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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 56.43 57.27 55.14 56.04 0.5M
2021-12-30 55.27 57.83 55.02 56.74 0.6M
2021-12-29 55.00 55.57 53.77 55.33 0.6M
2021-12-28 56.63 57.43 55.20 55.34 0.5M
2021-12-27 56.39 57.81 55.73 56.81 0.6M
2021-12-23 55.95 56.66 54.30 56.39 0.6M
2021-12-22 55.07 55.69 53.78 55.24 0.5M
2021-12-21 54.68 57.40 53.82 55.74 0.9M
2021-12-20 55.54 56.28 51.15 53.24 1.6M
2021-12-17 53.84 57.94 52.50 57.21 2.8M
2021-12-16 59.16 59.70 53.61 54.50 1.8M
2021-12-15 57.93 59.98 54.70 58.37 1.9M
2021-12-14 58.99 60.96 57.36 58.13 1.2M
2021-12-13 64.35 64.39 59.49 59.96 1.2M
2021-12-10 66.87 68.36 63.31 64.00 0.8M
2021-12-09 69.00 70.75 66.38 66.41 1.1M
2021-12-08 69.70 70.42 67.39 67.45 0.7M
2021-12-07 68.84 71.80 68.48 69.92 0.5M
2021-12-06 66.09 68.08 63.38 66.36 1.0M
2021-12-03 70.18 70.98 64.74 66.22 1.2M
2021-12-02 69.84 71.13 67.20 69.56 1.0M
2021-12-01 78.31 78.31 68.95 70.12 1.2M
2021-11-30 79.97 80.70 73.17 76.17 0.9M
2021-11-29 81.00 81.39 77.86 80.99 0.5M
2021-11-26 80.00 80.00 75.78 79.18 0.5M
2021-11-24 79.53 82.85 77.21 82.74 0.5M
2021-11-23 83.50 84.99 79.34 80.88 0.8M
2021-11-22 87.40 87.66 79.80 83.21 1.1M
2021-11-19 87.79 89.60 85.16 86.01 0.7M
2021-11-18 88.35 88.58 85.11 87.79 0.5M
2021-11-17 87.72 88.35 84.64 85.41 0.5M
2021-11-16 82.29 87.73 82.29 87.23 0.6M
2021-11-15 85.10 85.10 82.32 83.48 0.4M
2021-11-12 84.98 85.60 83.18 84.98 0.6M
2021-11-11 80.75 84.65 80.75 84.56 0.5M
2021-11-10 82.02 82.45 78.43 80.10 1.0M
2021-11-09 82.58 84.75 81.76 84.01 0.6M
2021-11-08 82.74 83.16 80.51 81.85 0.7M
2021-11-05 78.36 82.85 78.36 81.51 1.5M
2021-11-04 76.53 78.83 73.10 77.29 1.9M
2021-11-03 72.43 78.27 72.12 76.00 1.5M
2021-11-02 73.16 73.16 69.56 72.76 0.9M
2021-11-01 75.45 78.29 72.88 73.58 1.1M
2021-10-29 73.75 75.47 71.07 75.04 1.0M
2021-10-27 72.47 73.50 69.45 69.57 0.6M
2021-10-26 73.58 74.17 71.93 72.35 0.7M
2021-10-25 70.33 74.31 70.33 73.43 0.5M
2021-10-22 74.86 74.86 69.52 70.18 0.8M
2021-10-21 72.16 75.11 72.16 74.22 0.8M
2021-10-20 73.36 74.12 71.55 71.78 0.6M
2021-10-19 73.03 74.78 72.22 74.05 0.7M
2021-10-18 68.46 72.90 68.30 72.58 0.7M
2021-10-15 69.47 69.72 67.46 67.99 0.5M
2021-10-14 66.83 68.80 65.94 68.43 0.5M
2021-10-13 65.62 67.40 64.62 65.73 0.6M
2021-10-12 68.64 69.04 64.86 65.12 0.9M
2021-10-11 68.80 70.09 67.61 67.74 0.5M
2021-10-08 70.77 71.06 68.06 68.95 0.7M
2021-10-07 68.54 70.40 67.48 70.18 0.8M
2021-10-06 64.52 68.30 64.15 67.42 0.8M
2021-10-05 63.88 68.09 62.97 65.83 1.0M
2021-10-04 63.82 64.25 60.12 62.35 0.6M
2021-10-01 61.94 63.54 60.45 63.45 0.9M
2021-09-30 64.51 65.15 61.23 61.77 0.9M
2021-09-29 66.31 66.31 63.66 64.70 0.5M
2021-09-28 68.10 68.96 64.72 65.33 0.6M
2021-09-27 68.62 70.48 67.89 68.97 0.6M
2021-09-24 66.55 69.36 65.52 68.84 0.5M
2021-09-23 70.35 70.53 66.00 67.30 1.1M
2021-09-22 69.13 72.27 68.13 69.11 0.8M
2021-09-21 65.47 68.93 65.16 68.47 0.7M
2021-09-20 64.69 66.43 62.86 64.25 0.8M
2021-09-17 68.01 69.32 66.54 67.99 0.8M
2021-09-16 64.83 67.95 64.55 67.67 0.5M
2021-09-15 63.83 66.45 63.58 65.91 0.6M
2021-09-14 66.27 67.30 63.38 63.94 0.9M
2021-09-13 65.70 66.55 63.05 65.21 0.8M
2021-09-10 63.84 64.87 62.31 62.54 0.4M
2021-09-09 61.31 63.72 61.27 63.15 0.5M
2021-09-08 63.89 63.89 59.85 61.14 0.6M
2021-09-07 61.03 64.70 60.97 63.89 1.0M
2021-09-03 60.95 61.87 60.15 60.40 0.4M
2021-09-02 61.01 62.25 60.59 61.25 0.7M
2021-09-01 57.32 66.82 56.78 61.96 3.9M
2021-08-31 57.36 57.72 55.82 57.46 0.5M
2021-08-30 57.00 58.08 56.60 57.03 0.6M
2021-08-27 54.99 58.20 54.99 56.75 0.7M
2021-08-26 59.20 59.34 56.25 56.60 0.9M
2021-08-25 61.49 62.03 57.37 59.57 0.9M
2021-08-24 60.27 62.96 60.27 62.69 0.6M
2021-08-23 58.49 60.42 58.16 59.88 0.8M
2021-08-20 56.89 58.02 56.57 57.68 0.5M
2021-08-19 55.56 58.66 54.70 56.94 0.7M
2021-08-18 57.00 58.10 56.15 56.20 0.8M
2021-08-17 58.61 59.32 56.08 56.77 1.2M
2021-08-16 59.80 60.47 58.01 59.53 0.9M
2021-08-13 65.55 66.29 59.76 60.09 1.0M
2021-08-12 66.20 67.70 64.66 65.61 0.4M
2021-08-11 65.99 66.74 64.31 66.06 0.6M
2021-08-10 65.32 66.95 64.89 66.27 0.6M
2021-08-09 64.27 67.25 63.39 65.29 0.9M
2021-08-06 60.67 65.88 60.55 65.26 1.7M
2021-08-05 63.14 63.30 55.82 60.68 4.3M
2021-08-04 73.17 74.82 71.06 71.34 1.0M
2021-08-03 71.22 73.79 69.61 73.44 0.7M
2021-08-02 70.78 72.77 69.83 71.01 0.9M
2021-07-30 68.69 71.50 67.50 69.61 0.8M
2021-07-29 70.86 70.86 68.40 69.59 0.5M
2021-07-28 70.19 72.01 68.52 69.85 0.6M
2021-07-27 68.86 70.04 65.55 69.85 0.6M
2021-07-26 69.29 71.05 68.17 69.14 0.7M
2021-07-23 68.96 69.73 68.01 69.12 0.4M
2021-07-22 67.82 69.36 66.63 68.88 0.5M
2021-07-21 67.28 69.29 66.50 68.25 0.6M
2021-07-20 64.97 67.01 64.02 66.50 0.7M
2021-07-19 63.30 66.08 62.02 64.39 1.5M
2021-07-16 65.52 67.07 64.91 66.03 0.9M
2021-07-15 66.21 66.86 62.21 64.53 1.1M
2021-07-14 71.57 72.18 66.55 66.75 0.6M
2021-07-13 72.03 72.42 70.41 70.97 0.6M
2021-07-12 70.26 71.90 68.83 71.84 0.6M
2021-07-09 66.06 71.12 65.80 70.91 0.9M
2021-07-08 63.16 65.47 62.50 65.42 1.2M
2021-07-07 70.29 70.97 65.35 65.87 1.1M
2021-07-06 73.10 73.38 68.93 69.90 1.2M
2021-07-02 71.70 72.45 70.05 72.40 0.7M
2021-07-01 68.17 71.07 67.98 70.99 0.7M
2021-06-30 69.29 70.04 67.69 68.90 1.5M
2021-06-29 71.45 72.44 69.04 70.09 1.2M
2021-06-28 70.05 71.30 68.57 70.24 1.1M
2021-06-25 69.60 70.79 69.25 69.90 5.9M
2021-06-24 67.53 69.49 67.28 69.49 1.0M
2021-06-23 65.40 67.79 64.53 67.69 1.2M
2021-06-22 62.54 65.19 62.54 65.05 1.3M
2021-06-21 61.40 63.13 60.04 62.65 1.1M
2021-06-18 61.53 62.86 59.77 61.21 1.5M
2021-06-17 56.95 62.96 56.91 62.15 4.2M
2021-06-16 55.15 57.11 55.05 56.99 0.9M
2021-06-15 56.76 56.97 53.88 54.95 0.5M
2021-06-14 57.48 58.26 56.92 57.22 0.6M
2021-06-11 55.63 57.49 54.90 57.40 0.8M
2021-06-10 54.93 56.56 54.32 55.24 0.7M
2021-06-09 56.04 58.41 54.79 54.97 1.2M
2021-06-08 55.30 55.86 54.28 55.42 0.8M
2021-06-07 56.31 56.52 53.34 54.45 1.3M
2021-06-04 58.51 58.88 56.00 56.51 0.5M
2021-06-03 58.88 60.89 57.68 58.46 1.2M
2021-06-02 58.86 59.50 57.01 59.11 1.1M
2021-06-01 56.70 58.85 56.12 58.74 0.9M
2021-05-28 56.38 56.79 55.20 55.44 0.8M
2021-05-27 53.87 56.27 52.50 56.06 1.0M
2021-05-26 51.22 55.98 51.01 53.90 1.7M
2021-05-25 49.96 52.00 49.52 50.81 1.1M
2021-05-24 48.80 50.25 48.01 49.27 0.5M
2021-05-21 48.78 49.48 47.72 48.19 0.6M
2021-05-20 47.70 48.25 46.34 47.98 0.6M
2021-05-19 44.61 47.24 44.06 46.94 1.1M
2021-05-18 47.80 49.38 46.90 47.49 1.0M
2021-05-17 47.00 47.86 45.61 47.30 1.2M
2021-05-14 44.56 47.42 44.35 47.22 1.4M
2021-05-13 43.01 44.85 41.91 43.77 2.1M
2021-05-12 49.33 49.45 41.30 41.97 4.6M
2021-05-11 44.68 50.32 44.00 50.16 2.2M
2021-05-10 57.85 58.14 46.57 48.16 6.4M
2021-05-07 53.31 59.92 52.12 58.15 3.8M
2021-05-06 52.70 52.83 48.76 51.75 1.7M
2021-05-05 50.61 54.59 50.61 52.96 1.8M
2021-05-04 51.00 51.97 48.17 51.27 1.2M
2021-05-03 49.00 52.19 48.58 50.80 1.6M
2021-04-30 48.79 49.68 48.23 48.49 0.7M
2021-04-29 51.59 51.60 48.10 49.22 0.6M
2021-04-28 50.16 50.77 49.33 49.93 0.8M
2021-04-27 49.34 51.72 49.34 50.49 0.8M
2021-04-26 50.58 50.87 48.55 49.38 0.5M
2021-04-23 49.52 51.40 49.32 50.70 0.6M
2021-04-22 48.42 49.89 47.03 49.05 0.5M
2021-04-21 45.86 48.35 45.50 48.13 0.6M
2021-04-20 50.18 50.18 45.03 46.68 1.2M
2021-04-19 51.21 51.57 49.07 50.22 0.5M
2021-04-16 51.60 51.99 50.01 51.65 0.2M
2021-04-15 52.00 52.72 49.51 51.11 0.5M
2021-04-14 51.46 53.65 51.24 51.90 0.5M
2021-04-13 52.47 52.47 50.06 51.10 0.5M
2021-04-12 51.41 52.22 49.89 52.00 0.4M
2021-04-09 50.71 51.93 50.46 51.88 0.6M
2021-04-08 48.47 51.79 48.47 51.02 1.0M
2021-04-07 47.50 49.40 47.14 48.44 0.7M
2021-04-06 43.67 48.81 43.40 47.31 0.9M
2021-04-05 45.75 46.94 43.17 43.78 0.7M
2021-04-01 45.67 45.72 43.63 45.32 0.7M
2021-03-31 43.31 45.65 43.31 44.93 1.1M
2021-03-30 41.43 42.85 40.56 42.72 0.8M
2021-03-29 44.78 44.78 41.46 41.63 1.2M
2021-03-26 45.00 45.44 42.63 44.66 0.9M
2021-03-25 44.45 45.60 43.66 44.85 0.9M
2021-03-24 50.51 50.51 44.99 45.00 1.4M
2021-03-23 50.35 51.84 49.33 49.96 1.1M
2021-03-22 52.68 53.34 50.41 50.64 1.0M
2021-03-19 52.73 53.27 50.58 52.28 1.7M
2021-03-18 55.44 55.83 51.07 51.73 1.4M
2021-03-17 52.89 54.34 51.41 52.58 1.1M
2021-03-16 55.00 55.00 50.17 52.81 1.6M
2021-03-15 48.50 55.00 48.46 54.27 2.6M
2021-03-12 45.74 48.20 45.32 47.71 0.9M
2021-03-11 46.05 47.42 44.62 46.37 0.8M
2021-03-10 47.27 48.66 44.44 45.33 1.1M
2021-03-09 47.87 47.96 45.64 47.07 0.7M
2021-03-08 45.00 47.18 44.04 46.86 0.9M
2021-03-05 43.22 45.05 38.41 44.67 1.8M
2021-03-04 43.66 45.60 40.62 42.54 1.7M
2021-03-03 46.36 47.88 44.25 44.54 1.3M
2021-03-02 46.88 47.95 45.36 46.16 0.6M
2021-03-01 46.70 47.68 45.51 46.66 1.2M
2021-02-26 40.46 46.70 39.85 46.10 3.1M
2021-02-25 44.35 50.89 39.30 40.19 7.1M
2021-02-24 37.75 37.75 35.11 36.70 1.1M
2021-02-23 35.67 37.23 31.38 37.10 1.4M
2021-02-22 37.40 38.54 36.20 37.49 0.9M
2021-02-19 37.01 38.57 36.32 37.34 0.7M
2021-02-18 37.07 37.80 35.77 36.23 0.5M
2021-02-17 37.49 37.98 35.27 37.47 1.0M
2021-02-16 39.53 39.66 37.03 37.65 0.5M
2021-02-12 38.57 40.00 38.44 38.74 0.6M
2021-02-11 39.32 40.15 38.51 38.61 0.5M
2021-02-10 39.01 40.11 38.02 38.47 0.6M
2021-02-09 37.83 39.61 37.75 38.89 0.6M
2021-02-08 38.38 38.81 37.66 38.16 0.5M
2021-02-05 39.29 39.43 38.00 38.31 0.5M
2021-02-04 38.35 39.37 37.14 39.34 0.9M
2021-02-03 37.26 39.32 37.00 38.48 0.9M
2021-02-02 36.70 37.49 36.02 36.82 0.8M
2021-02-01 37.41 37.66 34.78 36.12 1.0M
2021-01-29 37.70 38.45 36.39 37.16 1.6M
2021-01-28 37.58 39.76 37.31 37.60 1.3M
2021-01-27 36.83 38.85 36.72 37.53 0.9M
2021-01-26 38.49 40.94 37.20 37.84 1.7M
2021-01-25 36.50 38.46 36.35 37.92 1.5M
2021-01-22 35.31 36.47 35.11 36.21 0.7M
2021-01-21 35.17 35.94 34.36 35.10 0.6M
2021-01-20 35.09 35.77 32.95 34.20 0.8M
2021-01-19 35.21 35.47 33.84 34.84 0.8M
2021-01-15 34.94 35.60 34.65 35.21 0.7M
2021-01-14 35.00 36.05 34.75 35.73 0.8M
2021-01-13 35.36 35.58 34.31 34.77 0.5M
2021-01-12 33.87 35.69 33.50 35.37 0.9M
2021-01-11 33.38 34.88 33.03 33.87 0.8M
2021-01-08 34.29 35.22 33.42 33.95 0.6M
2021-01-07 34.88 35.56 32.38 33.82 1.4M
2021-01-06 32.00 35.17 31.85 34.56 2.8M
2021-01-05 31.50 32.78 31.50 32.32 0.7M
2021-01-04 31.10 32.40 30.91 31.97 1.2M