Revolution Med

RVMD
🏛️ usa →
46.57
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 34.00 35.01 30.77 33.62 14.5K
09:32 33.62 34.14 33.62 34.14 5.0K
09:33 34.29 34.30 34.05 34.05 2.9K
09:34 34.05 34.28 34.05 34.13 0.9K
09:35 34.13 34.13 34.05 34.05 0.8K
09:36 34.05 34.11 33.88 34.11 1.7K
09:37 34.11 34.21 34.11 34.21 5.6K
09:38 34.21 34.21 33.70 33.70 4.2K
09:39 33.73 34.00 33.73 34.00 9.0K
09:40 33.97 33.98 33.90 33.97 10.9K
09:41 34.00 34.04 34.00 34.04 0.6K
09:42 34.00 34.00 34.00 34.00 1.1K
09:43 34.00 34.00 33.64 33.64 0.6K
09:44 33.64 33.64 33.40 33.46 3.2K
09:45 33.46 33.75 33.46 33.67 4.5K
09:46 33.67 33.86 33.67 33.86 3.6K
09:47 33.86 33.87 33.86 33.87 3.0K
09:48 33.87 33.87 33.87 33.87 2.2K
09:49 33.88 33.88 33.69 33.69 0.4K
09:50 33.70 33.70 33.59 33.61 3.3K
09:51 33.50 33.50 33.31 33.32 4.4K
09:52 33.51 33.52 33.51 33.52 2.1K
09:53 33.55 33.63 33.55 33.63 34.6K
09:54 33.63 33.63 33.62 33.62 2.5K
09:55 33.62 33.62 33.62 33.62 1.6K
09:56 33.62 33.62 33.62 33.62 0.1K
09:57 33.62 33.62 33.48 33.48 0.4K
09:58 33.48 33.57 33.43 33.57 7.1K
09:59 33.57 33.57 33.50 33.50 5.7K
10:00 33.43 33.48 33.31 33.31 1.4K
10:01 33.43 33.56 33.43 33.44 1.9K
10:02 33.44 33.44 33.35 33.35 1.0K
10:03 33.47 33.66 33.47 33.66 11.6K
10:04 33.64 33.64 33.64 33.64 1.5K
10:05 33.64 33.64 33.51 33.51 0.9K
10:06 33.50 33.61 33.50 33.61 3.1K
10:07 33.61 33.61 33.36 33.44 2.8K
10:08 33.38 33.42 33.32 33.39 2.4K
10:09 33.24 33.24 33.11 33.19 4.7K
10:10 33.19 33.22 33.18 33.18 4.0K
10:11 33.11 33.13 33.02 33.02 4.0K
10:12 33.03 33.12 32.99 32.99 2.8K
10:13 32.93 32.98 32.93 32.98 5.1K
10:14 33.04 33.04 33.04 33.04 3.3K
10:15 33.00 33.04 33.00 33.03 2.7K
10:16 33.04 33.04 33.04 33.04 2.4K
10:17 33.04 33.06 33.04 33.06 0.7K
10:18 33.05 33.05 33.05 33.05 1.0K
10:19 33.05 33.09 33.01 33.07 17.3K
10:20 33.08 33.08 33.08 33.08 1.8K
10:21 33.08 33.08 32.98 32.98 1.2K
10:22 33.01 33.14 33.01 33.14 8.7K
10:23 33.14 33.14 33.07 33.12 2.0K
10:24 33.12 33.19 33.12 33.19 2.2K
10:25 33.19 33.34 33.19 33.34 6.4K
10:26 33.34 33.40 33.34 33.34 1.7K
10:27 33.40 33.40 33.40 33.40 0.6K
10:28 33.40 33.40 33.36 33.36 2.0K
10:29 33.36 33.36 33.36 33.36 0.6K
10:30 33.36 33.36 33.30 33.30 1.2K
10:31 33.31 33.35 33.31 33.35 3.2K
10:32 33.35 33.41 33.35 33.41 2.8K
10:33 33.42 33.42 33.42 33.42 1.0K
10:34 33.42 33.42 33.36 33.36 2.0K
10:35 33.36 33.36 33.36 33.36 1.6K
10:36 33.36 33.43 33.36 33.43 3.5K
10:37 33.43 33.46 33.38 33.41 3.3K
10:38 33.50 33.50 33.41 33.41 2.8K
10:39 33.41 33.41 33.40 33.40 1.6K
10:40 33.38 33.41 33.38 33.41 1.4K
10:41 33.41 33.41 33.36 33.36 0.4K
10:42 33.36 33.38 33.36 33.38 0.3K
10:43 33.38 33.45 33.38 33.45 3.1K
10:44 33.45 33.45 33.32 33.32 4.3K
10:45 33.32 33.32 33.29 33.29 0.5K
10:46 33.29 33.29 33.29 33.29 0.6K
10:47 33.29 33.29 33.26 33.26 1.0K
10:48 33.29 33.29 33.15 33.15 2.8K
10:49 33.10 33.10 33.06 33.06 1.0K
10:50 33.06 33.14 33.06 33.14 2.2K
10:51 33.14 33.14 33.14 33.14 1.0K
10:52 33.14 33.21 33.14 33.21 1.4K
10:53 33.15 33.15 33.14 33.14 2.8K
10:54 33.09 33.09 33.04 33.09 2.0K
10:55 33.08 33.09 33.08 33.09 1.3K
10:56 33.14 33.14 33.03 33.03 3.7K
10:57 33.02 33.06 33.02 33.06 0.8K
10:58 32.96 32.96 32.96 32.96 0.5K
10:59 33.01 33.01 32.95 32.95 2.7K
11:00 32.95 32.95 32.90 32.90 5.4K
11:01 32.95 32.95 32.95 32.95 2.1K
11:02 32.95 33.00 32.95 33.00 1.0K
11:03 33.00 33.04 32.97 33.04 1.7K
11:04 33.03 33.03 33.02 33.02 1.3K
11:05 33.00 33.00 32.99 33.00 3.1K
11:06 32.98 33.05 32.98 33.05 2.3K
11:07 33.05 33.05 33.05 33.05 0.8K
11:08 33.05 33.05 33.01 33.01 1.4K
11:09 33.01 33.01 32.99 32.99 1.8K
11:10 32.99 33.02 32.99 33.02 2.8K
11:11 33.02 33.02 33.02 33.02 1.0K
11:12 33.02 33.02 32.88 32.88 2.3K
11:13 32.91 32.92 32.91 32.92 3.8K
11:14 32.92 32.92 32.90 32.91 3.2K
11:15 32.98 32.98 32.94 32.94 19.4K
11:16 32.95 33.00 32.92 32.97 14.7K
11:17 32.98 33.00 32.97 33.00 6.6K
11:18 33.14 33.14 33.09 33.11 6.3K
11:19 33.12 33.13 33.12 33.13 0.9K
11:20 33.16 33.16 33.16 33.16 0.6K
11:21 33.17 33.17 33.09 33.09 5.6K
11:22 33.09 33.09 33.04 33.04 3.3K
11:23 33.05 33.10 33.05 33.09 77.2K
11:24 33.02 33.02 32.94 33.01 7.3K
11:25 33.01 33.01 32.98 32.98 2.0K
11:26 33.02 33.05 33.01 33.01 2.8K
11:27 33.00 33.07 32.99 33.07 4.1K
11:28 33.05 33.05 32.95 32.95 6.4K
11:29 32.94 32.94 32.90 32.90 12.1K
11:30 32.89 32.91 32.87 32.91 13.8K
11:31 32.89 32.93 32.89 32.91 4.3K
11:32 32.91 32.91 32.88 32.90 5.7K
11:33 32.90 32.94 32.90 32.92 1.8K
11:34 32.88 32.88 32.80 32.80 18.1K
11:35 32.80 32.86 32.80 32.86 1.9K
11:36 32.86 32.86 32.82 32.82 0.9K
11:37 32.82 32.90 32.82 32.90 2.3K
11:38 32.86 32.89 32.79 32.79 4.0K
11:39 32.79 32.85 32.79 32.85 1.0K
11:40 32.81 32.81 32.81 32.81 5.0K
11:41 32.83 32.89 32.83 32.89 3.1K
11:42 32.89 32.91 32.89 32.91 1.6K
11:43 32.93 32.94 32.93 32.94 0.8K
11:44 32.90 32.93 32.90 32.91 5.4K
11:45 32.90 32.94 32.87 32.94 5.7K
11:46 32.94 32.97 32.94 32.97 4.1K
11:47 32.97 33.01 32.97 33.01 2.5K
11:48 33.01 33.01 32.95 32.98 1.2K
11:49 32.99 32.99 32.98 32.98 0.5K
11:50 32.98 32.98 32.95 32.95 2.8K
11:51 32.95 32.97 32.95 32.96 3.2K
11:52 32.96 32.96 32.81 32.82 6.0K
11:53 32.82 32.82 32.81 32.81 0.5K
11:54 32.81 32.86 32.79 32.86 1.2K
11:55 32.85 32.97 32.85 32.97 4.3K
11:56 32.98 32.98 32.88 32.88 4.7K
11:57 32.88 32.88 32.85 32.85 1.7K
11:58 32.86 32.86 32.81 32.82 1.3K
11:59 32.83 32.83 32.76 32.78 2.0K
12:00 32.78 32.78 32.78 32.78 0.2K
12:01 32.73 32.85 32.73 32.74 5.4K
12:02 32.74 32.74 32.64 32.64 0.9K
12:03 32.64 32.67 32.64 32.67 2.4K
12:04 32.67 32.70 32.66 32.68 3.5K
12:05 32.68 32.68 32.66 32.68 1.3K
12:06 32.61 32.61 32.57 32.57 1.8K
12:07 32.57 32.63 32.57 32.63 2.2K
12:08 32.66 32.78 32.66 32.78 6.0K
12:09 32.78 32.78 32.78 32.78 2.5K
12:10 32.82 32.82 32.72 32.74 3.4K
12:11 32.72 32.72 32.66 32.66 3.3K
12:12 32.66 32.66 32.66 32.66 1.0K
12:13 32.73 32.73 32.71 32.71 1.2K
12:14 32.67 32.67 32.67 32.67 1.5K
12:15 32.58 32.59 32.58 32.59 2.3K
12:16 32.59 32.62 32.59 32.62 1.3K
12:17 32.60 32.60 32.58 32.59 4.1K
12:18 32.59 32.59 32.56 32.56 1.2K
12:19 32.50 32.50 32.45 32.45 1.5K
12:20 32.45 32.45 32.43 32.43 1.3K
12:21 32.43 32.47 32.43 32.47 2.2K
12:22 32.46 32.46 32.46 32.46 1.3K
12:23 32.39 32.39 32.33 32.33 1.2K
12:24 32.25 32.32 32.24 32.32 5.0K
12:25 32.30 32.33 32.30 32.33 0.8K
12:26 32.33 32.40 32.33 32.36 5.0K
12:27 32.31 32.34 32.29 32.34 3.9K
12:28 32.34 32.34 32.20 32.20 4.2K
12:29 32.22 32.28 32.22 32.28 1.8K
12:30 32.28 32.29 32.28 32.28 1.9K
12:31 32.28 32.28 32.26 32.28 2.5K
12:32 32.30 32.45 32.30 32.45 4.8K
12:33 32.42 32.50 32.42 32.50 2.9K
12:34 32.50 32.56 32.50 32.54 2.9K
12:35 32.54 32.55 32.50 32.55 2.1K
12:36 32.55 32.65 32.55 32.62 3.5K
12:37 32.62 32.62 32.62 32.62 0.7K
12:38 32.69 32.69 32.67 32.67 2.4K
12:39 32.67 32.69 32.67 32.69 1.2K
12:40 32.62 32.67 32.62 32.66 1.4K
12:41 32.66 32.66 32.63 32.63 1.8K
12:42 32.72 32.73 32.67 32.67 2.0K
12:43 32.67 32.76 32.67 32.72 3.8K
12:44 32.77 32.82 32.73 32.73 3.0K
12:45 32.73 32.81 32.73 32.81 5.1K
12:46 32.81 32.81 32.70 32.70 2.8K
12:47 32.70 32.75 32.70 32.74 2.6K
12:48 32.74 32.79 32.73 32.79 2.4K
12:49 32.85 32.90 32.85 32.90 3.4K
12:50 32.86 33.12 32.86 33.12 7.8K
12:51 32.98 32.98 32.98 32.98 3.3K
12:52 32.98 32.98 32.91 32.91 0.2K
12:53 32.91 33.01 32.91 32.92 2.5K
12:54 32.91 32.91 32.86 32.86 2.1K
12:55 32.86 32.86 32.72 32.82 5.0K
12:56 32.80 32.80 32.80 32.80 1.4K
12:57 32.81 32.81 32.80 32.80 2.0K
12:58 32.80 32.86 32.80 32.86 1.4K
12:59 32.86 32.91 32.82 32.91 1.0K
13:00 32.92 32.92 32.87 32.87 2.3K
13:01 32.87 32.96 32.87 32.96 2.0K
13:02 32.95 32.95 32.91 32.91 2.7K
13:03 33.09 33.19 33.09 33.19 10.2K
13:04 33.18 33.18 33.02 33.02 5.1K
13:05 33.01 33.02 33.01 33.02 0.7K
13:06 33.00 33.01 32.96 33.01 3.9K
13:07 32.93 32.94 32.90 32.90 1.3K
13:08 32.90 32.94 32.84 32.84 4.5K
13:09 32.84 32.90 32.84 32.89 2.1K
13:10 32.82 32.84 32.82 32.82 2.6K
13:11 32.82 32.82 32.74 32.74 4.1K
13:12 32.74 32.81 32.74 32.80 3.3K
13:13 32.80 32.83 32.75 32.83 2.8K
13:14 32.79 32.79 32.62 32.62 3.3K
13:15 32.65 32.65 32.58 32.64 2.0K
13:16 32.63 32.63 32.62 32.62 0.6K
13:17 32.62 32.69 32.62 32.69 4.6K
13:18 32.69 32.69 32.69 32.69 0.1K
13:19 32.69 32.87 32.69 32.87 7.6K
13:20 32.87 32.89 32.87 32.89 0.6K
13:21 32.84 32.84 32.84 32.84 1.4K
13:22 32.84 32.84 32.80 32.80 6.4K
13:23 32.80 32.88 32.80 32.88 4.3K
13:24 32.88 32.96 32.88 32.96 5.9K
13:25 33.02 33.05 33.01 33.03 7.4K
13:26 33.03 33.12 33.03 33.12 4.2K
13:27 33.14 33.19 33.14 33.19 3.7K
13:28 33.15 33.32 33.15 33.28 45.6K
13:29 33.28 33.28 33.23 33.23 5.7K
13:30 33.20 33.20 33.17 33.17 3.0K
13:31 33.20 33.20 33.20 33.20 1.8K
13:32 33.20 33.20 33.13 33.13 0.4K
13:33 33.13 33.14 33.11 33.14 2.2K
13:34 33.14 33.26 33.14 33.26 7.0K
13:35 33.22 33.22 33.18 33.18 3.8K
13:36 33.18 33.23 33.15 33.15 1.9K
13:37 33.23 33.26 33.20 33.20 6.4K
13:38 33.20 33.31 33.20 33.25 3.2K
13:39 33.22 33.27 33.21 33.27 2.1K
13:40 33.36 33.36 33.21 33.21 5.5K
13:41 33.21 33.26 33.21 33.26 0.8K
13:42 33.26 33.30 33.26 33.30 4.5K
13:43 33.29 33.34 33.29 33.34 3.0K
13:44 33.35 33.36 33.35 33.36 0.5K
13:45 33.39 33.39 33.38 33.38 5.0K
13:46 33.40 33.49 33.40 33.49 2.2K
13:47 33.59 33.59 33.49 33.49 15.3K
13:48 33.49 33.49 33.45 33.45 1.5K
13:49 33.38 33.46 33.38 33.46 6.9K
13:50 33.46 33.46 33.39 33.40 1.9K
13:51 33.40 33.40 33.40 33.40 0.9K
13:52 33.49 33.53 33.42 33.42 3.3K
13:53 33.42 33.50 33.40 33.49 5.9K
13:54 33.50 33.54 33.46 33.53 10.5K
13:55 33.53 33.65 33.53 33.65 3.1K
13:56 33.74 33.75 33.72 33.72 2.0K
13:57 33.72 33.80 33.72 33.78 1.4K
13:58 33.78 33.78 33.78 33.78 0.1K
13:59 33.78 33.88 33.77 33.88 3.6K
14:00 33.88 33.88 33.75 33.75 1.1K
14:01 33.68 33.70 33.68 33.70 1.2K
14:02 33.75 33.84 33.75 33.81 6.6K
14:03 33.81 33.81 33.80 33.80 0.7K
14:04 33.80 33.94 33.80 33.94 3.8K
14:05 33.94 33.99 33.93 33.99 1.7K
14:06 33.99 33.99 33.91 33.91 1.4K
14:07 33.94 33.94 33.91 33.91 2.5K
14:08 33.92 33.92 33.79 33.82 10.6K
14:09 33.82 33.82 33.76 33.76 1.2K
14:10 33.63 33.67 33.59 33.59 8.9K
14:11 33.59 33.59 33.57 33.58 3.3K
14:12 33.62 33.62 33.62 33.62 3.4K
14:13 33.59 33.59 33.53 33.59 1.0K
14:14 33.59 33.59 33.54 33.54 1.5K
14:15 33.47 33.47 33.44 33.44 9.2K
14:16 33.47 33.55 33.47 33.55 14.5K
14:17 33.59 33.60 33.55 33.60 2.1K
14:18 33.60 33.62 33.60 33.62 0.9K
14:19 33.68 33.71 33.68 33.71 1.1K
14:20 33.71 33.71 33.65 33.70 2.2K
14:21 33.70 33.82 33.70 33.82 4.1K
14:22 33.90 33.90 33.86 33.86 2.3K
14:23 33.88 34.02 33.88 34.02 4.5K
14:24 34.02 34.02 33.99 34.02 1.1K
14:25 34.00 34.02 33.96 33.96 2.8K
14:26 33.89 33.96 33.89 33.96 2.0K
14:27 33.96 34.09 33.96 34.09 3.4K
14:28 34.09 34.09 34.09 34.09 0.4K
14:29 34.04 34.10 34.04 34.08 0.9K
14:30 34.08 34.12 34.08 34.12 0.6K
14:31 34.13 34.14 34.09 34.09 2.2K
14:32 34.10 34.18 34.10 34.18 3.3K
14:33 34.19 34.20 34.19 34.20 2.6K
14:34 34.20 34.21 34.17 34.21 3.0K
14:35 34.16 34.16 34.03 34.04 14.7K
14:36 34.04 34.04 33.99 33.99 4.5K
14:37 34.05 34.05 33.99 33.99 4.7K
14:38 33.99 34.07 33.99 34.07 3.3K
14:39 34.06 34.12 34.06 34.12 2.9K
14:40 34.09 34.09 34.06 34.06 3.0K
14:41 34.06 34.06 34.00 34.06 1.0K
14:42 34.06 34.06 34.00 34.05 5.2K
14:43 34.08 34.09 34.06 34.08 1.5K
14:44 34.07 34.10 34.07 34.10 1.7K
14:45 34.10 34.10 34.04 34.04 2.8K
14:46 34.04 34.04 33.98 33.98 1.8K
14:47 33.92 33.92 33.83 33.85 2.7K
14:48 33.86 33.86 33.79 33.85 3.4K
14:49 33.85 33.89 33.85 33.89 0.9K
14:50 33.82 33.82 33.82 33.82 1.1K
14:51 33.90 33.97 33.90 33.94 2.8K
14:52 33.94 33.94 33.88 33.88 1.8K
14:53 33.81 33.81 33.71 33.71 3.0K
14:54 33.71 33.80 33.71 33.80 0.6K
14:55 33.80 33.80 33.62 33.62 3.4K
14:56 33.62 33.62 33.59 33.60 7.2K
14:57 33.70 33.72 33.70 33.72 1.3K
14:58 33.76 33.76 33.76 33.76 2.0K
14:59 33.81 33.81 33.81 33.81 1.4K
15:00 33.77 33.77 33.73 33.76 2.7K
15:01 33.68 33.80 33.68 33.80 5.2K
15:02 33.80 33.87 33.80 33.87 0.9K
15:03 33.85 33.89 33.82 33.86 3.2K
15:04 33.81 33.81 33.81 33.81 0.7K
15:05 33.81 33.81 33.79 33.79 1.6K
15:06 33.86 33.86 33.83 33.83 4.7K
15:07 33.75 33.79 33.75 33.78 1.2K
15:08 33.72 33.74 33.68 33.73 2.1K
15:09 33.73 33.73 33.56 33.56 2.7K
15:10 33.60 33.60 33.53 33.55 1.2K
15:11 33.55 33.59 33.50 33.59 2.4K
15:12 33.63 33.63 33.56 33.56 9.2K
15:13 33.56 33.57 33.49 33.57 4.4K
15:14 33.57 33.62 33.57 33.58 3.7K
15:15 33.58 33.58 33.54 33.54 1.1K
15:16 33.54 33.57 33.54 33.57 1.7K
15:17 33.60 33.60 33.56 33.58 11.7K
15:18 33.58 33.58 33.58 33.58 0.4K
15:19 33.58 33.64 33.58 33.64 5.5K
15:20 33.64 33.71 33.64 33.68 5.5K
15:21 33.68 33.76 33.65 33.76 3.0K
15:22 33.76 33.79 33.76 33.79 1.9K
15:23 33.76 33.79 33.73 33.73 1.9K
15:24 33.73 33.77 33.73 33.73 1.4K
15:25 33.68 33.68 33.64 33.64 3.0K
15:26 33.64 33.64 33.61 33.61 2.0K
15:27 33.73 33.73 33.58 33.58 8.8K
15:28 33.58 33.58 33.58 33.58 0.7K
15:29 33.66 33.66 33.57 33.57 3.9K
15:30 33.53 33.53 33.38 33.42 8.1K
15:31 33.42 33.46 33.42 33.46 2.6K
15:32 33.50 33.55 33.50 33.55 4.0K
15:33 33.51 33.57 33.51 33.54 3.9K
15:34 33.54 33.57 33.51 33.57 3.4K
15:35 33.58 33.58 33.51 33.51 2.5K
15:36 33.51 33.53 33.51 33.53 1.7K
15:37 33.54 33.54 33.47 33.47 2.7K
15:38 33.47 33.49 33.47 33.49 1.2K
15:39 33.42 33.48 33.42 33.44 2.3K
15:40 33.46 33.46 33.41 33.43 3.7K
15:41 33.41 33.45 33.37 33.37 6.4K
15:42 33.36 33.36 33.21 33.21 5.5K
15:43 33.21 33.21 33.14 33.18 7.7K
15:44 33.18 33.18 33.03 33.03 6.1K
15:45 33.03 33.06 33.00 33.06 7.8K
15:46 33.10 33.11 33.08 33.11 5.2K
15:47 33.18 33.25 33.16 33.25 7.6K
15:48 33.33 33.34 33.30 33.34 6.7K
15:49 33.32 33.36 33.31 33.35 3.0K
15:50 33.33 33.36 33.33 33.36 3.5K
15:51 33.47 33.55 33.47 33.51 8.2K
15:52 33.49 33.58 33.49 33.58 12.6K
15:53 33.51 33.52 33.46 33.46 11.7K
15:54 33.46 33.54 33.41 33.52 8.8K
15:55 33.53 33.56 33.50 33.56 9.1K
15:56 33.56 33.56 33.51 33.52 19.3K
15:57 33.55 33.63 33.55 33.62 18.1K
15:58 33.62 33.67 33.59 33.66 20.9K
15:59 33.66 33.67 33.65 33.67 25.6K
16:00 33.66 33.70 33.65 33.67 378.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available