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 21.61 21.77 21.61 21.77 7.9K
09:31 21.78 21.78 21.78 21.78 0.3K
09:33 21.84 21.84 21.84 21.84 0.9K
09:34 21.84 21.84 21.84 21.84 0.5K
09:36 21.79 21.79 21.79 21.79 1.8K
09:37 21.80 21.82 21.80 21.82 1.4K
09:39 21.72 21.72 21.72 21.72 0.9K
09:40 21.71 21.75 21.71 21.74 0.8K
09:41 21.75 21.81 21.75 21.81 2.0K
09:42 21.81 21.81 21.81 21.81 0.3K
09:44 21.82 21.82 21.82 21.82 0.4K
09:46 21.82 21.85 21.82 21.82 0.4K
09:47 21.76 21.76 21.71 21.71 1.3K
09:48 21.71 21.75 21.71 21.75 1.1K
09:49 21.77 21.77 21.74 21.74 1.4K
09:50 21.81 21.81 21.81 21.81 1.8K
09:51 21.92 21.92 21.86 21.86 1.0K
09:52 21.94 21.94 21.94 21.94 0.5K
09:53 21.95 21.95 21.92 21.92 0.3K
09:54 21.92 21.95 21.92 21.95 0.8K
09:55 21.92 21.92 21.88 21.88 1.2K
09:56 21.90 21.90 21.90 21.90 1.0K
09:57 21.91 21.91 21.85 21.85 1.5K
09:58 21.85 21.85 21.85 21.85 0.4K
09:59 21.88 21.90 21.88 21.89 2.3K
10:00 21.95 21.95 21.95 21.95 2.6K
10:05 21.90 21.90 21.85 21.85 1.8K
10:06 21.84 21.84 21.82 21.82 1.5K
10:07 21.80 21.80 21.80 21.80 0.4K
10:08 21.80 21.80 21.79 21.79 0.8K
10:09 21.77 21.78 21.75 21.78 1.5K
10:10 21.80 21.80 21.77 21.77 1.1K
10:11 21.77 21.79 21.75 21.77 5.3K
10:12 21.82 21.87 21.82 21.87 1.8K
10:13 21.84 21.84 21.80 21.80 1.4K
10:14 21.85 21.85 21.83 21.83 2.0K
10:16 21.75 21.75 21.75 21.75 1.1K
10:20 21.74 21.74 21.71 21.71 0.8K
10:21 21.73 21.73 21.73 21.73 1.7K
10:24 21.73 21.73 21.73 21.73 0.1K
10:25 21.70 21.70 21.70 21.70 0.6K
10:26 21.69 21.69 21.67 21.67 2.7K
10:27 21.67 21.68 21.65 21.68 2.5K
10:28 21.68 21.70 21.68 21.70 2.2K
10:29 21.72 21.72 21.71 21.72 2.3K
10:30 21.73 21.73 21.73 21.73 0.5K
10:31 21.68 21.68 21.64 21.64 1.0K
10:32 21.68 21.68 21.68 21.68 1.8K
10:36 21.67 21.67 21.67 21.67 1.5K
10:37 21.69 21.72 21.69 21.72 5.6K
10:39 21.74 21.74 21.74 21.74 0.7K
10:40 21.75 21.75 21.75 21.75 1.3K
10:41 21.70 21.72 21.70 21.72 3.0K
10:42 21.73 21.73 21.72 21.73 2.9K
10:44 21.73 21.73 21.73 21.73 1.9K
10:45 21.67 21.68 21.67 21.68 2.5K
10:46 21.68 21.68 21.67 21.67 1.6K
10:47 21.67 21.68 21.67 21.67 7.0K
10:48 21.68 21.69 21.68 21.69 1.4K
10:49 21.69 21.69 21.67 21.67 2.2K
10:50 21.67 21.67 21.67 21.67 23.7K
10:51 21.71 21.71 21.71 21.71 0.3K
10:52 21.72 21.74 21.69 21.69 3.5K
10:53 21.71 21.71 21.70 21.70 1.4K
10:54 21.69 21.69 21.69 21.69 1.3K
10:55 21.68 21.68 21.68 21.68 11.1K
10:56 21.70 21.70 21.70 21.70 1.3K
10:57 21.71 21.72 21.71 21.72 1.5K
10:58 21.73 21.73 21.72 21.72 1.7K
10:59 21.71 21.73 21.71 21.73 3.7K
11:01 21.78 21.79 21.78 21.79 2.9K
11:03 21.75 21.75 21.75 21.75 0.9K
11:04 21.75 21.75 21.71 21.71 1.8K
11:05 21.71 21.71 21.69 21.69 6.1K
11:06 21.69 21.69 21.69 21.69 2.4K
11:07 21.69 21.69 21.69 21.69 1.0K
11:08 21.70 21.71 21.70 21.71 3.5K
11:09 21.71 21.71 21.70 21.70 2.0K
11:10 21.70 21.73 21.70 21.73 4.1K
11:11 21.72 21.72 21.72 21.72 0.4K
11:12 21.72 21.72 21.63 21.63 17.5K
11:13 21.64 21.64 21.64 21.64 2.9K
11:14 21.57 21.57 21.55 21.55 1.0K
11:15 21.55 21.55 21.50 21.50 4.0K
11:16 21.46 21.46 21.44 21.44 1.4K
11:17 21.46 21.46 21.46 21.46 2.1K
11:18 21.44 21.44 21.41 21.41 1.4K
11:19 21.37 21.37 21.37 21.37 3.1K
11:21 21.39 21.39 21.39 21.39 2.8K
11:22 21.40 21.40 21.39 21.39 3.1K
11:23 21.36 21.36 21.36 21.36 0.8K
11:24 21.36 21.36 21.36 21.36 1.2K
11:26 21.34 21.34 21.34 21.34 1.6K
11:27 21.33 21.35 21.33 21.35 1.7K
11:28 21.36 21.36 21.31 21.31 2.4K
11:29 21.33 21.34 21.33 21.34 3.4K
11:31 21.30 21.30 21.28 21.29 2.4K
11:32 21.32 21.38 21.32 21.38 6.3K
11:33 21.38 21.38 21.38 21.38 4.0K
11:34 21.40 21.40 21.40 21.40 0.4K
11:35 21.38 21.38 21.38 21.38 1.8K
11:36 21.40 21.40 21.40 21.40 1.3K
11:38 21.40 21.40 21.40 21.40 1.2K
11:39 21.43 21.43 21.42 21.42 1.9K
11:40 21.43 21.46 21.43 21.46 2.0K
11:41 21.46 21.46 21.43 21.43 3.1K
11:42 21.43 21.43 21.43 21.43 1.5K
11:44 21.42 21.43 21.42 21.43 1.1K
11:45 21.44 21.44 21.44 21.44 1.5K
11:46 21.39 21.39 21.39 21.39 1.4K
11:47 21.37 21.37 21.37 21.37 2.7K
11:49 21.33 21.33 21.33 21.33 0.8K
11:50 21.33 21.34 21.32 21.33 2.3K
11:51 21.34 21.34 21.34 21.34 1.9K
11:52 21.33 21.33 21.33 21.33 0.5K
11:53 21.32 21.33 21.32 21.33 6.3K
11:54 21.33 21.33 21.27 21.27 3.5K
11:56 21.28 21.28 21.27 21.28 1.8K
11:57 21.28 21.28 21.28 21.28 0.8K
11:59 21.29 21.29 21.29 21.29 2.8K
12:00 21.39 21.39 21.39 21.39 0.7K
12:01 21.38 21.38 21.38 21.38 0.7K
12:02 21.38 21.38 21.38 21.38 1.0K
12:04 21.39 21.39 21.39 21.39 0.6K
12:05 21.40 21.40 21.40 21.40 0.8K
12:07 21.40 21.40 21.40 21.40 0.3K
12:08 21.41 21.46 21.41 21.46 1.9K
12:09 21.46 21.46 21.44 21.45 3.3K
12:11 21.44 21.46 21.44 21.46 0.4K
12:12 21.43 21.45 21.43 21.45 2.1K
12:13 21.46 21.46 21.46 21.46 2.2K
12:15 21.50 21.50 21.50 21.50 1.0K
12:18 21.49 21.49 21.49 21.49 0.8K
12:19 21.49 21.50 21.49 21.50 2.2K
12:20 21.50 21.51 21.50 21.51 2.4K
12:23 21.51 21.51 21.51 21.51 0.8K
12:24 21.51 21.51 21.51 21.51 0.5K
12:25 21.52 21.52 21.52 21.52 1.3K
12:27 21.49 21.49 21.46 21.46 42.1K
12:28 21.44 21.44 21.40 21.40 1.5K
12:29 21.36 21.38 21.36 21.38 3.2K
12:30 21.39 21.42 21.39 21.42 2.7K
12:31 21.43 21.43 21.43 21.43 1.6K
12:32 21.44 21.44 21.44 21.44 0.1K
12:33 21.44 21.44 21.44 21.44 1.2K
12:34 21.46 21.46 21.46 21.46 2.4K
12:36 21.45 21.45 21.45 21.45 1.3K
12:37 21.45 21.45 21.45 21.45 1.0K
12:39 21.43 21.43 21.43 21.43 1.1K
12:40 21.43 21.43 21.43 21.43 0.7K
12:41 21.44 21.44 21.44 21.44 2.0K
12:43 21.44 21.45 21.44 21.44 1.5K
12:44 21.42 21.42 21.42 21.42 1.2K
12:45 21.42 21.42 21.42 21.42 0.8K
12:46 21.40 21.40 21.40 21.40 1.1K
12:47 21.40 21.40 21.40 21.40 1.8K
12:49 21.37 21.37 21.37 21.37 1.0K
12:50 21.35 21.35 21.35 21.35 0.5K
12:51 21.35 21.36 21.35 21.36 1.7K
12:52 21.36 21.36 21.36 21.36 0.1K
12:53 21.37 21.37 21.37 21.37 1.2K
12:55 21.36 21.38 21.36 21.38 2.3K
12:56 21.38 21.38 21.38 21.38 0.2K
12:57 21.38 21.38 21.38 21.38 0.7K
12:58 21.39 21.39 21.39 21.39 1.7K
12:59 21.40 21.40 21.40 21.40 1.6K
13:00 21.42 21.42 21.42 21.42 1.4K
13:01 21.42 21.42 21.42 21.42 1.1K
13:02 21.43 21.43 21.43 21.43 2.1K
13:04 21.42 21.42 21.42 21.42 0.9K
13:05 21.42 21.42 21.42 21.42 2.0K
13:07 21.40 21.40 21.40 21.40 1.6K
13:09 21.40 21.40 21.40 21.40 0.8K
13:10 21.40 21.40 21.40 21.40 2.9K
13:13 21.38 21.38 21.38 21.38 0.9K
13:14 21.37 21.39 21.37 21.39 1.0K
13:15 21.39 21.40 21.39 21.40 6.5K
13:16 21.42 21.42 21.42 21.42 0.5K
13:17 21.41 21.41 21.41 21.41 2.3K
13:23 21.42 21.42 21.42 21.42 1.3K
13:24 21.42 21.42 21.41 21.41 4.2K
13:26 21.41 21.41 21.41 21.41 0.5K
13:27 21.41 21.41 21.41 21.41 1.2K
13:28 21.40 21.40 21.40 21.40 0.8K
13:30 21.40 21.41 21.40 21.41 1.4K
13:31 21.41 21.41 21.41 21.41 0.7K
13:32 21.41 21.43 21.41 21.42 3.1K
13:34 21.42 21.43 21.42 21.43 1.5K
13:35 21.42 21.42 21.41 21.41 0.7K
13:36 21.42 21.42 21.42 21.42 2.4K
13:39 21.40 21.42 21.40 21.41 3.9K
13:42 21.42 21.42 21.42 21.42 0.6K
13:43 21.42 21.46 21.42 21.46 4.6K
13:45 21.48 21.48 21.47 21.47 1.2K
13:46 21.51 21.51 21.51 21.51 0.9K
13:47 21.52 21.52 21.52 21.52 1.6K
13:50 21.55 21.55 21.55 21.55 0.9K
13:51 21.55 21.55 21.55 21.55 0.5K
13:53 21.56 21.56 21.56 21.56 1.6K
13:54 21.56 21.56 21.56 21.56 1.2K
13:55 21.54 21.54 21.54 21.54 1.9K
13:57 21.51 21.51 21.51 21.51 1.7K
13:58 21.52 21.52 21.52 21.52 1.5K
14:00 21.53 21.55 21.53 21.55 1.8K
14:01 21.55 21.55 21.55 21.55 1.1K
14:02 21.55 21.55 21.55 21.55 0.1K
14:03 21.56 21.57 21.56 21.57 2.4K
14:05 21.57 21.57 21.55 21.55 0.8K
14:06 21.55 21.55 21.55 21.55 1.3K
14:07 21.53 21.53 21.53 21.53 0.7K
14:08 21.52 21.52 21.52 21.52 0.6K
14:09 21.51 21.51 21.51 21.51 0.8K
14:10 21.50 21.50 21.50 21.50 2.3K
14:11 21.50 21.50 21.50 21.50 0.8K
14:13 21.49 21.49 21.49 21.49 1.0K
14:15 21.46 21.46 21.43 21.43 3.8K
14:21 21.42 21.42 21.42 21.42 0.4K
14:22 21.42 21.44 21.42 21.44 4.5K
14:25 21.42 21.42 21.42 21.42 0.7K
14:26 21.41 21.41 21.41 21.41 1.5K
14:27 21.39 21.39 21.39 21.39 0.7K
14:29 21.39 21.39 21.39 21.39 1.5K
14:30 21.38 21.38 21.38 21.38 4.4K
14:31 21.39 21.39 21.39 21.39 0.6K
14:32 21.38 21.38 21.38 21.38 0.2K
14:33 21.37 21.38 21.37 21.38 1.6K
14:34 21.39 21.39 21.39 21.39 1.3K
14:35 21.38 21.38 21.38 21.38 1.7K
14:37 21.40 21.41 21.40 21.41 3.4K
14:38 21.43 21.43 21.43 21.43 2.3K
14:41 21.41 21.41 21.41 21.41 1.1K
14:43 21.42 21.42 21.42 21.42 1.6K
14:44 21.43 21.43 21.43 21.43 2.7K
14:45 21.42 21.42 21.42 21.42 0.9K
14:46 21.43 21.43 21.43 21.43 1.8K
14:48 21.43 21.45 21.43 21.45 2.7K
14:50 21.46 21.47 21.46 21.47 1.3K
14:51 21.49 21.51 21.49 21.51 1.3K
14:52 21.51 21.51 21.50 21.50 1.8K
14:55 21.49 21.49 21.49 21.49 2.7K
14:56 21.47 21.47 21.47 21.47 0.9K
14:57 21.45 21.45 21.45 21.45 0.7K
14:58 21.44 21.45 21.44 21.45 1.0K
14:59 21.45 21.45 21.44 21.44 2.0K
15:00 21.44 21.47 21.44 21.47 3.0K
15:01 21.47 21.47 21.47 21.47 1.3K
15:02 21.47 21.47 21.47 21.47 0.8K
15:03 21.45 21.45 21.45 21.45 1.7K
15:05 21.45 21.47 21.45 21.47 3.2K
15:06 21.48 21.48 21.48 21.48 2.6K
15:08 21.47 21.47 21.47 21.47 1.2K
15:09 21.48 21.48 21.48 21.48 0.5K
15:10 21.49 21.49 21.49 21.49 1.0K
15:11 21.48 21.48 21.48 21.48 2.3K
15:12 21.53 21.53 21.53 21.53 1.7K
15:13 21.54 21.55 21.54 21.55 2.4K
15:14 21.58 21.59 21.58 21.59 2.0K
15:15 21.59 21.59 21.59 21.59 2.7K
15:18 21.60 21.60 21.60 21.60 2.2K
15:19 21.62 21.62 21.60 21.60 3.0K
15:20 21.60 21.61 21.60 21.61 2.3K
15:21 21.61 21.61 21.61 21.61 1.6K
15:22 21.60 21.60 21.60 21.60 0.8K
15:23 21.60 21.60 21.59 21.59 5.8K
15:27 21.56 21.56 21.55 21.55 2.3K
15:28 21.55 21.55 21.55 21.55 3.7K
15:29 21.54 21.54 21.54 21.54 2.0K
15:30 21.54 21.54 21.54 21.54 2.2K
15:31 21.56 21.56 21.56 21.56 1.1K
15:32 21.55 21.55 21.53 21.54 4.9K
15:33 21.55 21.56 21.55 21.56 1.9K
15:34 21.55 21.56 21.55 21.55 1.5K
15:35 21.54 21.54 21.54 21.54 2.4K
15:36 21.54 21.55 21.54 21.55 1.2K
15:37 21.55 21.55 21.55 21.55 3.0K
15:38 21.55 21.55 21.55 21.55 2.7K
15:39 21.55 21.55 21.55 21.55 1.5K
15:41 21.55 21.55 21.55 21.55 1.0K
15:42 21.55 21.55 21.55 21.55 3.1K
15:43 21.54 21.54 21.54 21.54 8.4K
15:44 21.54 21.54 21.53 21.54 2.7K
15:45 21.55 21.55 21.54 21.54 2.8K
15:46 21.54 21.54 21.54 21.54 1.5K
15:47 21.54 21.54 21.53 21.53 5.4K
15:48 21.49 21.49 21.47 21.47 3.8K
15:49 21.47 21.47 21.46 21.46 8.2K
15:50 21.46 21.46 21.43 21.43 7.7K
15:51 21.43 21.44 21.43 21.44 5.6K
15:52 21.45 21.45 21.44 21.45 11.7K
15:53 21.45 21.48 21.45 21.48 8.9K
15:54 21.49 21.51 21.49 21.51 9.1K
15:55 21.51 21.53 21.51 21.53 10.0K
15:56 21.54 21.55 21.53 21.53 10.5K
15:57 21.53 21.54 21.53 21.53 14.3K
15:58 21.52 21.52 21.47 21.50 41.3K
15:59 21.50 21.50 21.46 21.46 188.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available