4.8K
12:25 21.51 21.51 21.51 21.51 0.5K
12:26 21.51 21.51 21.51 21.51 0.3K
12:27 21.51 21.51 21.51 21.51 0.7K
12:28 21.52 21.52 21.52 21.52 1.2K
12:29 21.52 21.52 21.52 21.52 0.5K
12:30 21.52 21.52 21.52 21.52 0.5K
12:31 21.53 21.53 21.52 21.52 2.4K
12:32 21.54 21.54 21.54 21.54 2.0K
12:34 21.55 21.55 21.55 21.55 1.9K
12:35 21.55 21.55 21.55 21.55 0.7K
12:36 21.54 21.54 21.53 21.53 4.2K
12:37 21.50 21.51 21.50 21.51 1.6K
12:39 21.52 21.52 21.50 21.50 1.2K
12:40 21.50 21.50 21.50 21.50 1.2K
12:41 21.49 21.49 21.49 21.48 1.7K
12:42 21.47 21.47 21.47 21.47 0.7K
12:43 21.47 21.47 21.47 21.47 0.7K
12:45 21.47 21.47 21.47 21.47 0.8K
12:46 21.47 21.47 21.47 21.47 0.3K
12:47 21.47 21.47 21.47 21.47 0.3K
12:48 21.47 21.47 21.47 21.47 1.7K
12:49 21.46 21.46 21.46 21.46 0.5K
12:50 21.45 21.46 21.45 21.46 1.6K
12:51 21.46 21.46 21.46 21.46 0.3K
12:52 21.45 21.45 21.45 21.45 0.2K
12:53 21.46 21.47 21.46 21.47 2.0K
12:54 21.48 21.48 21.48 21.48 1.2K
12:55 21.49 21.50 21.49 21.50 2.2K
12:56 21.50 21.50 21.50 21.50 1.1K
12:58 21.53 21.53 21.53 21.53 0.5K
12:59 21.53 21.53 21.52 21.52 3.3K
13:00 21.51 21.51 21.51 21.51 0.3K
13:02 21.52 21.52 21.52 21.52 1.5K
13:03 21.57 21.57 21.57 21.57 0.7K
13:04 21.59 21.59 21.59 21.59 2.6K
13:05 21.60 21.60 21.59 21.59 1.2K
13:06 21.60 21.60 21.60 21.60 0.7K
13:07 21.61 21.61 21.60 21.61 1.1K
13:08 21.60 21.61 21.60 21.61 3.6K
13:12 21.62 21.62 21.62 21.62 1.6K
13:13 21.62 21.62 21.62 21.62 0.4K
13:14 21.63 21.63 21.63 21.63 0.3K
13:15 21.63 21.63 21.62 21.62 1.1K
13:16 21.62 21.62 21.62 21.62 0.4K
13:17 21.63 21.63 21.63 21.63 1.5K
13:18 21.63 21.63 21.63 21.63 0.3K
13:20 21.61 21.61 21.61 21.61 3.5K
13:23 21.61 21.61 21.61 21.61 0.8K
13:25 21.63 21.63 21.63 21.63 1.4K
13:26 21.64 21.64 21.64 21.64 0.2K
13:27 21.64 21.64 21.64 21.64 0.9K
13:30 21.65 21.65 21.65 21.65 2.3K
13:31 21.71 21.71 21.71 21.71 0.4K
13:32 21.66 21.66 21.66 21.66 3.4K
13:33 21.66 21.66 21.62 21.62 3.6K
13:36 21.61 21.61 21.59 21.59 3.0K
13:39 21.58 21.58 21.57 21.57 3.6K
13:44 21.55 21.55 21.55 21.55 2.3K
13:47 21.57 21.57 21.57 21.57 1.8K
13:48 21.57 21.57 21.57 21.57 0.9K
13:50 21.58 21.58 21.58 21.58 0.3K
13:51 21.56 21.57 21.56 21.57 1.4K
13:54 21.59 21.59 21.59 21.59 0.5K
13:55 21.58 21.58 21.58 21.58 2.6K
13:58 21.58 21.59 21.58 21.59 1.3K
13:59 21.59 21.59 21.59 21.59 0.5K
14:00 21.59 21.59 21.58 21.58 3.8K
14:02 21.59 21.59 21.59 21.59 1.6K
14:05 21.60 21.60 21.60 21.60 1.9K
14:06 21.61 21.61 21.61 21.61 1.1K
14:07 21.62 21.62 21.62 21.62 1.5K
14:09 21.61 21.61 21.61 21.61 1.1K
14:10 21.64 21.64 21.61 21.61 9.8K
14:12 21.59 21.59 21.59 21.59 1.7K
14:13 21.60 21.60 21.60 21.60 1.0K
14:15 21.60 21.60 21.60 21.60 0.2K
14:16 21.60 21.61 21.60 21.61 2.5K
14:18 21.61 21.61 21.59 21.59 4.1K
14:19 21.61 21.61 21.60 21.60 3.3K
14:20 21.60 21.60 21.60 21.60 1.8K
14:21 21.61 21.61 21.61 21.61 1.5K
14:23 21.62 21.64 21.62 21.63 3.1K
14:24 21.62 21.62 21.62 21.62 0.8K
14:25 21.61 21.61 21.61 21.61 0.7K
14:26 21.61 21.61 21.60 21.60 3.2K
14:30 21.60 21.60 21.60 21.60 0.7K
14:31 21.61 21.61 21.56 21.56 6.9K
14:34 21.57 21.57 21.57 21.57 1.4K
14:35 21.58 21.59 21.58 21.59 1.1K
14:36 21.59 21.59 21.59 21.59 1.0K
14:37 21.58 21.58 21.58 21.58 0.8K
14:38 21.59 21.59 21.58 21.58 0.4K
14:39 21.59 21.59 21.59 21.59 1.5K
14:40 21.59 21.63 21.59 21.62 3.1K
14:41 21.63 21.63 21.63 21.63 1.5K
14:42 21.62 21.62 21.62 21.62 2.2K
14:43 21.61 21.61 21.61 21.61 1.7K
14:45 21.61 21.62 21.61 21.62 0.9K
14:47 21.62 21.64 21.62 21.63 2.5K
14:48 21.62 21.62 21.61 21.61 2.8K
14:49 21.61 21.61 21.61 21.61 0.4K
14:51 21.62 21.62 21.62 21.62 2.3K
14:53 21.64 21.64 21.62 21.62 4.0K
14:54 21.63 21.63 21.60 21.60 4.0K
14:55 21.59 21.59 21.59 21.59 2.0K
14:59 21.60 21.60 21.60 21.60 0.4K
15:00 21.60 21.60 21.60 21.60 3.1K
15:01 21.61 21.61 21.61 21.61 0.4K
15:02 21.61 21.61 21.60 21.61 3.0K
15:03 21.61 21.61 21.60 21.60 1.1K
15:04 21.61 21.61 21.57 21.57 3.9K
15:05 21.57 21.57 21.57 21.57 1.3K
15:06 21.56 21.56 21.54 21.55 3.4K
15:09 21.55 21.55 21.55 21.55 0.3K
15:10 21.55 21.55 21.55 21.55 1.8K
15:11 21.55 21.57 21.55 21.57 5.1K
15:12 21.57 21.57 21.56 21.56 2.2K
15:13 21.58 21.58 21.57 21.57 8.6K
15:14 21.56 21.56 21.53 21.53 3.8K
15:16 21.52 21.52 21.51 21.51 3.2K
15:17 21.51 21.51 21.50 21.50 2.5K
15:19 21.50 21.51 21.50 21.51 3.3K
15:20 21.52 21.52 21.52 21.52 2.1K
15:21 21.50 21.51 21.50 21.51 3.2K
15:22 21.51 21.51 21.50 21.50 2.8K
15:23 21.49 21.49 21.49 21.49 5.1K
15:24 21.46 21.47 21.46 21.47 1.5K
15:25 21.47 21.47 21.46 21.47 3.3K
15:26 21.47 21.47 21.47 21.47 1.0K
15:27 21.47 21.47 21.46 21.47 2.2K
15:28 21.48 21.48 21.46 21.47 1.8K
15:29 21.47 21.47 21.46 21.46 3.0K
15:30 21.46 21.47 21.46 21.46 11.6K
15:31 21.47 21.47 21.44 21.44 5.1K
15:32 21.41 21.41 21.41 21.41 3.5K
15:33 21.40 21.41 21.40 21.41 3.9K
15:34 21.41 21.41 21.41 21.41 1.1K
15:35 21.42 21.42 21.42 21.42 1.0K
15:36 21.41 21.42 21.40 21.40 3.0K
15:37 21.41 21.41 21.41 21.41 6.0K
15:38 21.41 21.41 21.40 21.40 2.5K
15:39 21.38 21.40 21.38 21.40 9.3K
15:40 21.39 21.40 21.39 21.40 3.7K
15:41 21.41 21.41 21.41 21.41 2.0K
15:42 21.42 21.44 21.42 21.43 3.0K
15:43 21.43 21.44 21.43 21.44 2.0K
15:44 21.42 21.43 21.42 21.43 11.9K
15:45 21.44 21.48 21.44 21.48 3.5K
15:46 21.51 21.53 21.51 21.53 3.9K
15:47 21.50 21.53 21.48 21.53 12.0K
15:48 21.51 21.51 21.51 21.51 0.9K
15:49 21.51 21.51 21.36 21.36 26.1K
15:50 21.40 21.40 21.37 21.37 13.0K
15:51 21.38 21.43 21.38 21.43 13.5K
15:52 21.44 21.45 21.44 21.44 8.0K
15:53 21.45 21.45 21.44 21.45 6.6K
15:54 21.45 21.47 21.45 21.47 6.4K
15:55 21.47 21.50 21.47 21.50 30.7K
15:56 21.50 21.54 21.50 21.54 20.8K
15:57 21.55 21.61 21.55 21.59 24.3K
15:58 21.58 21.58 21.57 21.57 27.3K
15:59 21.56 21.57 21.51 21.55 299.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available