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 23.61 23.61 23.61 23.61 9.8K
09:31 23.46 23.46 23.46 23.46 0.2K
09:32 23.44 23.52 23.41 23.41 0.7K
09:33 23.41 23.49 23.41 23.49 1.1K
09:34 23.42 23.49 23.42 23.49 1.3K
09:35 23.54 23.54 23.54 23.54 0.7K
09:36 23.49 23.49 23.49 23.49 0.7K
09:37 23.37 23.37 23.37 23.37 0.7K
09:38 23.33 23.33 23.32 23.32 0.4K
09:39 23.36 23.41 23.36 23.40 2.0K
09:40 23.38 23.38 23.37 23.37 0.7K
09:41 23.37 23.37 23.25 23.25 3.6K
09:42 23.31 23.31 23.31 23.31 0.1K
09:43 23.28 23.28 23.19 23.19 1.4K
09:44 23.17 23.17 23.13 23.15 1.0K
09:45 23.15 23.26 23.15 23.26 1.9K
09:46 23.29 23.29 23.27 23.27 1.5K
09:47 23.23 23.23 23.23 23.23 0.8K
09:48 23.26 23.39 23.26 23.39 4.6K
09:49 23.41 23.47 23.41 23.41 3.6K
09:50 23.41 23.41 23.33 23.33 2.2K
09:51 23.37 23.37 23.37 23.37 0.2K
09:52 23.29 23.29 23.21 23.22 2.2K
09:53 23.19 23.22 23.19 23.22 0.5K
09:54 23.22 23.22 23.22 23.22 0.7K
09:55 23.22 23.27 23.22 23.27 3.6K
09:56 23.29 23.36 23.29 23.36 5.3K
09:58 23.34 23.39 23.34 23.39 1.5K
09:59 23.38 23.53 23.38 23.53 22.3K
10:00 23.52 23.52 23.49 23.50 1.7K
10:01 23.50 23.50 23.50 23.50 1.6K
10:02 23.49 23.49 23.47 23.47 0.6K
10:03 23.49 23.49 23.44 23.44 4.0K
10:04 23.43 23.43 23.43 23.43 0.6K
10:05 23.43 23.43 23.43 23.43 0.2K
10:06 23.44 23.50 23.44 23.48 3.2K
10:07 23.49 23.49 23.46 23.46 1.8K
10:08 23.48 23.49 23.45 23.49 0.5K
10:09 23.47 23.49 23.33 23.33 31.1K
10:10 23.32 23.32 23.32 23.32 6.5K
10:11 23.33 23.33 23.33 23.33 2.0K
10:12 23.33 23.37 23.33 23.37 3.8K
10:13 23.38 23.43 23.38 23.43 4.6K
10:14 23.48 23.49 23.48 23.49 2.2K
10:15 23.51 23.51 23.51 23.51 0.7K
10:16 23.54 23.54 23.54 23.54 0.6K
10:17 23.53 23.53 23.49 23.49 2.5K
10:18 23.48 23.48 23.44 23.44 0.9K
10:19 23.42 23.44 23.42 23.43 0.8K
10:20 23.41 23.41 23.39 23.39 2.6K
10:22 23.40 23.42 23.38 23.38 2.2K
10:24 23.35 23.35 23.35 23.35 17.2K
10:25 23.40 23.41 23.40 23.41 2.1K
10:26 23.41 23.41 23.39 23.39 1.7K
10:27 23.39 23.42 23.39 23.42 0.3K
10:28 23.39 23.39 23.39 23.39 1.0K
10:29 23.43 23.43 23.43 23.43 2.4K
10:30 23.44 23.44 23.41 23.42 4.4K
10:31 23.42 23.42 23.42 23.42 1.1K
10:32 23.44 23.45 23.44 23.45 1.5K
10:33 23.42 23.42 23.39 23.39 5.4K
10:34 23.39 23.39 23.37 23.37 1.1K
10:35 23.39 23.39 23.39 23.39 1.2K
10:36 23.38 23.39 23.38 23.39 0.8K
10:37 23.39 23.40 23.39 23.40 2.0K
10:38 23.42 23.44 23.42 23.44 0.9K
10:39 23.43 23.44 23.43 23.44 2.0K
10:40 23.45 23.46 23.45 23.46 1.4K
10:41 23.45 23.47 23.45 23.47 1.4K
10:42 23.46 23.46 23.46 23.46 1.5K
10:43 23.44 23.44 23.43 23.43 1.8K
10:44 23.41 23.41 23.40 23.40 2.2K
10:45 23.38 23.40 23.38 23.40 1.4K
10:46 23.40 23.40 23.40 23.40 0.3K
10:47 23.40 23.44 23.40 23.44 2.5K
10:48 23.43 23.44 23.43 23.43 1.5K
10:49 23.42 23.42 23.41 23.42 0.7K
10:50 23.43 23.44 23.43 23.44 2.3K
10:52 23.42 23.44 23.42 23.43 2.3K
10:54 23.39 23.39 23.39 23.39 0.4K
10:55 23.37 23.37 23.37 23.37 0.6K
10:56 23.37 23.37 23.19 23.19 26.3K
10:57 23.20 23.20 23.19 23.19 0.7K
10:58 23.19 23.28 23.19 23.28 4.3K
10:59 23.30 23.32 23.30 23.32 5.0K
11:00 23.30 23.30 23.30 23.30 1.3K
11:01 23.25 23.27 23.25 23.27 0.8K
11:02 23.28 23.37 23.28 23.37 6.3K
11:03 23.38 23.38 23.38 23.38 0.3K
11:04 23.38 23.41 23.38 23.41 2.9K
11:05 23.41 23.42 23.41 23.42 1.2K
11:06 23.42 23.43 23.42 23.43 0.9K
11:07 23.44 23.44 23.42 23.42 0.8K
11:08 23.42 23.42 23.41 23.42 4.9K
11:11 23.43 23.43 23.43 23.43 1.3K
11:12 23.43 23.43 23.42 23.42 2.9K
11:13 23.42 23.44 23.42 23.44 1.8K
11:14 23.45 23.45 23.43 23.44 1.2K
11:15 23.43 23.43 23.42 23.42 0.9K
11:16 23.40 23.40 23.40 23.40 0.6K
11:17 23.36 23.36 23.36 23.36 0.6K
11:18 23.34 23.34 23.34 23.34 0.6K
11:19 23.33 23.33 23.28 23.28 3.4K
11:20 23.28 23.28 23.27 23.27 0.8K
11:21 23.28 23.28 23.28 23.28 1.9K
11:22 23.28 23.28 23.28 23.28 1.7K
11:23 23.28 23.28 23.28 23.28 1.1K
11:24 23.28 23.28 23.26 23.28 1.4K
11:25 23.28 23.29 23.28 23.29 3.6K
11:26 23.33 23.33 23.33 23.33 0.4K
11:27 23.32 23.32 23.32 23.32 0.7K
11:28 23.34 23.34 23.34 23.34 1.2K
11:29 23.35 23.35 23.33 23.33 0.8K
11:30 23.34 23.34 23.34 23.34 0.4K
11:31 23.34 23.38 23.34 23.38 2.1K
11:32 23.37 23.37 23.34 23.34 1.5K
11:33 23.32 23.32 23.30 23.30 0.9K
11:34 23.30 23.30 23.29 23.29 0.8K
11:35 23.27 23.27 23.27 23.27 1.1K
11:36 23.32 23.32 23.32 23.32 1.1K
11:37 23.33 23.33 23.33 23.33 1.0K
11:39 23.34 23.34 23.33 23.33 0.7K
11:40 23.36 23.36 23.36 23.36 0.7K
11:41 23.36 23.36 23.36 23.36 0.3K
11:42 23.34 23.34 23.32 23.32 1.4K
11:44 23.32 23.32 23.32 23.32 1.1K
11:46 23.34 23.34 23.34 23.34 0.3K
11:47 23.34 23.35 23.34 23.35 1.1K
11:49 23.36 23.36 23.36 23.36 2.5K
11:52 23.41 23.41 23.41 23.41 1.2K
11:53 23.44 23.45 23.44 23.45 1.0K
11:54 23.48 23.50 23.48 23.50 2.2K
11:55 23.51 23.52 23.51 23.52 1.1K
11:57 23.52 23.52 23.51 23.51 6.2K
11:58 23.50 23.54 23.50 23.54 4.6K
12:00 23.51 23.52 23.50 23.52 1.7K
12:02 23.50 23.51 23.50 23.51 1.1K
12:03 23.52 23.55 23.52 23.55 11.9K
12:05 23.55 23.55 23.55 23.55 0.6K
12:06 23.57 23.57 23.57 23.57 1.9K
12:08 23.58 23.58 23.58 23.58 0.2K
12:09 23.58 23.58 23.54 23.56 4.5K
12:10 23.55 23.55 23.55 23.55 2.1K
12:11 23.55 23.56 23.55 23.56 3.4K
12:13 23.57 23.57 23.57 23.57 0.6K
12:14 23.55 23.58 23.55 23.57 16.8K
12:15 23.56 23.57 23.56 23.57 1.6K
12:16 23.58 23.58 23.58 23.58 0.7K
12:17 23.57 23.57 23.57 23.57 1.6K
12:18 23.55 23.55 23.55 23.55 2.6K
12:19 23.55 23.55 23.55 23.55 3.2K
12:20 23.55 23.55 23.55 23.55 1.0K
12:21 23.55 23.58 23.55 23.58 7.4K
12:22 23.56 23.57 23.56 23.57 4.9K
12:23 23.57 23.58 23.57 23.58 1.0K
12:24 23.60 23.60 23.60 23.60 1.8K
12:25 23.61 23.61 23.61 23.61 0.4K
12:26 23.61 23.61 23.61 23.61 1.8K
12:28 23.63 23.65 23.63 23.65 2.4K
12:29 23.66 23.66 23.66 23.66 0.5K
12:30 23.66 23.66 23.63 23.64 5.2K
12:31 23.63 23.63 23.63 23.63 1.8K
12:34 23.67 23.68 23.67 23.68 1.9K
12:35 23.67 23.67 23.67 23.67 0.5K
12:36 23.66 23.69 23.66 23.68 1.5K
12:37 23.71 23.71 23.71 23.71 1.3K
12:38 23.73 23.73 23.73 23.73 0.4K
12:40 23.71 23.72 23.70 23.70 3.1K
12:41 23.71 23.71 23.71 23.71 0.3K
12:42 23.72 23.72 23.70 23.70 0.3K
12:43 23.71 23.71 23.70 23.70 2.4K
12:44 23.71 23.71 23.71 23.71 0.6K
12:45 23.70 23.70 23.70 23.70 2.5K
12:46 23.71 23.71 23.71 23.71 1.0K
12:47 23.71 23.72 23.71 23.72 2.4K
12:48 23.72 23.72 23.72 23.72 0.7K
12:49 23.71 23.71 23.70 23.70 1.9K
12:50 23.71 23.71 23.71 23.71 0.5K
12:51 23.71 23.73 23.69 23.73 4.0K
12:54 23.74 23.75 23.74 23.75 2.0K
12:56 23.75 23.75 23.75 23.75 4.2K
12:58 23.76 23.76 23.76 23.76 0.6K
12:59 23.77 23.79 23.77 23.79 2.2K
13:01 23.83 23.83 23.83 23.83 0.4K
13:02 23.82 23.82 23.82 23.82 4.0K
13:03 23.83 23.88 23.83 23.87 7.3K
13:04 23.87 23.88 23.87 23.87 2.3K
13:05 23.85 23.85 23.85 23.85 0.7K
13:06 23.82 23.82 23.82 23.82 0.1K
13:07 23.82 23.83 23.81 23.83 6.1K
13:08 23.86 23.86 23.86 23.86 2.0K
13:09 23.86 23.88 23.86 23.88 0.7K
13:11 23.87 23.87 23.87 23.87 0.5K
13:12 23.88 23.90 23.88 23.90 0.9K
13:13 23.91 23.91 23.89 23.89 4.0K
13:15 23.90 23.90 23.90 23.90 0.2K
13:16 23.90 23.90 23.90 23.90 0.3K
13:17 23.90 23.90 23.90 23.90 1.0K
13:18 23.90 23.90 23.90 23.90 0.1K
13:19 23.90 23.91 23.90 23.90 0.6K
13:20 23.90 23.90 23.89 23.89 1.6K
13:21 23.88 23.88 23.88 23.88 0.5K
13:22 23.88 23.91 23.88 23.91 2.1K
13:23 23.91 23.91 23.90 23.90 0.8K
13:24 23.89 23.89 23.88 23.88 0.8K
13:25 23.88 23.88 23.85 23.85 2.6K
13:26 23.88 23.88 23.86 23.86 0.9K
13:27 23.88 23.88 23.88 23.88 1.0K
13:28 23.88 23.88 23.88 23.88 1.1K
13:29 23.88 23.88 23.88 23.88 0.2K
13:30 23.88 23.89 23.88 23.89 0.6K
13:31 23.91 23.92 23.91 23.92 12.4K
13:34 23.92 23.92 23.92 23.92 0.5K
13:35 23.92 23.92 23.92 23.92 0.2K
13:36 23.93 23.95 23.93 23.95 1.6K
13:38 23.93 23.93 23.93 23.93 2.8K
13:39 23.90 23.90 23.90 23.90 2.7K
13:40 23.89 23.89 23.89 23.89 0.7K
13:41 23.88 23.88 23.88 23.88 2.0K
13:42 23.88 23.88 23.83 23.85 6.6K
13:44 23.84 23.84 23.84 23.84 2.1K
13:45 23.85 23.85 23.85 23.85 3.3K
13:48 23.85 23.90 23.85 23.90 21.1K
13:49 23.88 23.88 23.88 23.88 0.5K
13:50 23.89 23.89 23.86 23.86 3.6K
13:51 23.86 23.86 23.86 23.86 0.4K
13:52 23.86 23.86 23.86 23.86 0.9K
13:53 23.86 23.87 23.86 23.87 0.9K
13:54 23.86 23.86 23.86 23.86 0.2K
13:55 23.87 23.87 23.86 23.86 0.4K
13:56 23.86 23.86 23.86 23.86 0.6K
13:57 23.86 23.89 23.86 23.89 4.4K
14:01 23.89 23.89 23.89 23.89 1.1K
14:04 23.88 23.99 23.88 23.96 25.0K
14:05 23.96 23.96 23.94 23.94 2.0K
14:06 23.95 23.96 23.95 23.96 1.3K
14:07 23.97 23.97 23.96 23.96 0.5K
14:08 23.92 23.92 23.92 23.92 2.1K
14:09 23.89 23.89 23.89 23.89 2.9K
14:11 23.86 23.87 23.84 23.87 20.6K
14:13 23.87 23.88 23.87 23.87 3.8K
14:14 23.87 23.87 23.87 23.87 0.8K
14:15 23.88 23.88 23.85 23.85 9.4K
14:16 23.85 23.85 23.85 23.85 1.6K
14:17 23.84 23.84 23.84 23.84 0.7K
14:18 23.85 23.85 23.73 23.73 4.4K
14:19 23.77 23.77 23.77 23.77 2.2K
14:20 23.78 23.78 23.78 23.78 0.3K
14:21 23.80 23.83 23.80 23.83 4.6K
14:22 23.84 23.84 23.84 23.84 0.9K
14:23 23.86 23.90 23.86 23.90 2.1K
14:24 23.89 23.89 23.89 23.89 0.7K
14:25 23.89 23.89 23.89 23.89 0.3K
14:26 23.91 23.91 23.91 23.91 1.6K
14:27 23.83 23.83 23.83 23.83 1.8K
14:28 23.84 23.84 23.84 23.84 1.3K
14:29 23.84 23.84 23.84 23.84 0.5K
14:30 23.84 23.86 23.84 23.86 2.3K
14:31 23.87 23.87 23.87 23.87 1.0K
14:32 23.87 23.87 23.87 23.87 0.7K
14:33 23.84 23.84 23.82 23.82 6.8K
14:34 23.79 23.79 23.76 23.76 0.2K
14:35 23.75 23.75 23.74 23.74 2.0K
14:37 23.73 23.73 23.71 23.71 1.2K
14:38 23.73 23.74 23.73 23.74 1.1K
14:39 23.73 23.73 23.73 23.73 0.4K
14:40 23.74 23.74 23.74 23.74 1.2K
14:41 23.73 23.73 23.73 23.73 0.7K
14:42 23.73 23.73 23.73 23.73 2.3K
14:43 23.73 23.73 23.73 23.73 2.0K
14:45 23.71 23.71 23.71 23.71 0.4K
14:46 23.73 23.73 23.73 23.73 2.6K
14:47 23.74 23.74 23.74 23.74 0.6K
14:48 23.73 23.75 23.73 23.75 2.6K
14:49 23.75 23.76 23.75 23.76 6.6K
14:50 23.77 23.77 23.77 23.77 1.7K
14:51 23.78 23.78 23.78 23.78 1.4K
14:53 23.79 23.79 23.79 23.79 1.2K
14:54 23.79 23.79 23.79 23.79 2.6K
14:55 23.78 23.78 23.78 23.78 0.3K
14:56 23.76 23.77 23.76 23.77 2.1K
14:57 23.77 23.77 23.77 23.77 1.0K
14:59 23.76 23.76 23.73 23.73 1.2K
15:00 23.75 23.75 23.71 23.71 3.3K
15:01 23.72 23.72 23.67 23.69 1.9K
15:02 23.67 23.69 23.67 23.69 0.7K
15:03 23.69 23.69 23.69 23.69 5.1K
15:06 23.68 23.69 23.68 23.69 1.0K
15:07 23.67 23.67 23.67 23.67 2.9K
15:08 23.67 23.67 23.67 23.67 1.4K
15:09 23.66 23.67 23.66 23.66 0.8K
15:10 23.67 23.67 23.66 23.66 1.2K
15:11 23.67 23.67 23.66 23.66 1.0K
15:12 23.67 23.67 23.65 23.65 1.8K
15:13 23.64 23.64 23.64 23.64 0.7K
15:14 23.63 23.64 23.63 23.63 1.0K
15:15 23.64 23.67 23.64 23.67 13.7K
15:16 23.72 23.74 23.72 23.74 11.7K
15:18 23.77 23.77 23.77 23.77 1.8K
15:19 23.78 23.78 23.76 23.76 4.4K
15:21 23.75 23.75 23.74 23.74 2.1K
15:22 23.73 23.73 23.72 23.72 2.0K
15:23 23.73 23.73 23.73 23.73 0.4K
15:24 23.72 23.72 23.66 23.66 5.7K
15:25 23.67 23.67 23.65 23.65 10.8K
15:26 23.57 23.59 23.57 23.59 18.7K
15:27 23.57 23.57 23.57 23.57 1.0K
15:28 23.58 23.58 23.58 23.58 4.0K
15:29 23.59 23.60 23.59 23.60 4.3K
15:30 23.59 23.61 23.59 23.61 1.4K
15:31 23.61 23.65 23.61 23.65 5.9K
15:32 23.66 23.66 23.65 23.65 0.7K
15:33 23.65 23.72 23.65 23.72 3.5K
15:34 23.71 23.74 23.71 23.74 2.7K
15:35 23.75 23.80 23.75 23.80 3.2K
15:36 23.80 23.80 23.79 23.79 7.5K
15:37 23.78 23.78 23.77 23.77 2.0K
15:38 23.75 23.76 23.75 23.76 7.4K
15:39 23.74 23.74 23.71 23.71 4.6K
15:40 23.72 23.76 23.72 23.76 4.7K
15:41 23.77 23.78 23.77 23.78 2.5K
15:42 23.76 23.77 23.76 23.77 7.2K
15:43 23.77 23.78 23.75 23.78 10.7K
15:44 23.80 23.82 23.80 23.82 2.8K
15:45 23.85 23.85 23.82 23.84 4.6K
15:46 23.84 23.86 23.84 23.86 3.6K
15:47 23.86 23.86 23.83 23.84 10.0K
15:48 23.84 23.84 23.84 23.84 0.4K
15:49 23.85 23.86 23.85 23.86 4.2K
15:50 23.86 23.88 23.86 23.88 16.1K
15:51 23.83 23.83 23.83 23.83 14.1K
15:52 23.83 23.84 23.83 23.84 1.2K
15:53 23.83 23.84 23.82 23.84 7.7K
15:54 23.86 23.86 23.85 23.86 10.8K
15:55 23.85 23.85 23.78 23.85 34.9K
15:56 23.85 23.86 23.85 23.86 13.6K
15:57 23.87 23.87 23.85 23.85 19.3K
15:58 23.86 23.88 23.86 23.88 43.7K
15:59 23.87 23.87 23.82 23.83 172.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available