REV Historical Intraday Prices
One-Minute OHLCV Data From June 3, 2022.
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1654263000 | $4.25 | $4.25 | $4.23 | $4.23 | 1,392 | $4.244253 |
| 1654263180 | $4.173 | $4.173 | $4.173 | $4.173 | 103 | $4.239344 |
| 1654263300 | $4.15 | $4.15 | $4.15 | $4.15 | 400 | $4.218486 |
| 1654263540 | $4.13 | $4.13 | $4.13 | $4.13 | 100 | $4.215949 |
| 1654263840 | $4.212 | $4.23 | $4.212 | $4.22 | 769 | $4.216949 |
| 1654263900 | $4.13 | $4.20 | $3.78 | $4.11 | 221,659 | $3.97232 |
| 1654263960 | $4.105 | $4.24 | $4.07 | $4.109 | 30,996 | $3.992635 |
| 1654264020 | $4.12 | $4.20 | $4.10 | $4.10 | 15,211 | $4.00052 |
| 1654264080 | $4.07 | $4.08 | $4.01 | $4.06 | 4,980 | $4.001241 |
| 1654264140 | $4.10 | $4.10 | $4.05 | $4.05 | 550 | $4.001345 |
| 1654264200 | $4.10 | $4.10 | $4.05 | $4.06 | 2,977 | $4.001976 |
| 1654264260 | $4.05 | $4.055 | $4.05 | $4.05 | 2,109 | $4.002376 |
| 1654264320 | $4.03 | $4.03 | $4.03 | $4.03 | 400 | $4.002376 |
| 1654264380 | $4.03 | $4.03 | $4.00 | $4.00 | 1,443 | $4.00246 |
| 1654264440 | $4.00 | $4.01 | $4.00 | $4.00 | 500 | $4.002466 |
| 1654264500 | $4.00 | $4.02 | $4.00 | $4.00 | 953 | $4.002479 |
| 1654264560 | $3.99 | $4.02 | $3.99 | $4.02 | 1,600 | $4.002548 |
| 1654264620 | $4.0497 | $4.0497 | $4.02 | $4.02 | 450 | $4.002608 |
| 1654264680 | $4.04 | $4.05 | $4.02 | $4.05 | 1,296 | $4.00279 |
| 1654264740 | $4.02 | $4.04 | $4.01 | $4.04 | 2,393 | $4.003062 |
| 1654264800 | $4.04 | $4.05 | $4.04 | $4.05 | 700 | $4.003166 |
| 1654264860 | $4.05 | $4.07 | $4.05 | $4.07 | 600 | $4.003285 |
| 1654264920 | $4.07 | $4.12 | $4.07 | $4.12 | 5,437 | $4.00507 |
| 1654264980 | $4.14 | $4.1467 | $4.13 | $4.1467 | 8,134 | $4.008661 |
| 1654265040 | $4.15 | $4.19 | $4.15 | $4.19 | 1,499 | $4.009369 |
| 1654265100 | $4.20 | $4.23 | $4.18 | $4.22 | 1,910 | $4.010557 |
| 1654265160 | $4.22 | $4.22 | $4.22 | $4.22 | 100 | $4.010624 |
| 1654265340 | $4.20 | $4.20 | $4.11 | $4.11 | 2,081 | $4.01167 |
| 1654265700 | $4.11 | $4.11 | $4.11 | $4.11 | 100 | $4.011701 |
| 1654265940 | $4.13 | $4.13 | $4.13 | $4.13 | 200 | $4.011814 |
| 1654266120 | $4.14 | $4.14 | $4.14 | $4.14 | 100 | $4.011856 |
| 1654266180 | $4.14 | $4.18 | $4.14 | $4.165 | 500 | $4.012066 |
| 1654266420 | $4.19 | $4.20 | $4.19 | $4.20 | 300 | $4.01224 |
| 1654266480 | $4.21 | $4.23 | $4.195 | $4.23 | 2,847 | $4.014077 |
| 1654266540 | $4.238 | $4.238 | $4.23 | $4.23 | 384 | $4.014316 |
| 1654266600 | $4.24 | $4.25 | $4.24 | $4.25 | 428 | $4.014657 |
| 1654266660 | $4.27 | $4.27 | $4.27 | $4.27 | 380 | $4.014937 |
| 1654266720 | $4.265 | $4.265 | $4.246 | $4.246 | 700 | $4.015482 |
| 1654266780 | $4.26 | $4.26 | $4.26 | $4.26 | 100 | $4.015581 |
| 1654266840 | $4.26 | $4.26 | $4.26 | $4.26 | 600 | $4.016304 |
| 1654266900 | $4.255 | $4.255 | $4.255 | $4.255 | 100 | $4.016107 |
| 1654266960 | $4.255 | $4.255 | $4.255 | $4.255 | 100 | $4.016185 |
| 1654267020 | $4.255 | $4.255 | $4.255 | $4.255 | 100 | $4.016245 |
| 1654267080 | $4.24 | $4.24 | $4.20 | $4.20 | 840 | $4.016799 |
| 1654267380 | $4.23 | $4.23 | $4.23 | $4.23 | 100 | $4.016847 |
| 1654267560 | $4.24 | $4.24 | $4.24 | $4.24 | 100 | $4.016917 |
| 1654267620 | $4.28 | $4.28 | $4.27 | $4.27 | 300 | $4.017157 |
| 1654267740 | $4.275 | $4.275 | $4.275 | $4.275 | 100 | $4.017238 |
| 1654267800 | $4.26 | $4.26 | $4.26 | $4.26 | 400 | $4.017684 |
| 1654267980 | $4.2838 | $4.29 | $4.2838 | $4.29 | 1,100 | $4.018547 |
| 1654268040 | $4.285 | $4.30 | $4.285 | $4.295 | 1,221 | $4.01948 |
| 1654268100 | $4.309 | $4.31 | $4.309 | $4.31 | 200 | $4.01966 |
| 1654268160 | $4.30 | $4.30 | $4.29 | $4.29 | 234 | $4.01986 |
| 1654268220 | $4.29 | $4.29 | $4.29 | $4.29 | 100 | $4.019943 |
| 1654268280 | $4.30 | $4.30 | $4.30 | $4.30 | 200 | $4.020221 |
| 1654268400 | $4.32 | $4.32 | $4.32 | $4.32 | 100 | $4.020211 |
| 1654268460 | $4.33 | $4.33 | $4.33 | $4.33 | 100 | $4.020399 |
| 1654268580 | $4.33 | $4.33 | $4.33 | $4.33 | 500 | $4.020945 |
| 1654268760 | $4.35 | $4.355 | $4.35 | $4.3522 | 315 | $4.021103 |
| 1654268880 | $4.3607 | $4.38 | $4.3607 | $4.38 | 300 | $4.021448 |
| 1654268940 | $4.39 | $4.40 | $4.39 | $4.39 | 2,200 | $4.023938 |
| 1654269000 | $4.40 | $4.40 | $4.26 | $4.26 | 36,969 | $4.05038 |
| 1654269180 | $4.29 | $4.2901 | $4.29 | $4.2901 | 3,110 | $4.052344 |
| 1654269240 | $4.282 | $4.282 | $4.282 | $4.282 | 500 | $4.05265 |
| 1654269300 | $4.289 | $4.289 | $4.289 | $4.289 | 100 | $4.052768 |
| 1654269420 | $4.29 | $4.29 | $4.28 | $4.28 | 2,962 | $4.054607 |
| 1654269480 | $4.289 | $4.289 | $4.289 | $4.289 | 500 | $4.054922 |
| 1654269540 | $4.29 | $4.29 | $4.29 | $4.29 | 800 | $4.055487 |
| 1654269600 | $4.27 | $4.275 | $4.27 | $4.27 | 1,200 | $4.05612 |
| 1654269660 | $4.265 | $4.265 | $4.265 | $4.265 | 200 | $4.056231 |
| 1654269720 | $4.27 | $4.27 | $4.27 | $4.27 | 200 | $4.056353 |
| 1654269780 | $4.26 | $4.26 | $4.26 | $4.26 | 100 | $4.056399 |
| 1654270260 | $4.27 | $4.29 | $4.27 | $4.29 | 992 | $4.056995 |
| 1654270500 | $4.29 | $4.29 | $4.29 | $4.29 | 100 | $4.057057 |
| 1654270560 | $4.29 | $4.29 | $4.29 | $4.29 | 100 | $4.05712 |
| 1654270680 | $4.29 | $4.29 | $4.29 | $4.29 | 301 | $4.057306 |
| 1654270740 | $4.30 | $4.305 | $4.30 | $4.305 | 200 | $4.05744 |
| 1654270800 | $4.32 | $4.39 | $4.32 | $4.375 | 3,559 | $4.060189 |
| 1654270860 | $4.39 | $4.43 | $4.39 | $4.4043 | 9,237 | $4.068461 |
| 1654270980 | $4.43 | $4.46 | $4.43 | $4.46 | 1,057 | $4.069403 |
| 1654271040 | $4.455 | $4.47 | $4.455 | $4.47 | 436 | $4.069905 |
| 1654271100 | $4.46 | $4.46 | $4.43 | $4.455 | 10,469 | $4.0796 |
| 1654271160 | $4.455 | $4.455 | $4.455 | $4.455 | 500 | $4.080068 |
| 1654271220 | $4.455 | $4.455 | $4.455 | $4.455 | 700 | $4.080722 |
| 1654271280 | $4.455 | $4.455 | $4.39 | $4.40 | 10,156 | $4.088749 |
| 1654271400 | $4.405 | $4.405 | $4.38 | $4.38 | 600 | $4.089202 |
| 1654271460 | $4.385 | $4.385 | $4.385 | $4.385 | 1,000 | $4.089909 |
| 1654271520 | $4.38 | $4.38 | $4.38 | $4.38 | 300 | $4.090119 |
| 1654271580 | $4.38 | $4.385 | $4.38 | $4.385 | 300 | $4.090331 |
| 1654271640 | $4.37 | $4.38 | $4.37 | $4.37 | 2,221 | $4.091974 |
| 1654271760 | $4.37 | $4.37 | $4.37 | $4.37 | 200 | $4.091979 |
| 1654273860 | $4.469 | $4.469 | $4.4447 | $4.455 | 1,700 | $4.104842 |
| 1654274160 | $4.43 | $4.43 | $4.43 | $4.43 | 200 | $4.10789 |
| 1654274400 | $4.44 | $4.44 | $4.43 | $4.43 | 382 | $4.131505 |
| 1654274580 | $4.425 | $4.425 | $4.425 | $4.425 | 100 | $4.110662 |
| 1654274700 | $4.425 | $4.425 | $4.425 | $4.425 | 700 | $4.119149 |
| 1654274880 | $4.44 | $4.45 | $4.435 | $4.45 | 1,000 | $4.109495 |
| 1654274940 | $4.47 | $4.47 | $4.455 | $4.455 | 200 | $4.109654 |
| 1654275180 | $4.469 | $4.47 | $4.469 | $4.47 | 536 | $4.110091 |
| 1654275300 | $4.485 | $4.485 | $4.485 | $4.485 | 100 | $4.115961 |
| 1654275420 | $4.485 | $4.485 | $4.465 | $4.465 | 2,000 | $4.111795 |
| 1654275480 | $4.48 | $4.485 | $4.48 | $4.485 | 300 | $4.112044 |
| 1654275660 | $4.50 | $4.50 | $4.50 | $4.50 | 1,639 | $4.118848 |
| 1654276020 | $4.53 | $4.53 | $4.53 | $4.53 | 100 | $4.113562 |
| 1654276140 | $4.515 | $4.515 | $4.515 | $4.515 | 300 | $4.114051 |
| 1654276380 | $4.51 | $4.51 | $4.51 | $4.51 | 655 | $4.114412 |
| 1654276560 | $4.4914 | $4.4914 | $4.4914 | $4.4914 | 350 | $4.114706 |
| 1654276620 | $4.49 | $4.49 | $4.49 | $4.49 | 478 | $4.118786 |
| 1654276740 | $4.47 | $4.47 | $4.46 | $4.46 | 1,000 | $4.116684 |
| 1654276920 | $4.47 | $4.47 | $4.47 | $4.47 | 200 | $4.11605 |
| 1654277100 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.116131 |
| 1654277160 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.116211 |
| 1654277220 | $4.475 | $4.48 | $4.475 | $4.48 | 1,700 | $4.117576 |
| 1654277460 | $4.47 | $4.47 | $4.42 | $4.42 | 1,779 | $4.118813 |
| 1654277580 | $4.44 | $4.44 | $4.43 | $4.43 | 300 | $4.119023 |
| 1654277640 | $4.4215 | $4.4336 | $4.4215 | $4.4336 | 900 | $4.119625 |
| 1654277700 | $4.44 | $4.44 | $4.42 | $4.42 | 656 | $4.120082 |
| 1654277760 | $4.43 | $4.43 | $4.43 | $4.43 | 100 | $4.120318 |
| 1654277820 | $4.43 | $4.43 | $4.4067 | $4.4067 | 1,134 | $4.120902 |
| 1654277940 | $4.42 | $4.42 | $4.42 | $4.42 | 300 | $4.121098 |
| 1654278060 | $4.42 | $4.42 | $4.42 | $4.42 | 100 | $4.121164 |
| 1654278180 | $4.43 | $4.43 | $4.43 | $4.43 | 100 | $4.122007 |
| 1654278240 | $4.42 | $4.42 | $4.42 | $4.42 | 100 | $4.121297 |
| 1654278300 | $4.42 | $4.42 | $4.42 | $4.42 | 100 | $4.12189 |
| 1654278480 | $4.415 | $4.44 | $4.41 | $4.44 | 4,471 | $4.124595 |
| 1654278540 | $4.44 | $4.44 | $4.44 | $4.44 | 100 | $4.124322 |
| 1654278600 | $4.46 | $4.46 | $4.46 | $4.46 | 100 | $4.124499 |
| 1654278720 | $4.46 | $4.46 | $4.46 | $4.46 | 200 | $4.125228 |
| 1654278780 | $4.46 | $4.47 | $4.46 | $4.47 | 319 | $4.125842 |
| 1654278840 | $4.47 | $4.475 | $4.47 | $4.475 | 1,995 | $4.12626 |
| 1654278900 | $4.475 | $4.475 | $4.475 | $4.475 | 743 | $4.126829 |
| 1654278960 | $4.48 | $4.48 | $4.48 | $4.48 | 400 | $4.127121 |
| 1654279020 | $4.48 | $4.48 | $4.48 | $4.48 | 354 | $4.12739 |
| 1654279080 | $4.48 | $4.48 | $4.48 | $4.48 | 300 | $4.128062 |
| 1654279140 | $4.475 | $4.475 | $4.475 | $4.475 | 100 | $4.127701 |
| 1654279200 | $4.475 | $4.475 | $4.473 | $4.473 | 1,518 | $4.128819 |
| 1654279260 | $4.475 | $4.475 | $4.46 | $4.46 | 2,550 | $4.130673 |
| 1654279320 | $4.46 | $4.47 | $4.4534 | $4.47 | 1,200 | $4.131504 |
| 1654279380 | $4.465 | $4.465 | $4.465 | $4.465 | 300 | $4.131716 |
| 1654279440 | $4.48 | $4.48 | $4.47 | $4.48 | 812 | $4.132312 |
| 1654279560 | $4.48 | $4.48 | $4.48 | $4.48 | 400 | $4.132614 |
| 1654279680 | $4.47 | $4.47 | $4.47 | $4.47 | 400 | $4.132892 |
| 1654280280 | $4.479 | $4.48 | $4.479 | $4.48 | 600 | $4.133834 |
| 1654280760 | $4.48 | $4.48 | $4.48 | $4.48 | 299 | $4.133985 |
| 1654280820 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.133623 |
| 1654280880 | $4.48 | $4.48 | $4.48 | $4.48 | 222 | $4.135234 |
| 1654281000 | $4.48 | $4.48 | $4.48 | $4.48 | 818 | $4.134779 |
| 1654281060 | $4.485 | $4.485 | $4.485 | $4.485 | 100 | $4.134571 |
| 1654281360 | $4.485 | $4.485 | $4.485 | $4.485 | 100 | $4.134528 |
| 1654281720 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.134601 |
| 1654281900 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.134673 |
| 1654282080 | $4.48 | $4.49 | $4.48 | $4.48 | 362 | $4.134939 |
| 1654282140 | $4.4843 | $4.4843 | $4.4843 | $4.4843 | 150 | $4.135049 |
| 1654282260 | $4.4704 | $4.4899 | $4.4704 | $4.4899 | 241 | $4.135225 |
| 1654282440 | $4.48 | $4.485 | $4.48 | $4.485 | 462 | $4.135561 |
| 1654282500 | $4.48 | $4.485 | $4.48 | $4.485 | 769 | $4.136145 |
| 1654282620 | $4.48 | $4.48 | $4.48 | $4.48 | 100 | $4.136189 |
| 1654282740 | $4.48 | $4.48 | $4.47 | $4.475 | 1,236 | $4.137072 |
| 1654282800 | $4.475 | $4.49 | $4.475 | $4.49 | 3,490 | $4.139558 |
| 1654282860 | $4.49 | $4.49 | $4.49 | $4.49 | 100 | $4.139631 |
| 1654283100 | $4.49 | $4.49 | $4.49 | $4.49 | 100 | $4.140492 |
| 1654283280 | $4.49 | $4.49 | $4.48 | $4.48 | 838 | $4.14102 |
| 1654283340 | $4.47 | $4.47 | $4.47 | $4.47 | 600 | $4.140723 |
| 1654283400 | $4.47 | $4.47 | $4.47 | $4.47 | 200 | $4.141271 |
| 1654283460 | $4.4619 | $4.4619 | $4.4619 | $4.4619 | 100 | $4.140908 |
| 1654283820 | $4.46 | $4.465 | $4.46 | $4.46 | 1,154 | $4.144224 |
| 1654283880 | $4.44 | $4.44 | $4.44 | $4.44 | 200 | $4.141796 |
| 1654283940 | $4.45 | $4.45 | $4.45 | $4.45 | 300 | $4.142059 |
| 1654284180 | $4.46 | $4.46 | $4.46 | $4.46 | 100 | $4.142051 |
| 1654284240 | $4.455 | $4.46 | $4.455 | $4.46 | 786 | $4.14312 |
| 1654284300 | $4.46 | $4.46 | $4.46 | $4.46 | 312 | $4.143468 |
| 1654284360 | $4.46 | $4.46 | $4.46 | $4.46 | 1,100 | $4.143478 |
| 1654284420 | $4.46 | $4.475 | $4.46 | $4.475 | 862 | $4.144043 |
| 1654284480 | $4.475 | $4.49 | $4.475 | $4.49 | 838 | $4.145255 |
| 1654284540 | $4.49 | $4.49 | $4.49 | $4.49 | 300 | $4.14514 |
| 1654284600 | $4.49 | $4.49 | $4.49 | $4.49 | 300 | $4.14504 |
| 1654284660 | $4.49 | $4.50 | $4.49 | $4.50 | 300 | $4.145905 |
| 1654284720 | $4.49 | $4.49 | $4.49 | $4.49 | 300 | $4.145466 |
| 1654284780 | $4.49 | $4.49 | $4.49 | $4.49 | 200 | $4.146084 |
| 1654284840 | $4.49 | $4.50 | $4.49 | $4.50 | 500 | $4.146129 |
| 1654284900 | $4.49 | $4.49 | $4.485 | $4.485 | 700 | $4.147249 |
| 1654284960 | $4.49 | $4.49 | $4.49 | $4.49 | 200 | $4.146592 |
| 1654285020 | $4.49 | $4.49 | $4.49 | $4.49 | 739 | $4.147106 |
| 1654285080 | $4.49 | $4.50 | $4.49 | $4.50 | 2,040 | $4.149791 |
| 1654285140 | $4.505 | $4.51 | $4.50 | $4.51 | 825 | $4.149193 |
| 1654285260 | $4.5088 | $4.5088 | $4.505 | $4.505 | 1,061 | $4.14991 |
| 1654285320 | $4.505 | $4.505 | $4.505 | $4.505 | 100 | $4.149977 |
| 1654285380 | $4.5089 | $4.5089 | $4.5089 | $4.5089 | 189 | $4.150315 |
| 1654285440 | $4.50 | $4.51 | $4.50 | $4.51 | 400 | $4.1504 |
| 1654285560 | $4.50 | $4.50 | $4.46 | $4.47 | 5,462 | $4.154076 |
| 1654285620 | $4.47 | $4.50 | $4.47 | $4.50 | 1,496 | $4.155047 |
| 1654285680 | $4.49 | $4.50 | $4.49 | $4.49 | 1,011 | $4.155722 |
| 1654285740 | $4.48 | $4.49 | $4.48 | $4.49 | 978 | $4.156361 |
| 1654285800 | $4.49 | $4.50 | $4.49 | $4.50 | 2,214 | $4.157977 |
| 1654285860 | $4.50 | $4.50 | $4.49 | $4.50 | 1,300 | $4.158838 |
| 1654285920 | $4.495 | $4.50 | $4.495 | $4.50 | 974 | $4.160282 |
| 1654285980 | $4.50 | $4.525 | $4.50 | $4.525 | 1,867 | $4.160861 |
| 1654286040 | $4.525 | $4.54 | $4.525 | $4.535 | 2,335 | $4.162436 |
| 1654286100 | $4.535 | $4.54 | $4.505 | $4.51 | 5,161 | $4.165997 |
| 1654286160 | $4.50 | $4.515 | $4.50 | $4.515 | 2,616 | $4.1677 |
| 1654286220 | $4.52 | $4.53 | $4.51 | $4.53 | 4,089 | $4.170419 |
| 1654286280 | $4.53 | $4.54 | $4.525 | $4.54 | 4,905 | $4.173759 |
| 1654286340 | $4.54 | $4.54 | $4.52 | $4.52 | 7,610 | $4.179088 |
| 1654286400 | $4.52 | $4.52 | $4.52 | $4.52 | 8,924 | $4.184419 |
| 1654286880 | $4.59 | $4.59 | $4.59 | $4.59 | 499 | $4.186174 |