REV Historical Intraday Prices
One-Minute OHLCV Data From December 31, 2021.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961000 | $11.14 | $11.14 | $11.14 | $11.14 | 1,960 | $11.142298 |
| 1640961360 | $11.335 | $11.335 | $11.335 | $11.335 | 393 | $11.172569 |
| 1640961840 | $11.21 | $11.21 | $11.20 | $11.20 | 3,745 | $11.189743 |
| 1640962200 | $11.24 | $11.24 | $11.24 | $11.24 | 100 | $11.191078 |
| 1640962260 | $11.22 | $11.22 | $11.22 | $11.22 | 290 | $11.191998 |
| 1640962860 | $11.28 | $11.28 | $11.28 | $11.28 | 500 | $11.198176 |
| 1640962920 | $11.1838 | $11.1838 | $11.1838 | $11.1838 | 1,000 | $11.196442 |
| 1640963940 | $11.25 | $11.25 | $11.25 | $11.25 | 297 | $11.198612 |
| 1640964300 | $11.23 | $11.23 | $11.23 | $11.23 | 100 | $11.198677 |
| 1640964360 | $11.23 | $11.23 | $11.23 | $11.23 | 100 | $11.199031 |
| 1640964900 | $11.23 | $11.23 | $11.23 | $11.23 | 110 | $11.199442 |
| 1640965020 | $11.28 | $11.28 | $11.23 | $11.23 | 600 | $11.202415 |
| 1640965380 | $11.1808 | $11.1808 | $11.1808 | $11.1808 | 400 | $11.201605 |
| 1640965560 | $11.18 | $11.20 | $11.18 | $11.20 | 1,092 | $11.199678 |
| 1640966340 | $11.20 | $11.20 | $11.20 | $11.20 | 500 | $11.199692 |
| 1640966640 | $11.18 | $11.2037 | $11.18 | $11.2037 | 1,800 | $11.200065 |
| 1640966700 | $11.18 | $11.18 | $11.18 | $11.18 | 321 | $11.199581 |
| 1640967000 | $11.27 | $11.27 | $11.27 | $11.27 | 100 | $11.200082 |
| 1640967420 | $11.27 | $11.27 | $11.27 | $11.27 | 300 | $11.201647 |
| 1640968020 | $11.35 | $11.35 | $11.35 | $11.35 | 290 | $11.204766 |
| 1640968920 | $11.39 | $11.39 | $11.39 | $11.39 | 100 | $11.206024 |
| 1640969880 | $11.48 | $11.48 | $11.48 | $11.48 | 300 | $11.211733 |
| 1640970420 | $11.62 | $11.62 | $11.62 | $11.62 | 100 | $11.214549 |
| 1640970600 | $11.55 | $11.55 | $11.55 | $11.55 | 200 | $11.219113 |
| 1640971080 | $11.47 | $11.47 | $11.42 | $11.42 | 900 | $11.23435 |
| 1640971740 | $11.44 | $11.51 | $11.44 | $11.51 | 800 | $11.243498 |
| 1640971860 | $11.53 | $11.53 | $11.52 | $11.52 | 699 | $11.25484 |
| 1640971920 | $11.555 | $11.555 | $11.555 | $11.555 | 100 | $11.256586 |
| 1640972580 | $11.50 | $11.505 | $11.50 | $11.505 | 300 | $11.261021 |
| 1640972880 | $11.4404 | $11.4404 | $11.4404 | $11.4404 | 1,000 | $11.270498 |
| 1640972940 | $11.42 | $11.42 | $11.395 | $11.41 | 400 | $11.273478 |
| 1640973000 | $11.41 | $11.41 | $11.41 | $11.41 | 584 | $11.277621 |
| 1640973300 | $11.45 | $11.45 | $11.39 | $11.39 | 400 | $11.280968 |
| 1640973840 | $11.465 | $11.465 | $11.465 | $11.465 | 100 | $11.28136 |
| 1640974080 | $11.42 | $11.42 | $11.41 | $11.41 | 899 | $11.287234 |
| 1640974140 | $11.41 | $11.41 | $11.385 | $11.385 | 400 | $11.289283 |
| 1640974380 | $11.41 | $11.46 | $11.41 | $11.44 | 712 | $11.294113 |
| 1640974560 | $11.48 | $11.48 | $11.48 | $11.48 | 772 | $11.300102 |
| 1640974620 | $11.47 | $11.47 | $11.45 | $11.45 | 500 | $11.303581 |
| 1640974740 | $11.45 | $11.45 | $11.42 | $11.42 | 200 | $11.304817 |
| 1640975340 | $11.41 | $11.41 | $11.41 | $11.41 | 100 | $11.305148 |
| 1640975880 | $11.3946 | $11.3946 | $11.3946 | $11.3946 | 110 | $11.305564 |
| 1640976360 | $11.405 | $11.405 | $11.405 | $11.405 | 250 | $11.306603 |
| 1640976720 | $11.35 | $11.41 | $11.33 | $11.33 | 1,500 | $11.308967 |
| 1640977140 | $11.335 | $11.335 | $11.335 | $11.335 | 200 | $11.30917 |
| 1640977200 | $11.39 | $11.39 | $11.39 | $11.39 | 100 | $11.309635 |
| 1640977440 | $11.305 | $11.305 | $11.305 | $11.305 | 100 | $11.309467 |
| 1640978220 | $11.29 | $11.33 | $11.29 | $11.33 | 711 | $11.309568 |
| 1640978700 | $11.47 | $11.48 | $11.47 | $11.48 | 300 | $11.311489 |
| 1640978820 | $11.39 | $11.39 | $11.39 | $11.39 | 100 | $11.311728 |
| 1640978880 | $11.39 | $11.435 | $11.39 | $11.435 | 1,103 | $11.315146 |
| 1640979000 | $11.50 | $11.57 | $11.50 | $11.57 | 404 | $11.318431 |
| 1640979060 | $11.61 | $11.61 | $11.61 | $11.61 | 100 | $11.318948 |
| 1640979240 | $11.52 | $11.52 | $11.52 | $11.52 | 100 | $11.319645 |
| 1640979360 | $11.51 | $11.51 | $11.51 | $11.51 | 100 | $11.320978 |
| 1640979540 | $11.49 | $11.49 | $11.49 | $11.49 | 100 | $11.321822 |
| 1640979600 | $11.51 | $11.51 | $11.51 | $11.51 | 100 | $11.322036 |
| 1640979660 | $11.56 | $11.56 | $11.56 | $11.56 | 100 | $11.322783 |
| 1640979720 | $11.56 | $11.56 | $11.56 | $11.56 | 131 | $11.323777 |
| 1640980080 | $11.57 | $11.57 | $11.57 | $11.57 | 100 | $11.324556 |
| 1640980320 | $11.5184 | $11.5184 | $11.5184 | $11.5184 | 100 | $11.324941 |
| 1640980500 | $11.56 | $11.56 | $11.56 | $11.56 | 100 | $11.325738 |
| 1640980680 | $11.62 | $11.62 | $11.62 | $11.62 | 100 | $11.326779 |
| 1640980920 | $11.61 | $11.6199 | $11.61 | $11.6199 | 401 | $11.330589 |
| 1640981640 | $11.56 | $11.60 | $11.56 | $11.60 | 900 | $11.338689 |
| 1640981700 | $11.60 | $11.60 | $11.56 | $11.56 | 572 | $11.342818 |
| 1640981820 | $11.58 | $11.58 | $11.58 | $11.58 | 200 | $11.344317 |
| 1640982000 | $11.57 | $11.59 | $11.57 | $11.59 | 322 | $11.346815 |
| 1640982120 | $11.57 | $11.57 | $11.57 | $11.57 | 100 | $11.34735 |
| 1640982240 | $11.57 | $11.57 | $11.57 | $11.57 | 180 | $11.348975 |
| 1640982360 | $11.5704 | $11.5704 | $11.5704 | $11.5704 | 100 | $11.349338 |
| 1640982480 | $11.59 | $11.59 | $11.59 | $11.59 | 100 | $11.35002 |
| 1640982600 | $11.56 | $11.56 | $11.56 | $11.56 | 103 | $11.351125 |
| 1640982720 | $11.55 | $11.56 | $11.55 | $11.56 | 200 | $11.35194 |
| 1640982960 | $11.53 | $11.53 | $11.53 | $11.53 | 160 | $11.353458 |
| 1640983020 | $11.525 | $11.525 | $11.525 | $11.525 | 143 | $11.353543 |
| 1640983080 | $11.525 | $11.53 | $11.525 | $11.53 | 350 | $11.355396 |
| 1640983200 | $11.52 | $11.52 | $11.52 | $11.52 | 100 | $11.358008 |
| 1640983440 | $11.4837 | $11.4837 | $11.4837 | $11.4837 | 217 | $11.356699 |
| 1640983500 | $11.49 | $11.49 | $11.47 | $11.47 | 705 | $11.360143 |
| 1640983740 | $11.42 | $11.42 | $11.42 | $11.42 | 100 | $11.359428 |
| 1640983800 | $11.45 | $11.45 | $11.41 | $11.45 | 1,510 | $11.36266 |
| 1640983860 | $11.41 | $11.41 | $11.405 | $11.405 | 300 | $11.363043 |
| 1640983920 | $11.38 | $11.40 | $11.38 | $11.395 | 1,000 | $11.363639 |
| 1640983980 | $11.40 | $11.43 | $11.40 | $11.43 | 400 | $11.364194 |
| 1640984040 | $11.395 | $11.43 | $11.39 | $11.42 | 1,300 | $11.365811 |
| 1640984100 | $11.42 | $11.425 | $11.3975 | $11.425 | 371 | $11.366422 |
| 1640984160 | $11.4266 | $11.47 | $11.4266 | $11.47 | 1,156 | $11.369188 |
| 1640984220 | $11.44 | $11.44 | $11.39 | $11.42 | 868 | $11.369923 |
| 1640984280 | $11.415 | $11.415 | $11.38 | $11.38 | 564 | $11.370152 |
| 1640984340 | $11.37 | $11.39 | $11.29 | $11.37 | 9,274 | $11.362794 |
| 1640984400 | $11.34 | $11.34 | $11.34 | $11.34 | 4,364 | $11.361006 |