Revolution Med

RVMD
🏛️ usa →
46.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 40.22 41.89 39.52 40.32 13.8K
09:32 40.02 40.02 40.02 40.02 0.4K
09:33 39.95 39.95 39.95 39.95 3.4K
09:34 40.04 40.04 39.79 39.79 3.9K
09:35 39.60 39.61 39.60 39.61 0.3K
09:36 39.61 39.79 39.61 39.79 4.9K
09:37 39.85 39.85 39.67 39.67 0.7K
09:38 39.77 39.77 39.69 39.69 2.4K
09:39 39.73 39.73 39.73 39.73 0.6K
09:40 39.73 39.73 39.57 39.65 2.3K
09:41 39.62 39.62 39.54 39.54 6.5K
09:42 39.54 39.57 39.54 39.57 2.1K
09:43 39.56 39.56 39.54 39.56 17.4K
09:44 39.61 39.73 39.61 39.73 9.1K
09:45 39.83 39.85 39.83 39.85 2.2K
09:46 39.85 39.85 39.85 39.85 0.3K
09:47 39.73 39.77 39.73 39.77 11.4K
09:48 39.73 39.73 39.73 39.73 3.6K
09:49 39.77 39.77 39.77 39.77 5.0K
09:50 39.85 39.85 39.85 39.85 0.2K
09:51 39.85 39.85 39.85 39.85 0.2K
09:52 39.76 39.76 39.61 39.61 3.6K
09:53 39.63 39.72 39.63 39.72 7.6K
09:54 39.65 39.69 39.65 39.69 1.9K
09:55 39.58 39.58 39.37 39.37 12.4K
09:56 39.37 39.37 39.31 39.31 4.1K
09:57 39.27 39.27 39.20 39.24 3.1K
09:58 39.30 39.30 39.25 39.29 7.8K
09:59 39.47 39.47 39.42 39.42 7.9K
10:00 39.44 39.44 39.44 39.44 0.2K
10:01 39.49 39.49 39.46 39.46 7.5K
10:02 39.52 39.53 39.49 39.52 3.6K
10:03 39.56 39.56 39.50 39.50 3.6K
10:04 39.50 39.52 39.46 39.51 3.8K
10:05 39.51 39.59 39.51 39.59 4.7K
10:06 39.59 39.68 39.59 39.68 5.5K
10:07 39.68 39.69 39.68 39.69 1.5K
10:08 39.69 39.69 39.53 39.53 1.9K
10:09 39.53 39.53 39.53 39.53 0.5K
10:10 39.51 39.57 39.51 39.57 1.8K
10:11 39.62 39.65 39.62 39.65 1.7K
10:12 39.65 39.68 39.65 39.68 1.3K
10:13 39.68 39.79 39.68 39.79 3.1K
10:14 39.79 39.89 39.79 39.89 1.2K
10:15 40.01 40.01 39.86 39.88 3.0K
10:16 39.88 39.88 39.88 39.88 0.6K
10:17 39.88 39.88 39.83 39.84 2.3K
10:18 39.85 39.85 39.85 39.85 2.2K
10:19 39.85 39.85 39.84 39.84 1.3K
10:20 39.84 39.85 39.84 39.85 1.7K
10:21 39.85 39.85 39.85 39.85 0.9K
10:22 39.95 39.95 39.89 39.89 5.0K
10:23 39.89 39.99 39.89 39.99 1.0K
10:24 39.99 40.01 39.95 39.95 3.3K
10:25 39.95 39.95 39.95 39.95 0.4K
10:26 39.98 40.00 39.98 40.00 3.3K
10:27 40.00 40.02 40.00 40.02 2.8K
10:28 40.02 40.02 39.95 39.95 1.1K
10:29 39.95 39.95 39.95 39.95 0.4K
10:30 39.95 39.95 39.89 39.94 7.5K
10:31 39.94 39.94 39.94 39.94 1.2K
10:32 39.94 39.94 39.85 39.85 2.4K
10:33 39.84 39.84 39.84 39.84 3.5K
10:34 39.84 39.84 39.84 39.84 0.8K
10:35 39.84 39.90 39.84 39.86 1.6K
10:36 39.86 39.96 39.86 39.96 7.2K
10:37 39.96 39.96 39.93 39.94 1.8K
10:38 40.00 40.00 39.97 39.99 14.4K
10:39 39.99 40.08 39.99 40.08 6.4K
10:40 40.08 40.08 40.03 40.06 8.1K
10:41 40.06 40.14 40.06 40.08 2.4K
10:42 40.11 40.11 40.03 40.03 5.1K
10:43 40.04 40.07 40.01 40.07 9.7K
10:44 40.07 40.16 40.07 40.16 2.0K
10:45 40.16 40.16 40.13 40.13 0.9K
10:46 40.13 40.15 40.09 40.09 2.2K
10:47 40.09 40.18 40.09 40.17 6.2K
10:48 40.16 40.18 40.15 40.18 2.3K
10:49 40.13 40.16 40.13 40.16 1.1K
10:50 40.16 40.16 40.16 40.16 0.5K
10:51 40.16 40.16 40.14 40.14 0.5K
10:52 40.14 40.14 40.14 40.14 2.0K
10:53 40.14 40.16 40.12 40.16 2.2K
10:54 40.20 40.21 40.20 40.21 6.7K
10:55 40.23 40.23 40.23 40.23 5.4K
10:56 40.23 40.23 40.19 40.22 1.7K
10:57 40.22 40.22 40.22 40.22 0.3K
10:58 40.23 40.23 40.18 40.18 11.1K
10:59 40.18 40.24 40.18 40.22 3.8K
11:00 40.25 40.25 40.22 40.22 2.7K
11:01 40.22 40.22 40.20 40.20 4.1K
11:02 40.20 40.20 40.20 40.20 0.5K
11:03 40.10 40.14 40.10 40.14 1.2K
11:04 40.14 40.20 40.14 40.20 3.3K
11:05 40.20 40.20 40.20 40.20 0.8K
11:06 40.21 40.22 40.20 40.20 2.4K
11:07 40.20 40.24 40.19 40.19 1.0K
11:08 40.19 40.31 40.19 40.31 4.0K
11:09 40.31 40.42 40.31 40.42 1.8K
11:10 40.39 40.39 40.34 40.35 1.7K
11:11 40.35 40.35 40.31 40.31 1.0K
11:12 40.31 40.40 40.31 40.36 1.9K
11:13 40.36 40.51 40.36 40.51 3.7K
11:14 40.52 40.52 40.46 40.47 3.6K
11:15 40.47 40.48 40.42 40.42 0.9K
11:16 40.45 40.49 40.45 40.49 3.6K
11:17 40.49 40.56 40.49 40.56 2.5K
11:18 40.61 40.67 40.61 40.67 2.2K
11:19 40.67 40.70 40.67 40.68 3.2K
11:20 40.70 40.74 40.68 40.74 2.0K
11:21 40.74 40.74 40.69 40.69 1.9K
11:22 40.71 40.79 40.71 40.76 5.1K
11:23 40.76 40.80 40.76 40.77 1.8K
11:24 40.77 40.77 40.71 40.71 1.6K
11:25 40.71 40.71 40.71 40.71 0.7K
11:26 40.71 40.71 40.63 40.63 1.3K
11:27 40.63 40.67 40.63 40.64 3.7K
11:28 40.64 40.67 40.64 40.66 3.4K
11:29 40.66 40.71 40.66 40.70 2.3K
11:30 40.71 40.71 40.70 40.71 3.3K
11:31 40.68 40.80 40.68 40.78 6.8K
11:32 40.81 40.82 40.79 40.82 2.9K
11:33 40.80 40.83 40.80 40.83 2.3K
11:34 40.82 40.84 40.82 40.84 1.7K
11:35 40.84 40.84 40.81 40.81 2.6K
11:36 40.79 40.79 40.79 40.79 1.2K
11:37 40.79 40.82 40.79 40.82 2.1K
11:38 40.82 40.82 40.82 40.82 1.5K
11:39 40.82 40.82 40.78 40.78 1.6K
11:40 40.80 40.80 40.80 40.80 0.9K
11:41 40.80 40.95 40.80 40.95 3.3K
11:42 40.97 40.97 40.90 40.94 4.5K
11:43 40.94 40.99 40.94 40.96 2.6K
11:44 40.95 40.99 40.95 40.99 2.8K
11:45 41.03 41.15 41.03 41.15 4.2K
11:46 41.15 41.15 41.10 41.10 2.8K
11:47 41.10 41.12 41.10 41.11 2.1K
11:48 41.14 41.15 41.14 41.15 1.7K
11:49 41.12 41.12 41.12 41.12 1.3K
11:50 41.12 41.14 41.09 41.14 5.3K
11:51 41.16 41.16 41.12 41.13 7.6K
11:52 41.13 41.16 41.13 41.14 4.1K
11:53 41.14 41.14 41.06 41.06 5.1K
11:54 41.06 41.06 41.03 41.03 4.2K
11:55 41.01 41.04 40.96 40.96 4.2K
11:56 40.96 40.99 40.96 40.99 1.7K
11:57 40.99 40.99 40.90 40.90 4.3K
11:58 40.91 40.94 40.91 40.91 2.1K
11:59 40.91 40.95 40.91 40.95 6.2K
12:00 40.98 41.02 40.98 41.02 6.0K
12:01 41.02 41.02 40.98 40.98 2.2K
12:02 40.92 41.02 40.92 41.00 5.5K
12:03 41.00 41.05 41.00 41.05 1.6K
12:04 41.05 41.05 41.05 41.05 0.5K
12:05 41.05 41.05 40.91 40.91 15.2K
12:06 40.88 40.94 40.88 40.94 7.4K
12:07 40.91 40.95 40.91 40.95 1.9K
12:08 40.95 40.95 40.92 40.93 2.2K
12:09 40.93 40.93 40.91 40.91 2.3K
12:10 40.91 40.96 40.91 40.93 4.1K
12:11 40.84 40.84 40.84 40.84 5.4K
12:12 40.84 40.84 40.84 40.84 0.8K
12:13 40.75 40.83 40.75 40.83 3.2K
12:14 40.83 40.83 40.82 40.82 2.2K
12:15 40.82 40.83 40.78 40.78 1.9K
12:16 40.78 40.79 40.76 40.76 1.3K
12:17 40.76 40.77 40.76 40.77 0.8K
12:18 40.77 40.79 40.77 40.79 1.1K
12:19 40.78 40.78 40.78 40.78 1.5K
12:20 40.78 40.78 40.72 40.72 2.0K
12:21 40.72 40.72 40.72 40.72 0.3K
12:22 40.76 40.76 40.75 40.75 5.0K
12:23 40.74 40.74 40.72 40.72 3.4K
12:24 40.74 40.74 40.72 40.72 11.7K
12:25 40.72 40.73 40.72 40.72 2.3K
12:26 40.72 40.75 40.72 40.74 2.6K
12:27 40.76 40.80 40.76 40.80 7.0K
12:28 40.85 40.85 40.81 40.81 3.5K
12:29 40.81 40.81 40.70 40.70 1.2K
12:30 40.70 40.72 40.70 40.70 1.3K
12:31 40.70 40.70 40.68 40.68 1.0K
12:32 40.68 40.74 40.68 40.74 1.2K
12:33 40.74 40.74 40.74 40.74 0.5K
12:34 40.74 40.74 40.73 40.73 0.3K
12:35 40.73 40.79 40.73 40.79 9.1K
12:36 40.79 40.79 40.76 40.79 3.3K
12:37 40.80 40.80 40.80 40.80 0.8K
12:38 40.80 40.84 40.80 40.84 1.9K
12:39 40.84 40.84 40.84 40.84 0.3K
12:40 40.86 40.86 40.86 40.86 0.2K
12:41 40.86 40.87 40.82 40.82 3.1K
12:42 40.82 40.83 40.82 40.83 1.7K
12:43 40.83 40.83 40.83 40.83 0.8K
12:44 40.83 40.83 40.79 40.79 0.3K
12:45 40.79 40.79 40.77 40.78 1.0K
12:46 40.78 40.82 40.78 40.82 3.0K
12:47 40.82 40.82 40.82 40.82 0.2K
12:48 40.82 40.82 40.82 40.82 0.1K
12:49 40.82 40.82 40.81 40.82 3.4K
12:50 40.87 40.88 40.86 40.86 3.5K
12:51 40.89 40.89 40.88 40.88 1.7K
12:52 40.90 40.93 40.90 40.93 1.0K
12:53 40.93 40.94 40.93 40.94 0.5K
12:54 40.94 40.94 40.93 40.93 3.9K
12:55 40.93 40.93 40.93 40.93 0.5K
12:56 40.93 40.93 40.89 40.89 1.0K
12:57 40.90 40.93 40.90 40.93 1.5K
12:58 40.91 40.91 40.90 40.91 1.8K
12:59 40.91 40.91 40.91 40.91 0.1K
13:00 40.91 40.92 40.91 40.92 0.5K
13:01 40.98 41.09 40.98 41.08 5.0K
13:02 41.08 41.08 41.06 41.06 3.6K
13:03 41.06 41.06 41.03 41.03 0.8K
13:04 41.02 41.02 41.01 41.01 2.2K
13:05 41.01 41.02 41.00 41.00 3.8K
13:06 41.00 41.00 40.97 40.97 2.5K
13:07 40.97 40.97 40.92 40.92 1.1K
13:08 40.92 40.92 40.92 40.92 0.7K
13:09 40.92 40.92 40.89 40.89 4.2K
13:10 40.85 40.85 40.85 40.85 6.0K
13:11 40.84 40.84 40.76 40.76 4.2K
13:12 40.74 40.78 40.74 40.76 13.1K
13:13 40.76 40.77 40.74 40.77 5.8K
13:14 40.77 40.77 40.74 40.74 5.4K
13:15 40.76 40.76 40.72 40.72 2.3K
13:16 40.72 40.73 40.72 40.73 5.8K
13:17 40.73 40.76 40.73 40.75 3.6K
13:18 40.73 40.75 40.73 40.75 4.2K
13:19 40.75 40.77 40.75 40.77 2.3K
13:20 40.77 40.77 40.77 40.77 0.7K
13:21 40.77 40.77 40.77 40.77 0.7K
13:22 40.77 40.77 40.77 40.77 0.4K
13:23 40.74 40.74 40.71 40.71 1.6K
13:24 40.71 40.71 40.68 40.68 2.3K
13:25 40.68 40.70 40.68 40.70 0.4K
13:26 40.68 40.68 40.63 40.63 2.0K
13:27 40.63 40.66 40.63 40.66 1.1K
13:28 40.63 40.63 40.62 40.62 2.0K
13:29 40.59 40.61 40.59 40.61 3.6K
13:30 40.61 40.61 40.58 40.58 3.0K
13:31 40.55 40.58 40.55 40.57 5.6K
13:32 40.57 40.57 40.53 40.57 1.2K
13:33 40.57 40.59 40.53 40.59 6.0K
13:34 40.59 40.59 40.57 40.57 2.4K
13:35 40.54 40.59 40.53 40.59 5.0K
13:36 40.58 40.58 40.56 40.58 0.9K
13:37 40.59 40.59 40.57 40.59 11.2K
13:38 40.59 40.59 40.59 40.59 1.2K
13:39 40.61 40.63 40.60 40.60 7.3K
13:40 40.60 40.60 40.53 40.53 2.1K
13:41 40.52 40.52 40.50 40.52 1.5K
13:42 40.52 40.52 40.50 40.52 1.3K
13:43 40.52 40.52 40.48 40.48 1.7K
13:44 40.48 40.53 40.48 40.53 5.1K
13:45 40.53 40.61 40.53 40.57 6.7K
13:46 40.57 40.59 40.56 40.57 2.3K
13:47 40.57 40.60 40.57 40.60 2.4K
13:48 40.60 40.60 40.53 40.53 2.3K
13:49 40.54 40.56 40.54 40.54 1.5K
13:50 40.55 40.55 40.55 40.55 1.3K
13:51 40.55 40.57 40.54 40.57 2.7K
13:52 40.57 40.57 40.57 40.57 0.1K
13:53 40.57 40.57 40.57 40.57 0.2K
13:54 40.54 40.54 40.54 40.54 0.7K
13:55 40.54 40.54 40.54 40.54 0.5K
13:56 40.54 40.55 40.52 40.52 1.6K
13:57 40.52 40.52 40.47 40.49 2.6K
13:58 40.49 40.49 40.49 40.49 0.3K
13:59 40.49 40.49 40.49 40.49 0.2K
14:00 40.49 40.49 40.44 40.46 1.1K
14:01 40.46 40.46 40.46 40.46 1.6K
14:02 40.46 40.46 40.43 40.43 0.8K
14:03 40.43 40.43 40.40 40.40 1.4K
14:04 40.40 40.42 40.37 40.39 2.1K
14:05 40.39 40.39 40.33 40.35 7.7K
14:06 40.35 40.36 40.30 40.31 4.1K
14:07 40.31 40.32 40.29 40.29 1.1K
14:08 40.32 40.43 40.32 40.38 25.3K
14:09 40.38 40.38 40.36 40.36 3.1K
14:10 40.36 40.36 40.35 40.35 1.1K
14:11 40.31 40.41 40.31 40.41 11.3K
14:12 40.41 40.47 40.41 40.47 3.6K
14:13 40.48 40.48 40.48 40.48 2.3K
14:14 40.48 40.48 40.45 40.45 1.5K
14:15 40.45 40.48 40.45 40.48 0.6K
14:16 40.48 40.48 40.48 40.48 0.4K
14:17 40.48 40.48 40.47 40.47 0.5K
14:18 40.48 40.51 40.48 40.48 2.4K
14:19 40.48 40.48 40.44 40.46 0.7K
14:20 40.44 40.53 40.44 40.53 4.7K
14:21 40.54 40.54 40.51 40.51 4.9K
14:22 40.45 40.45 40.45 40.45 1.3K
14:23 40.47 40.49 40.47 40.49 1.7K
14:24 40.49 40.49 40.49 40.49 0.2K
14:25 40.46 40.49 40.45 40.45 4.2K
14:26 40.45 40.45 40.42 40.42 1.5K
14:27 40.40 40.41 40.40 40.40 0.6K
14:28 40.44 40.44 40.40 40.40 1.3K
14:29 40.39 40.39 40.34 40.34 1.9K
14:30 40.31 40.31 40.24 40.24 2.8K
14:31 40.24 40.29 40.22 40.29 0.9K
14:32 40.23 40.23 40.23 40.23 1.1K
14:33 40.23 40.23 40.22 40.23 1.4K
14:34 40.23 40.24 40.21 40.24 3.3K
14:35 40.24 40.24 40.24 40.24 0.6K
14:36 40.18 40.18 40.14 40.14 3.2K
14:37 40.14 40.14 40.10 40.14 1.4K
14:38 40.10 40.16 40.10 40.16 11.2K
14:39 40.15 40.15 40.09 40.09 6.3K
14:40 40.10 40.10 40.10 40.10 0.3K
14:41 40.10 40.11 40.09 40.09 8.0K
14:42 40.05 40.05 40.04 40.05 12.7K
14:43 40.06 40.06 40.04 40.04 4.3K
14:44 40.05 40.06 40.03 40.03 6.2K
14:45 40.04 40.04 40.04 40.04 1.9K
14:46 40.04 40.05 40.04 40.04 4.5K
14:47 40.05 40.05 40.05 40.05 2.1K
14:48 40.05 40.07 40.05 40.07 5.1K
14:49 40.07 40.07 40.05 40.05 2.6K
14:50 40.05 40.05 40.01 40.01 3.4K
14:51 39.98 40.01 39.98 40.01 4.7K
14:52 40.04 40.14 40.02 40.14 8.3K
14:53 40.12 40.14 40.10 40.14 8.7K
14:54 40.11 40.15 40.11 40.15 3.7K
14:55 40.15 40.15 40.12 40.12 1.8K
14:56 40.12 40.20 40.12 40.20 15.6K
14:57 40.21 40.21 40.18 40.18 4.7K
14:58 40.20 40.20 40.20 40.20 1.4K
14:59 40.20 40.26 40.20 40.24 6.8K
15:00 40.24 40.26 40.24 40.26 6.9K
15:01 40.26 40.29 40.21 40.21 18.8K
15:02 40.21 40.26 40.21 40.24 5.1K
15:03 40.24 40.26 40.24 40.25 3.3K
15:04 40.25 40.29 40.25 40.27 4.7K
15:05 40.29 40.29 40.27 40.27 3.0K
15:06 40.27 40.30 40.26 40.30 4.2K
15:07 40.30 40.30 40.25 40.25 4.5K
15:08 40.25 40.26 40.25 40.26 1.3K
15:09 40.26 40.26 40.25 40.25 4.6K
15:10 40.30 40.34 40.30 40.31 5.4K
15:11 40.31 40.32 40.31 40.32 2.5K
15:12 40.32 40.34 40.32 40.34 2.6K
15:13 40.34 40.38 40.34 40.38 2.9K
15:14 40.38 40.38 40.38 40.38 1.1K
15:15 40.38 40.38 40.32 40.32 3.8K
15:16 40.32 40.32 40.28 40.28 1.7K
15:17 40.28 40.29 40.26 40.26 2.0K
15:18 40.26 40.29 40.25 40.25 1.8K
15:19 40.25 40.33 40.24 40.33 16.2K
15:20 40.35 40.36 40.35 40.35 1.5K
15:21 40.35 40.39 40.33 40.33 4.3K
15:22 40.35 40.40 40.35 40.38 4.8K
15:23 40.38 40.50 40.38 40.50 11.8K
15:24 40.53 40.63 40.53 40.63 6.3K
15:25 40.65 40.75 40.65 40.75 15.9K
15:26 40.67 40.67 40.62 40.67 9.9K
15:27 40.67 40.68 40.67 40.68 3.1K
15:28 40.68 40.68 40.68 40.68 2.2K
15:29 40.69 40.69 40.67 40.67 5.9K
15:30 40.67 40.68 40.64 40.64 4.7K
15:31 40.64 40.64 40.63 40.64 4.8K
15:32 40.64 40.64 40.60 40.64 8.9K
15:33 40.66 40.74 40.66 40.74 8.8K
15:34 40.72 40.74 40.65 40.65 5.8K
15:35 40.65 40.65 40.56 40.58 8.9K
15:36 40.57 40.58 40.57 40.58 1.8K
15:37 40.58 40.62 40.58 40.62 6.1K
15:38 40.62 40.69 40.62 40.68 9.0K
15:39 40.68 40.69 40.64 40.64 5.9K
15:40 40.63 40.63 40.56 40.56 5.9K
15:41 40.56 40.61 40.56 40.61 3.1K
15:42 40.61 40.62 40.58 40.62 6.6K
15:43 40.60 40.62 40.60 40.62 5.9K
15:44 40.62 40.66 40.62 40.63 10.1K
15:45 40.63 40.63 40.59 40.59 5.3K
15:46 40.60 40.60 40.58 40.59 5.5K
15:47 40.59 40.75 40.59 40.75 16.5K
15:48 40.77 40.81 40.77 40.81 9.4K
15:49 40.83 40.83 40.78 40.78 5.7K
15:50 40.76 40.83 40.76 40.83 13.2K
15:51 40.84 40.84 40.76 40.77 17.6K
15:52 40.77 40.80 40.77 40.78 7.3K
15:53 40.76 40.77 40.75 40.75 17.6K
15:54 40.75 40.77 40.73 40.73 12.8K
15:55 40.74 40.74 40.66 40.68 25.7K
15:56 40.62 40.63 40.62 40.63 21.1K
15:57 40.65 40.65 40.63 40.63 23.8K
15:58 40.58 40.58 40.51 40.51 35.7K
15:59 40.52 40.52 40.51 40.51 31.3K
16:00 40.46 40.47 40.38 40.38 433.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available