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 24.07 24.07 23.94 24.07 73.4K
09:32 23.90 23.90 23.90 23.90 0.4K
09:33 23.81 23.90 23.81 23.90 0.3K
09:34 23.80 23.80 23.80 23.80 0.5K
09:35 23.76 23.76 23.76 23.76 1.5K
09:37 23.76 23.76 23.76 23.76 0.1K
09:38 23.76 23.76 23.69 23.69 0.3K
09:39 23.88 23.88 23.88 23.88 0.1K
09:40 23.85 23.85 23.75 23.75 3.7K
09:41 23.74 23.74 23.70 23.70 0.6K
09:42 23.70 23.70 23.70 23.70 0.4K
09:43 23.69 23.69 23.69 23.69 0.2K
09:44 23.72 23.72 23.70 23.70 0.5K
09:45 23.79 23.82 23.79 23.82 5.0K
09:46 23.82 23.82 23.82 23.82 0.4K
09:47 23.83 23.83 23.83 23.83 0.3K
09:48 23.87 23.87 23.87 23.87 1.7K
09:49 23.83 23.83 23.83 23.83 0.6K
09:50 23.85 23.85 23.85 23.85 0.7K
09:52 23.90 23.91 23.81 23.91 2.8K
09:55 23.77 23.77 23.77 23.77 1.0K
09:56 23.81 23.81 23.81 23.81 1.9K
09:57 23.80 23.80 23.80 23.80 0.7K
10:00 23.78 23.78 23.74 23.74 2.5K
10:01 23.78 23.79 23.78 23.78 1.4K
10:02 23.78 23.78 23.78 23.78 1.0K
10:03 23.75 23.75 23.75 23.75 0.2K
10:04 23.78 23.78 23.78 23.78 0.3K
10:05 23.80 23.80 23.78 23.78 0.4K
10:06 23.78 23.78 23.76 23.76 0.4K
10:07 23.76 23.76 23.76 23.76 0.3K
10:08 23.75 23.75 23.74 23.74 1.1K
10:09 23.74 23.74 23.69 23.71 3.0K
10:10 23.74 23.74 23.74 23.74 4.1K
10:12 23.67 23.67 23.67 23.67 0.8K
10:13 23.66 23.70 23.66 23.70 1.7K
10:15 23.70 23.70 23.70 23.70 2.9K
10:21 23.69 23.69 23.67 23.68 1.3K
10:22 23.66 23.66 23.65 23.66 0.8K
10:23 23.65 23.65 23.59 23.59 2.7K
10:25 23.54 23.54 23.54 23.54 0.3K
10:26 23.54 23.54 23.54 23.54 0.5K
10:28 23.54 23.54 23.54 23.54 0.4K
10:29 23.54 23.55 23.54 23.55 0.3K
10:30 23.56 23.63 23.56 23.63 6.1K
10:32 23.64 23.64 23.63 23.63 1.4K
10:33 23.61 23.61 23.61 23.61 1.4K
10:36 23.60 23.60 23.60 23.60 2.0K
10:39 23.55 23.58 23.55 23.58 0.4K
10:41 23.57 23.57 23.57 23.57 0.3K
10:42 23.58 23.58 23.57 23.57 2.4K
10:43 23.57 23.59 23.57 23.59 1.0K
10:44 23.57 23.57 23.57 23.57 0.3K
10:45 23.53 23.56 23.53 23.56 1.7K
10:46 23.57 23.57 23.55 23.55 1.7K
10:47 23.54 23.54 23.54 23.54 2.3K
10:50 23.49 23.49 23.49 23.49 2.2K
10:51 23.52 23.52 23.52 23.52 1.7K
10:52 23.52 23.62 23.52 23.60 7.4K
10:53 23.61 23.62 23.60 23.60 1.1K
10:54 23.54 23.54 23.54 23.54 0.9K
10:57 23.54 23.54 23.54 23.54 0.6K
10:58 23.54 23.54 23.54 23.54 0.7K
10:59 23.54 23.54 23.54 23.54 1.4K
11:00 23.55 23.56 23.55 23.56 2.0K
11:01 23.52 23.52 23.52 23.52 0.4K
11:02 23.52 23.52 23.52 23.52 1.1K
11:05 23.48 23.48 23.46 23.46 0.6K
11:06 23.48 23.48 23.48 23.48 1.6K
11:08 23.47 23.47 23.47 23.47 0.1K
11:09 23.47 23.58 23.47 23.57 5.1K
11:10 23.59 23.59 23.59 23.59 1.8K
11:15 23.58 23.59 23.58 23.59 0.9K
11:17 23.58 23.59 23.57 23.59 2.5K
11:18 23.57 23.57 23.57 23.57 1.4K
11:20 23.60 23.60 23.60 23.60 0.1K
11:21 23.62 23.62 23.62 23.62 1.1K
11:22 23.62 23.62 23.61 23.61 0.8K
11:23 23.60 23.61 23.60 23.61 1.9K
11:24 23.65 23.66 23.65 23.66 2.8K
11:25 23.60 23.60 23.60 23.60 0.8K
11:26 23.59 23.59 23.59 23.59 1.3K
11:28 23.53 23.53 23.53 23.53 0.1K
11:29 23.56 23.56 23.56 23.56 1.1K
11:30 23.55 23.55 23.55 23.55 2.0K
11:34 23.63 23.63 23.63 23.63 1.1K
11:35 23.63 23.63 23.63 23.63 1.1K
11:37 23.64 23.64 23.64 23.64 0.7K
11:40 23.64 23.64 23.64 23.64 0.9K
11:41 23.64 23.64 23.64 23.64 0.3K
11:42 23.63 23.64 23.63 23.64 1.1K
11:43 23.63 23.63 23.63 23.63 1.2K
11:44 23.63 23.63 23.63 23.63 1.0K
11:46 23.62 23.62 23.62 23.62 0.5K
11:47 23.63 23.63 23.63 23.63 0.7K
11:48 23.62 23.62 23.62 23.62 0.9K
11:50 23.62 23.62 23.61 23.61 1.8K
11:54 23.61 23.61 23.61 23.61 1.1K
11:56 23.62 23.62 23.62 23.62 0.2K
11:57 23.63 23.63 23.62 23.62 2.7K
11:59 23.61 23.61 23.61 23.61 0.9K
12:01 23.62 23.64 23.62 23.64 2.3K
12:04 23.63 23.63 23.63 23.63 1.7K
12:06 23.64 23.64 23.64 23.64 0.7K
12:07 23.66 23.66 23.66 23.66 1.4K
12:08 23.71 23.71 23.71 23.71 2.6K
12:09 23.70 23.70 23.70 23.70 0.1K
12:10 23.71 23.71 23.71 23.71 1.4K
12:11 23.73 23.74 23.73 23.74 1.1K
12:12 23.76 23.77 23.76 23.77 1.7K
12:14 23.76 23.76 23.76 23.76 2.0K
12:15 23.72 23.72 23.72 23.72 0.7K
12:17 23.69 23.69 23.69 23.69 0.9K
12:18 23.69 23.69 23.69 23.69 0.9K
12:19 23.67 23.67 23.67 23.67 1.6K
12:21 23.64 23.64 23.64 23.64 1.1K
12:22 23.65 23.67 23.65 23.67 1.9K
12:25 23.67 23.67 23.67 23.67 2.4K
12:28 23.72 23.72 23.72 23.72 1.2K
12:30 23.70 23.71 23.70 23.71 2.7K
12:34 23.71 23.72 23.71 23.72 2.5K
12:35 23.68 23.71 23.68 23.71 19.0K
12:36 23.72 23.72 23.70 23.70 2.7K
12:42 23.66 23.66 23.66 23.66 2.2K
12:44 23.63 23.63 23.63 23.63 0.8K
12:46 23.58 23.60 23.58 23.60 1.0K
12:48 23.58 23.60 23.58 23.60 2.2K
12:49 23.59 23.59 23.59 23.59 0.2K
12:50 23.58 23.58 23.58 23.58 1.0K
12:54 23.57 23.57 23.57 23.57 0.2K
12:55 23.56 23.56 23.56 23.56 0.4K
12:57 23.58 23.58 23.56 23.56 2.8K
12:58 23.57 23.57 23.56 23.57 1.6K
12:59 23.58 23.60 23.58 23.60 2.7K
13:00 23.60 23.60 23.60 23.60 0.9K
13:02 23.60 23.60 23.60 23.60 0.7K
13:03 23.63 23.63 23.62 23.62 3.0K
13:06 23.58 23.60 23.58 23.60 0.6K
13:08 23.60 23.60 23.60 23.60 1.8K
13:09 23.61 23.61 23.61 23.61 1.1K
13:10 23.61 23.61 23.61 23.61 0.1K
13:11 23.61 23.61 23.61 23.61 0.5K
13:13 23.63 23.63 23.63 23.63 0.9K
13:15 23.64 23.64 23.64 23.64 0.5K
13:17 23.65 23.65 23.65 23.65 0.4K
13:18 23.66 23.66 23.66 23.66 0.6K
13:19 23.67 23.68 23.67 23.68 1.6K
13:20 23.68 23.68 23.66 23.66 0.8K
13:21 23.67 23.67 23.67 23.67 0.3K
13:22 23.67 23.67 23.67 23.67 0.4K
13:23 23.66 23.66 23.66 23.66 0.6K
13:24 23.67 23.67 23.66 23.66 2.5K
13:25 23.65 23.65 23.65 23.65 0.6K
13:26 23.64 23.64 23.64 23.64 0.8K
13:27 23.64 23.64 23.64 23.64 1.7K
13:34 23.65 23.65 23.63 23.64 2.2K
13:35 23.64 23.64 23.63 23.63 0.9K
13:38 23.62 23.62 23.60 23.61 2.2K
13:39 23.61 23.61 23.61 23.61 0.9K
13:41 23.60 23.60 23.60 23.60 0.4K
13:42 23.59 23.59 23.59 23.59 0.3K
13:45 23.59 23.59 23.59 23.59 1.0K
13:47 23.59 23.59 23.59 23.59 0.2K
13:48 23.58 23.58 23.58 23.58 1.0K
13:49 23.57 23.57 23.57 23.57 0.8K
13:50 23.56 23.56 23.55 23.55 0.5K
13:51 23.52 23.52 23.52 23.52 1.9K
13:52 23.51 23.51 23.50 23.51 1.2K
13:53 23.51 23.51 23.51 23.51 0.3K
13:54 23.50 23.50 23.50 23.50 0.5K
13:55 23.49 23.49 23.49 23.49 0.6K
13:56 23.47 23.47 23.47 23.47 0.8K
13:59 23.47 23.51 23.47 23.50 4.4K
14:02 23.51 23.59 23.51 23.58 7.5K
14:03 23.57 23.60 23.57 23.60 2.5K
14:04 23.58 23.58 23.58 23.58 0.4K
14:05 23.59 23.59 23.59 23.59 0.3K
14:08 23.58 23.58 23.56 23.56 3.3K
14:10 23.57 23.57 23.55 23.55 6.0K
14:11 23.57 23.57 23.55 23.55 0.3K
14:12 23.57 23.57 23.57 23.57 0.6K
14:13 23.57 23.57 23.57 23.57 0.5K
14:14 23.57 23.57 23.57 23.57 2.1K
14:17 23.58 23.58 23.58 23.58 0.4K
14:18 23.59 23.59 23.59 23.59 0.2K
14:19 23.59 23.59 23.59 23.59 2.1K
14:20 23.60 23.61 23.60 23.60 2.9K
14:22 23.59 23.59 23.57 23.57 1.8K
14:24 23.57 23.57 23.57 23.57 1.0K
14:25 23.57 23.57 23.57 23.57 6.3K
14:26 23.54 23.54 23.53 23.53 1.6K
14:27 23.54 23.54 23.54 23.54 0.9K
14:29 23.55 23.56 23.54 23.54 1.3K
14:30 23.54 23.54 23.54 23.54 1.0K
14:32 23.55 23.55 23.55 23.55 0.7K
14:33 23.57 23.61 23.57 23.61 2.9K
14:34 23.64 23.64 23.61 23.61 1.7K
14:36 23.61 23.61 23.60 23.60 1.8K
14:37 23.60 23.60 23.60 23.60 1.2K
14:38 23.58 23.59 23.58 23.59 1.0K
14:39 23.59 23.59 23.55 23.55 2.8K
14:40 23.57 23.57 23.56 23.56 0.5K
14:41 23.56 23.56 23.55 23.55 0.3K
14:42 23.55 23.55 23.55 23.55 1.1K
14:43 23.52 23.54 23.52 23.52 0.9K
14:44 23.53 23.53 23.53 23.53 1.3K
14:45 23.53 23.54 23.53 23.54 1.7K
14:46 23.52 23.52 23.52 23.52 2.5K
14:47 23.49 23.49 23.49 23.49 0.5K
14:48 23.49 23.49 23.48 23.48 0.8K
14:49 23.48 23.51 23.48 23.51 1.5K
14:50 23.52 23.52 23.52 23.52 2.3K
14:51 23.57 23.57 23.56 23.56 0.5K
14:52 23.55 23.55 23.55 23.55 0.4K
14:53 23.55 23.55 23.52 23.52 0.8K
14:54 23.52 23.53 23.52 23.53 1.5K
14:55 23.55 23.56 23.55 23.56 0.8K
14:57 23.59 23.60 23.59 23.60 2.1K
14:58 23.59 23.60 23.59 23.60 1.0K
14:59 23.59 23.60 23.59 23.60 0.9K
15:00 23.61 23.63 23.61 23.63 0.9K
15:01 23.62 23.62 23.62 23.62 1.2K
15:03 23.61 23.61 23.61 23.61 0.5K
15:04 23.58 23.58 23.58 23.58 1.7K
15:05 23.57 23.57 23.57 23.57 0.5K
15:06 23.58 23.58 23.58 23.58 0.5K
15:07 23.59 23.59 23.59 23.59 0.8K
15:08 23.59 23.60 23.59 23.59 1.1K
15:09 23.59 23.59 23.59 23.59 1.3K
15:10 23.58 23.58 23.58 23.58 0.5K
15:11 23.57 23.57 23.57 23.57 0.7K
15:12 23.55 23.55 23.54 23.54 1.3K
15:13 23.52 23.52 23.49 23.50 2.8K
15:15 23.51 23.52 23.51 23.52 1.6K
15:16 23.51 23.51 23.51 23.51 0.9K
15:17 23.52 23.56 23.52 23.56 2.7K
15:18 23.56 23.58 23.56 23.58 0.8K
15:19 23.58 23.60 23.57 23.57 3.5K
15:20 23.58 23.58 23.56 23.56 1.0K
15:21 23.56 23.56 23.56 23.56 0.9K
15:22 23.56 23.56 23.56 23.56 0.2K
15:23 23.56 23.56 23.56 23.56 0.5K
15:24 23.57 23.57 23.56 23.57 2.5K
15:25 23.54 23.55 23.54 23.55 3.2K
15:26 23.58 23.59 23.58 23.59 3.1K
15:29 23.60 23.60 23.60 23.60 0.6K
15:30 23.60 23.60 23.58 23.58 2.1K
15:31 23.58 23.58 23.55 23.55 3.0K
15:32 23.54 23.54 23.52 23.52 0.8K
15:33 23.53 23.54 23.53 23.53 1.9K
15:34 23.53 23.53 23.53 23.53 1.6K
15:35 23.53 23.53 23.53 23.53 1.0K
15:36 23.52 23.53 23.52 23.53 0.2K
15:37 23.54 23.54 23.48 23.48 4.5K
15:40 23.47 23.48 23.47 23.48 0.6K
15:41 23.47 23.47 23.47 23.47 0.9K
15:42 23.48 23.50 23.48 23.50 5.6K
15:43 23.50 23.50 23.50 23.50 1.3K
15:44 23.50 23.51 23.50 23.51 3.3K
15:45 23.54 23.60 23.54 23.59 10.7K
15:46 23.60 23.61 23.60 23.61 1.4K
15:47 23.60 23.62 23.59 23.62 7.2K
15:48 23.62 23.62 23.61 23.62 2.3K
15:49 23.62 23.66 23.61 23.66 5.6K
15:50 23.67 23.69 23.64 23.66 18.1K
15:51 23.66 23.67 23.66 23.67 4.9K
15:52 23.67 23.67 23.67 23.67 2.6K
15:53 23.67 23.67 23.64 23.64 6.4K
15:54 23.64 23.71 23.64 23.70 10.8K
15:55 23.72 23.73 23.67 23.67 13.6K
15:56 23.67 23.71 23.67 23.67 13.8K
15:57 23.67 23.69 23.66 23.67 15.7K
15:58 23.66 23.68 23.64 23.67 21.9K
15:59 23.66 23.66 23.55 23.57 613.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available