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 39.37 40.00 39.02 39.62 55.1K
09:32 39.62 39.62 39.62 39.62 0.0K
09:33 39.62 39.62 39.06 39.06 2.1K
09:34 38.93 38.93 38.92 38.92 0.2K
09:35 39.04 39.11 39.04 39.11 4.1K
09:36 39.11 39.11 39.11 39.11 0.0K
09:37 39.11 39.11 39.02 39.02 0.2K
09:38 39.02 39.03 39.02 39.03 0.2K
09:39 39.03 39.03 39.03 39.03 1.2K
09:40 39.03 39.03 39.03 39.03 0.2K
09:41 39.03 39.10 39.03 39.10 0.2K
09:42 39.10 39.10 39.10 39.10 0.1K
09:43 39.24 39.24 39.24 39.24 0.7K
09:44 39.24 39.29 39.13 39.29 1.2K
09:45 39.29 39.37 39.29 39.37 4.1K
09:46 39.37 39.37 39.37 39.37 1.1K
09:47 39.42 39.42 39.42 39.42 0.4K
09:48 39.42 39.46 39.35 39.35 1.2K
09:49 39.35 39.45 39.35 39.45 1.4K
09:50 39.45 39.45 39.38 39.38 0.6K
09:51 39.38 39.54 39.38 39.54 2.7K
09:52 39.52 39.52 39.52 39.52 1.0K
09:53 39.57 39.57 39.57 39.57 0.6K
09:54 39.57 39.57 39.57 39.57 0.2K
09:55 39.59 39.67 39.59 39.67 1.2K
09:56 39.67 39.75 39.67 39.75 2.9K
09:57 39.63 39.63 39.59 39.59 4.6K
09:58 39.59 39.70 39.59 39.69 2.7K
09:59 39.69 39.69 39.57 39.57 2.1K
10:00 39.58 39.58 39.58 39.58 0.8K
10:01 39.52 39.52 39.52 39.52 1.6K
10:02 39.52 39.61 39.52 39.60 1.9K
10:03 39.60 39.63 39.60 39.62 0.7K
10:04 39.55 39.55 39.55 39.55 2.5K
10:05 39.51 39.56 39.51 39.56 2.0K
10:06 39.56 39.56 39.56 39.56 0.3K
10:07 39.49 39.49 39.49 39.49 1.9K
10:08 39.49 39.49 39.43 39.43 0.2K
10:09 39.43 39.43 39.42 39.42 2.5K
10:10 39.41 39.41 39.41 39.41 0.5K
10:11 39.47 39.47 39.45 39.45 2.3K
10:12 39.49 39.49 39.45 39.49 1.6K
10:13 39.41 39.42 39.41 39.42 3.1K
10:14 39.42 39.42 39.42 39.42 0.2K
10:15 39.42 39.42 39.34 39.34 2.2K
10:16 39.33 39.33 39.33 39.33 0.5K
10:17 39.33 39.40 39.33 39.40 2.7K
10:18 39.40 39.40 39.35 39.35 0.7K
10:19 39.35 39.49 39.35 39.49 1.6K
10:20 39.55 39.55 39.45 39.49 6.2K
10:21 39.49 39.49 39.45 39.45 0.6K
10:22 39.49 39.50 39.49 39.50 0.7K
10:23 39.49 39.49 39.49 39.49 0.7K
10:24 39.49 39.53 39.49 39.53 0.7K
10:25 39.53 39.53 39.45 39.45 3.9K
10:26 39.42 39.42 39.41 39.41 0.8K
10:27 39.41 39.41 39.41 39.41 0.0K
10:28 39.41 39.41 39.38 39.39 1.0K
10:29 39.42 39.42 39.38 39.38 4.2K
10:30 39.38 39.39 39.38 39.39 1.3K
10:31 39.36 39.36 39.36 39.36 0.4K
10:32 39.36 39.36 39.36 39.36 0.3K
10:33 39.36 39.41 39.36 39.41 2.3K
10:34 39.40 39.40 39.40 39.40 2.1K
10:35 39.40 39.43 39.40 39.43 2.3K
10:36 39.37 39.48 39.37 39.48 1.3K
10:37 39.48 39.48 39.48 39.48 0.4K
10:38 39.41 39.41 39.40 39.40 3.2K
10:39 39.40 39.48 39.40 39.48 3.9K
10:40 39.46 39.46 39.44 39.44 2.7K
10:41 39.43 39.43 39.42 39.42 2.2K
10:42 39.42 39.42 39.37 39.39 1.0K
10:43 39.39 39.41 39.38 39.41 3.5K
10:44 39.41 39.41 39.38 39.38 2.4K
10:45 39.38 39.38 39.35 39.36 0.9K
10:46 39.36 39.43 39.36 39.43 2.1K
10:47 39.43 39.43 39.43 39.43 0.7K
10:48 39.43 39.43 39.43 39.43 0.0K
10:49 39.43 39.43 39.43 39.43 0.3K
10:50 39.43 39.43 39.43 39.43 0.2K
10:51 39.43 39.51 39.43 39.51 1.8K
10:52 39.51 39.51 39.51 39.51 0.3K
10:53 39.51 39.56 39.51 39.56 1.0K
10:54 39.55 39.55 39.55 39.55 0.2K
10:55 39.56 39.56 39.56 39.56 0.4K
10:56 39.56 39.57 39.56 39.57 0.5K
10:57 39.57 39.57 39.53 39.55 2.3K
10:58 39.57 39.57 39.53 39.53 3.5K
10:59 39.53 39.53 39.49 39.49 2.5K
11:00 39.52 39.52 39.49 39.49 2.7K
11:01 39.55 39.56 39.49 39.55 2.6K
11:02 39.53 39.55 39.53 39.55 0.7K
11:03 39.55 39.55 39.55 39.55 0.4K
11:04 39.55 39.55 39.51 39.51 3.0K
11:05 39.51 39.51 39.51 39.51 0.0K
11:06 39.51 39.51 39.51 39.51 0.6K
11:07 39.54 39.54 39.52 39.52 2.8K
11:08 39.49 39.49 39.47 39.47 2.3K
11:09 39.47 39.47 39.47 39.47 0.3K
11:10 39.47 39.47 39.45 39.45 1.8K
11:11 39.45 39.48 39.45 39.47 2.1K
11:12 39.47 39.47 39.47 39.47 0.5K
11:13 39.47 39.49 39.46 39.46 1.4K
11:14 39.43 39.43 39.43 39.43 3.3K
11:15 39.43 39.45 39.43 39.45 1.4K
11:16 39.45 39.45 39.44 39.44 0.6K
11:17 39.44 39.49 39.44 39.49 4.9K
11:18 39.49 39.49 39.49 39.49 0.5K
11:19 39.50 39.50 39.47 39.47 1.1K
11:20 39.47 39.47 39.43 39.43 5.9K
11:21 39.41 39.50 39.41 39.50 12.8K
11:22 39.37 39.37 39.37 39.37 2.8K
11:23 39.37 39.37 39.37 39.37 1.8K
11:24 39.37 39.37 39.37 39.37 1.6K
11:25 39.37 39.37 39.37 39.37 0.0K
11:26 39.30 39.33 39.17 39.17 19.7K
11:27 39.16 39.16 39.16 39.16 1.6K
11:28 39.16 39.16 39.16 39.16 0.6K
11:29 39.16 39.16 39.16 39.16 0.1K
11:30 39.17 39.21 39.11 39.11 13.5K
11:31 39.15 39.19 39.15 39.18 2.9K
11:32 39.18 39.18 39.18 39.18 0.3K
11:33 39.18 39.18 39.16 39.16 0.4K
11:34 39.14 39.14 39.14 39.14 2.8K
11:35 39.18 39.20 39.18 39.20 7.2K
11:36 39.17 39.20 39.17 39.19 1.2K
11:37 39.17 39.19 39.17 39.19 0.7K
11:38 39.19 39.21 39.18 39.21 3.6K
11:39 39.19 39.24 39.19 39.21 1.7K
11:40 39.24 39.24 39.21 39.21 0.5K
11:41 39.28 39.35 39.26 39.27 11.0K
11:42 39.28 39.28 39.28 39.28 0.3K
11:43 39.28 39.28 39.24 39.24 3.4K
11:44 39.24 39.24 39.24 39.24 0.2K
11:45 39.24 39.24 39.21 39.21 1.4K
11:46 39.23 39.29 39.23 39.29 2.8K
11:47 39.30 39.34 39.30 39.34 1.5K
11:48 39.34 39.34 39.34 39.34 0.4K
11:49 39.34 39.34 39.33 39.33 1.1K
11:50 39.33 39.37 39.33 39.37 0.7K
11:51 39.37 39.43 39.37 39.43 4.6K
11:52 39.53 39.53 39.40 39.40 5.9K
11:53 39.40 39.40 39.35 39.35 0.4K
11:54 39.35 39.35 39.35 39.35 0.1K
11:55 39.36 39.36 39.34 39.35 3.4K
11:56 39.31 39.38 39.31 39.38 0.8K
11:57 39.32 39.35 39.32 39.32 1.3K
11:58 39.32 39.37 39.32 39.33 0.5K
11:59 39.33 39.41 39.33 39.41 4.7K
12:00 39.41 39.42 39.41 39.42 1.2K
12:01 39.42 39.43 39.42 39.43 1.5K
12:02 39.43 39.46 39.43 39.46 1.4K
12:03 39.46 39.46 39.46 39.46 0.8K
12:04 39.46 39.46 39.46 39.46 1.0K
12:05 39.46 39.49 39.42 39.42 5.2K
12:06 39.42 39.42 39.39 39.39 1.1K
12:07 39.42 39.42 39.42 39.42 2.6K
12:08 39.42 39.42 39.38 39.41 0.4K
12:09 39.41 39.41 39.38 39.38 0.2K
12:10 39.38 39.38 39.38 39.38 0.4K
12:11 39.38 39.43 39.38 39.43 4.3K
12:12 39.43 39.50 39.43 39.50 2.5K
12:13 39.54 39.54 39.54 39.54 4.9K
12:14 39.54 39.54 39.54 39.54 0.7K
12:15 39.54 39.55 39.54 39.55 0.8K
12:16 39.55 39.55 39.55 39.55 1.3K
12:17 39.55 39.59 39.55 39.58 3.4K
12:18 39.58 39.58 39.58 39.58 0.8K
12:19 39.58 39.58 39.58 39.58 0.2K
12:20 39.57 39.61 39.55 39.56 20.9K
12:21 39.56 39.56 39.56 39.56 1.3K
12:22 39.56 39.59 39.56 39.59 1.7K
12:23 39.59 39.59 39.59 39.59 0.0K
12:24 39.59 39.59 39.54 39.54 2.0K
12:25 39.57 39.57 39.57 39.57 1.1K
12:26 39.57 39.59 39.57 39.59 1.1K
12:27 39.59 39.59 39.59 39.59 0.2K
12:28 39.59 39.59 39.58 39.58 0.7K
12:29 39.59 39.60 39.59 39.60 1.4K
12:30 39.60 39.60 39.60 39.60 0.6K
12:31 39.60 39.62 39.60 39.62 1.5K
12:32 39.62 39.62 39.62 39.62 0.0K
12:33 39.62 39.64 39.62 39.64 0.3K
12:34 39.64 39.64 39.64 39.64 0.0K
12:35 39.64 39.64 39.59 39.59 0.3K
12:36 39.59 39.61 39.59 39.61 3.9K
12:37 39.62 39.62 39.57 39.57 4.9K
12:38 39.56 39.56 39.56 39.56 0.4K
12:39 39.56 39.56 39.56 39.56 0.2K
12:40 39.56 39.56 39.54 39.54 2.2K
12:41 39.54 39.54 39.51 39.51 1.3K
12:42 39.51 39.51 39.46 39.46 1.9K
12:43 39.50 39.51 39.47 39.47 2.3K
12:44 39.47 39.47 39.47 39.47 1.8K
12:45 39.51 39.54 39.46 39.54 4.3K
12:46 39.54 39.54 39.54 39.54 0.3K
12:47 39.55 39.55 39.54 39.55 2.7K
12:48 39.53 39.54 39.53 39.54 2.3K
12:49 39.52 39.52 39.50 39.50 1.5K
12:50 39.50 39.50 39.50 39.50 1.6K
12:51 39.50 39.50 39.50 39.50 0.3K
12:52 39.50 39.50 39.50 39.50 0.2K
12:53 39.48 39.50 39.48 39.50 1.0K
12:54 39.51 39.51 39.51 39.51 0.5K
12:55 39.51 39.51 39.49 39.49 0.8K
12:56 39.51 39.52 39.51 39.52 1.3K
12:57 39.51 39.53 39.49 39.49 12.6K
12:58 39.49 39.50 39.47 39.47 0.5K
12:59 39.44 39.49 39.44 39.49 2.3K
13:00 39.49 39.49 39.49 39.49 0.7K
13:01 39.49 39.49 39.49 39.49 0.2K
13:02 39.49 39.54 39.49 39.54 2.2K
13:03 39.54 39.54 39.49 39.49 4.3K
13:04 39.49 39.57 39.46 39.57 13.3K
13:05 39.54 39.54 39.44 39.44 5.1K
13:06 39.44 39.44 39.41 39.41 3.2K
13:07 39.41 39.41 39.41 39.41 0.1K
13:08 39.41 39.41 39.41 39.41 0.0K
13:09 39.41 39.45 39.41 39.45 0.4K
13:10 39.45 39.45 39.45 39.45 1.1K
13:11 39.45 39.45 39.44 39.44 0.9K
13:12 39.44 39.44 39.44 39.44 0.2K
13:13 39.44 39.44 39.44 39.44 0.1K
13:14 39.44 39.44 39.44 39.44 0.4K
13:15 39.44 39.47 39.44 39.46 2.2K
13:16 39.46 39.48 39.46 39.48 6.1K
13:17 39.48 39.49 39.48 39.49 0.8K
13:18 39.47 39.47 39.45 39.45 1.3K
13:19 39.45 39.59 39.45 39.59 55.7K
13:20 39.59 39.59 39.59 39.59 1.8K
13:21 39.59 39.60 39.58 39.58 1.7K
13:22 39.59 39.59 39.58 39.58 1.7K
13:23 39.59 39.59 39.59 39.59 0.5K
13:24 39.58 39.61 39.58 39.61 1.8K
13:25 39.61 39.61 39.60 39.60 1.6K
13:26 39.60 39.60 39.60 39.60 0.4K
13:27 39.60 39.63 39.60 39.63 1.3K
13:28 39.63 39.63 39.61 39.61 1.9K
13:29 39.61 39.72 39.61 39.72 14.1K
13:30 39.72 39.72 39.64 39.64 4.0K
13:31 39.64 39.66 39.64 39.66 6.1K
13:32 39.66 39.66 39.65 39.65 0.5K
13:33 39.65 39.69 39.65 39.69 0.6K
13:34 39.69 39.69 39.69 39.69 0.5K
13:35 39.69 39.70 39.67 39.67 0.6K
13:36 39.67 39.72 39.67 39.72 2.5K
13:37 39.74 39.75 39.71 39.75 5.3K
13:38 39.75 39.75 39.72 39.72 0.3K
13:39 39.72 39.72 39.72 39.72 0.1K
13:40 39.72 39.78 39.72 39.78 0.6K
13:41 39.78 39.78 39.78 39.78 0.2K
13:42 39.86 39.87 39.84 39.84 7.2K
13:43 39.84 39.86 39.84 39.86 51.7K
13:44 39.95 39.97 39.92 39.93 55.9K
13:45 39.93 39.93 39.93 39.93 0.2K
13:46 39.93 39.93 39.93 39.93 0.3K
13:47 39.93 39.97 39.93 39.97 2.4K
13:48 39.97 39.97 39.95 39.95 1.4K
13:49 39.95 40.01 39.95 40.01 1.6K
13:50 40.01 40.01 39.96 39.96 2.8K
13:51 39.96 40.04 39.96 40.00 3.8K
13:52 40.00 40.00 39.98 39.98 1.5K
13:53 39.98 39.98 39.98 39.98 0.3K
13:54 40.03 40.03 40.01 40.01 2.1K
13:55 40.01 40.01 40.01 40.01 0.7K
13:56 40.01 40.01 39.98 39.98 2.0K
13:57 39.97 39.97 39.97 39.97 0.2K
13:58 39.97 39.97 39.97 39.97 0.4K
13:59 39.97 40.01 39.90 39.90 157.8K
14:00 39.90 39.92 39.90 39.92 0.7K
14:01 39.92 39.92 39.92 39.92 0.5K
14:02 39.92 39.92 39.92 39.92 0.4K
14:03 39.92 39.92 39.92 39.92 0.2K
14:04 39.92 39.92 39.92 39.92 0.2K
14:05 39.92 39.93 39.92 39.92 0.8K
14:06 39.92 39.94 39.90 39.90 1.6K
14:07 39.87 39.88 39.87 39.88 0.7K
14:08 39.88 39.89 39.87 39.89 1.6K
14:09 39.89 39.89 39.89 39.89 0.3K
14:10 39.89 39.89 39.86 39.86 1.2K
14:11 39.86 39.88 39.86 39.88 0.9K
14:12 39.88 39.91 39.88 39.91 2.8K
14:13 39.91 39.91 39.91 39.91 0.2K
14:14 39.91 39.92 39.91 39.92 0.7K
14:15 39.93 39.94 39.93 39.94 1.1K
14:16 39.94 39.94 39.94 39.94 0.9K
14:17 39.93 39.94 39.93 39.94 2.3K
14:18 39.94 39.94 39.94 39.94 0.4K
14:19 39.94 40.02 39.91 40.02 9.6K
14:20 40.03 40.03 40.03 40.03 0.9K
14:21 40.03 40.03 40.00 40.00 3.7K
14:22 40.00 40.00 39.94 39.99 56.1K
14:23 39.97 39.97 39.94 39.94 3.3K
14:24 39.94 39.98 39.94 39.98 1.7K
14:25 39.97 40.01 39.97 40.01 5.7K
14:26 40.03 40.03 39.93 39.94 3.6K
14:27 39.94 39.94 39.94 39.94 0.2K
14:28 39.94 39.94 39.93 39.93 36.5K
14:29 39.88 39.88 39.88 39.88 0.4K
14:30 39.88 39.90 39.82 39.82 3.8K
14:31 39.82 39.82 39.82 39.82 1.1K
14:32 39.82 39.82 39.77 39.77 1.7K
14:33 39.77 39.79 39.77 39.77 1.1K
14:34 39.77 39.88 39.77 39.88 4.4K
14:35 39.88 39.88 39.88 39.88 0.6K
14:36 39.88 39.88 39.88 39.88 0.6K
14:37 39.88 39.90 39.88 39.90 0.6K
14:38 39.87 39.87 39.87 39.87 0.4K
14:39 39.87 39.87 39.87 39.87 0.9K
14:40 39.88 39.88 39.84 39.84 3.7K
14:41 39.84 39.84 39.84 39.84 0.3K
14:42 39.84 39.84 39.84 39.84 0.0K
14:43 39.84 39.84 39.77 39.77 0.8K
14:44 39.78 39.78 39.78 39.78 1.3K
14:45 39.76 39.76 39.76 39.76 0.3K
14:46 39.76 39.76 39.76 39.76 0.2K
14:47 39.76 39.79 39.76 39.79 0.9K
14:48 39.79 39.79 39.79 39.79 1.1K
14:49 39.79 39.79 39.79 39.79 0.4K
14:50 39.79 39.80 39.79 39.80 0.4K
14:51 39.80 39.80 39.80 39.80 0.4K
14:52 39.81 39.82 39.81 39.81 1.5K
14:53 39.79 39.79 39.79 39.79 1.2K
14:54 39.79 39.79 39.79 39.79 0.1K
14:55 39.79 39.85 39.79 39.85 2.4K
14:56 39.88 39.91 39.88 39.91 2.9K
14:57 39.91 39.91 39.91 39.91 1.9K
14:58 39.91 39.91 39.89 39.89 8.9K
14:59 39.89 39.89 39.89 39.89 0.3K
15:00 39.89 39.89 39.88 39.88 1.0K
15:01 39.88 39.88 39.88 39.88 2.8K
15:02 39.82 39.85 39.82 39.85 1.3K
15:03 39.85 39.85 39.85 39.85 0.0K
15:04 39.85 39.85 39.80 39.80 4.1K
15:05 39.80 39.80 39.80 39.80 0.3K
15:06 39.80 39.86 39.80 39.85 1.9K
15:07 39.85 39.87 39.85 39.87 1.4K
15:08 39.89 39.90 39.89 39.90 1.8K
15:09 39.90 39.90 39.85 39.85 2.2K
15:10 39.85 39.85 39.85 39.85 0.2K
15:11 39.85 39.85 39.82 39.82 2.7K
15:12 39.81 39.81 39.75 39.75 1.9K
15:13 39.75 39.80 39.75 39.80 0.8K
15:14 39.75 39.75 39.75 39.75 0.5K
15:15 39.75 39.75 39.75 39.75 1.3K
15:16 39.75 39.75 39.75 39.75 0.3K
15:17 39.75 39.75 39.74 39.74 1.5K
15:18 39.74 39.74 39.71 39.71 1.6K
15:19 39.71 39.71 39.70 39.70 8.3K
15:20 39.70 39.71 39.70 39.71 0.6K
15:21 39.71 39.71 39.67 39.67 3.0K
15:22 39.67 39.69 39.67 39.69 2.1K
15:23 39.69 39.69 39.69 39.69 1.6K
15:24 39.69 39.69 39.67 39.67 0.8K
15:25 39.67 39.69 39.67 39.69 0.9K
15:26 39.69 39.74 39.69 39.72 5.9K
15:27 39.72 39.72 39.69 39.69 0.9K
15:28 39.70 39.72 39.70 39.72 1.3K
15:29 39.72 39.73 39.72 39.73 0.7K
15:30 39.73 39.73 39.73 39.73 1.3K
15:31 39.73 39.73 39.72 39.72 1.8K
15:32 39.74 39.75 39.71 39.71 4.7K
15:33 39.71 39.71 39.67 39.67 3.8K
15:34 39.67 39.67 39.65 39.66 2.7K
15:35 39.66 39.66 39.64 39.66 3.4K
15:36 39.65 39.65 39.63 39.64 1.5K
15:37 39.64 39.65 39.62 39.65 6.6K
15:38 39.64 39.64 39.61 39.61 1.5K
15:39 39.63 39.63 39.61 39.62 1.2K
15:40 39.62 39.64 39.62 39.64 2.7K
15:41 39.64 39.64 39.60 39.60 2.4K
15:42 39.60 39.61 39.60 39.61 1.6K
15:43 39.61 39.63 39.61 39.62 2.6K
15:44 39.62 39.63 39.61 39.61 1.4K
15:45 39.61 39.63 39.61 39.63 1.5K
15:46 39.63 39.65 39.63 39.65 2.8K
15:47 39.65 39.65 39.62 39.62 2.0K
15:48 39.62 39.62 39.62 39.62 1.2K
15:49 39.66 39.68 39.65 39.68 105.6K
15:50 39.68 39.68 39.64 39.67 11.4K
15:51 39.60 39.60 39.54 39.54 5.9K
15:52 39.62 39.64 39.62 39.62 24.2K
15:53 39.62 39.70 39.61 39.70 22.0K
15:54 39.70 39.70 39.66 39.66 13.4K
15:55 39.63 39.67 39.63 39.66 11.9K
15:56 39.61 39.61 39.49 39.49 15.7K
15:57 39.46 39.49 39.46 39.47 14.3K
15:58 39.57 39.59 39.55 39.55 36.9K
15:59 39.54 39.55 39.54 39.55 42.4K
16:00 39.55 39.56 39.47 39.54 639.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available