Revolution Med

RVMD
🏛️ usa →
46.71
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.13 41.13 41.00 41.00 11.8K
09:31 41.13 41.13 41.00 41.00 9.9K
09:32 40.58 40.97 40.58 40.97 1.0K
09:33 41.33 41.39 41.33 41.39 2.7K
09:34 41.39 41.39 41.39 41.39 2.3K
09:35 40.89 40.89 40.89 40.89 0.2K
09:36 40.89 41.02 40.89 41.02 1.4K
09:37 40.89 41.02 40.89 41.02 1.2K
09:38 41.10 41.21 41.08 41.21 3.7K
09:39 41.02 41.21 41.02 41.21 3.4K
09:40 41.20 41.25 41.20 41.25 3.6K
09:41 41.08 41.25 41.08 41.25 0.6K
09:42 41.25 41.25 41.25 41.25 0.7K
09:43 41.30 41.30 41.03 41.03 0.7K
09:44 41.01 41.08 41.01 41.08 1.5K
09:45 41.03 41.08 41.01 41.08 1.5K
09:46 40.90 40.90 40.84 40.84 1.3K
09:47 40.94 40.94 40.94 40.94 7.2K
09:48 40.94 40.94 40.94 40.94 0.7K
09:49 40.94 40.94 40.94 40.94 0.7K
09:50 41.08 41.13 41.08 41.13 5.5K
09:51 41.08 41.08 41.08 41.08 0.3K
09:52 41.08 41.22 41.08 41.22 0.7K
09:53 41.25 41.25 41.25 41.25 2.6K
09:54 41.35 41.35 41.35 41.35 1.7K
09:55 41.22 41.54 41.22 41.54 0.3K
09:56 41.19 41.19 41.15 41.15 2.5K
09:57 41.36 41.36 41.18 41.18 0.7K
09:58 41.13 41.13 41.13 41.13 1.3K
09:59 41.20 41.20 41.20 41.20 2.5K
10:00 41.20 41.28 41.20 41.20 4.6K
10:01 41.20 41.20 41.20 41.20 1.4K
10:02 41.34 41.34 41.20 41.20 0.5K
10:03 41.34 41.40 41.34 41.40 4.4K
10:04 41.35 41.42 41.35 41.35 2.5K
10:05 41.44 41.44 41.44 41.44 2.0K
10:06 41.47 41.60 41.47 41.54 0.9K
10:07 41.64 41.76 41.61 41.73 22.7K
10:08 41.73 41.73 41.62 41.62 2.5K
10:09 41.65 41.65 41.65 41.65 0.4K
10:10 41.64 41.70 41.64 41.66 1.2K
10:11 41.65 41.71 41.57 41.71 3.7K
10:12 41.66 41.71 41.57 41.71 3.7K
10:13 41.74 41.74 41.74 41.74 0.9K
10:14 41.76 41.78 41.76 41.77 0.8K
10:15 41.77 41.77 41.72 41.72 2.7K
10:16 41.71 41.71 41.71 41.71 1.6K
10:17 41.72 41.72 41.71 41.71 1.8K
10:18 41.75 41.75 41.75 41.75 2.1K
10:19 41.71 41.75 41.71 41.75 1.6K
10:20 41.83 41.90 41.83 41.90 1.0K
10:21 41.95 41.99 41.95 41.99 1.0K
10:22 41.90 41.99 41.90 41.99 1.0K
10:23 42.04 42.13 42.03 42.07 4.8K
10:24 42.05 42.14 42.05 42.14 2.1K
10:25 42.12 42.19 42.12 42.18 0.9K
10:26 42.11 42.12 42.11 42.12 1.3K
10:27 42.11 42.18 42.11 42.18 2.3K
10:28 42.18 42.18 42.06 42.06 2.3K
10:29 42.09 42.09 42.09 42.09 0.7K
10:30 42.04 42.04 41.99 42.04 4.1K
10:31 42.00 42.00 42.00 42.00 1.9K
10:32 42.06 42.06 42.02 42.02 1.5K
10:33 42.00 42.06 42.00 42.02 3.0K
10:34 42.02 42.02 42.02 42.02 0.1K
10:35 42.05 42.05 42.05 42.05 1.1K
10:36 42.03 42.08 42.03 42.08 3.0K
10:37 42.11 42.13 42.11 42.11 2.3K
10:38 42.07 42.07 42.07 42.07 3.1K
10:39 42.08 42.08 42.08 42.08 1.1K
10:40 42.17 42.17 42.17 42.17 1.3K
10:41 42.14 42.14 42.13 42.13 1.1K
10:42 42.08 42.08 42.08 42.08 1.1K
10:43 42.14 42.14 42.08 42.08 2.0K
10:44 42.10 42.10 42.08 42.08 1.0K
10:45 42.04 42.07 42.01 42.01 6.7K
10:46 42.04 42.09 42.04 42.08 4.0K
10:47 42.04 42.04 42.04 42.04 0.5K
10:48 42.06 42.08 42.06 42.08 1.4K
10:49 42.03 42.03 42.03 42.03 0.8K
10:50 42.00 42.03 42.00 42.03 0.6K
10:51 42.07 42.07 42.04 42.04 1.4K
10:52 42.08 42.08 42.02 42.02 2.5K
10:53 42.05 42.05 42.01 42.01 4.1K
10:54 42.01 42.01 41.93 41.93 2.3K
10:55 41.93 41.93 41.93 41.93 0.5K
10:56 41.87 41.87 41.87 41.87 1.4K
10:57 41.87 41.87 41.87 41.87 1.0K
10:58 41.85 41.86 41.81 41.81 1.9K
10:59 41.83 41.84 41.82 41.82 2.7K
11:00 41.85 41.85 41.80 41.83 2.6K
11:01 41.86 41.86 41.83 41.83 1.4K
11:02 41.83 41.89 41.83 41.89 5.4K
11:03 41.90 41.96 41.90 41.96 3.7K
11:04 41.97 41.97 41.94 41.96 4.1K
11:05 41.96 41.96 41.92 41.92 1.0K
11:06 41.96 41.96 41.81 41.81 3.7K
11:07 41.78 41.78 41.77 41.77 1.3K
11:08 41.72 41.72 41.71 41.71 1.5K
11:09 41.68 41.75 41.68 41.75 1.5K
11:10 41.76 41.76 41.69 41.72 2.4K
11:11 41.73 41.73 41.73 41.73 1.2K
11:12 41.68 41.68 41.68 41.68 0.8K
11:13 41.68 41.73 41.68 41.73 0.8K
11:14 41.73 41.73 41.73 41.73 2.6K
11:15 41.73 41.77 41.73 41.77 1.2K
11:16 41.77 41.77 41.77 41.77 1.4K
11:17 41.77 41.77 41.74 41.75 3.1K
11:18 41.75 41.77 41.68 41.68 3.1K
11:19 41.63 41.63 41.51 41.51 1.7K
11:20 41.51 41.55 41.51 41.53 1.3K
11:21 41.53 41.62 41.46 41.62 5.5K
11:22 41.65 41.65 41.65 41.65 0.8K
11:23 41.69 41.71 41.68 41.71 4.1K
11:24 41.71 41.73 41.71 41.73 3.1K
11:25 41.73 41.76 41.72 41.76 1.9K
11:26 41.73 41.76 41.72 41.72 1.6K
11:27 41.78 41.78 41.78 41.78 4.8K
11:28 41.85 41.85 41.85 41.85 2.2K
11:29 41.87 41.87 41.81 41.81 4.2K
11:30 41.79 41.80 41.77 41.80 2.4K
11:31 41.80 41.80 41.77 41.80 2.4K
11:32 41.81 41.81 41.67 41.68 2.3K
11:33 41.61 41.61 41.61 41.61 2.3K
11:34 41.54 41.61 41.54 41.57 1.2K
11:35 41.68 41.72 41.68 41.72 1.6K
11:36 41.68 41.68 41.57 41.57 1.7K
11:37 41.66 41.70 41.66 41.70 2.3K
11:38 41.64 41.68 41.64 41.68 2.1K
11:39 41.69 41.69 41.69 41.69 1.2K
11:40 41.65 41.69 41.63 41.63 3.1K
11:41 41.63 41.63 41.58 41.61 0.9K
11:42 41.64 41.64 41.57 41.57 2.7K
11:43 41.64 41.64 41.64 41.64 2.5K
11:44 41.63 41.65 41.63 41.65 1.9K
11:45 41.67 41.69 41.64 41.64 0.7K
11:46 41.65 41.68 41.65 41.66 1.8K
11:47 41.63 41.67 41.63 41.63 1.0K
11:48 41.64 41.64 41.63 41.63 0.6K
11:49 41.68 41.68 41.65 41.68 0.8K
11:50 41.69 41.71 41.68 41.69 12.9K
11:51 41.69 41.69 41.66 41.66 3.5K
11:52 41.63 41.66 41.59 41.64 2.4K
11:53 41.64 41.64 41.64 41.64 2.2K
11:54 41.61 41.61 41.61 41.61 0.8K
11:55 41.61 41.66 41.61 41.66 2.7K
11:56 41.68 41.68 41.68 41.68 1.1K
11:57 41.69 41.69 41.69 41.69 1.5K
11:58 41.64 41.66 41.58 41.59 3.7K
11:59 41.69 41.69 41.58 41.59 3.0K
12:00 41.53 41.57 41.49 41.57 2.0K
12:01 41.57 41.57 41.57 41.57 0.3K
12:02 41.55 41.55 41.51 41.51 3.2K
12:03 41.47 41.50 41.45 41.45 3.4K
12:04 41.45 41.45 41.40 41.40 1.0K
12:05 41.40 41.40 41.35 41.40 1.1K
12:06 41.35 41.41 41.35 41.41 1.2K
12:07 41.39 41.41 41.38 41.41 1.6K
12:08 41.40 41.40 41.39 41.40 2.3K
12:09 41.37 41.37 41.37 41.37 0.3K
12:10 41.37 41.44 41.37 41.44 3.8K
12:11 41.46 41.46 41.45 41.45 0.8K
12:12 41.46 41.46 41.45 41.45 0.7K
12:13 41.46 41.46 41.44 41.45 1.4K
12:14 41.47 41.52 41.47 41.52 4.7K
12:15 41.48 41.48 41.48 41.48 0.8K
12:16 41.49 41.49 41.48 41.48 1.4K
12:17 41.48 41.55 41.48 41.55 1.8K
12:18 41.55 41.55 41.51 41.51 2.1K
12:19 41.55 41.55 41.51 41.51 1.9K
12:20 41.49 41.51 41.49 41.51 2.8K
12:21 41.53 41.53 41.53 41.53 1.2K
12:22 41.64 41.64 41.63 41.64 2.4K
12:23 41.68 41.68 41.68 41.68 2.5K
12:24 41.75 41.75 41.72 41.72 2.2K
12:25 41.72 41.72 41.72 41.72 2.9K
12:26 41.71 41.71 41.71 41.71 1.1K
12:27 41.74 41.74 41.74 41.74 0.9K
12:28 41.74 41.74 41.72 41.72 5.3K
12:29 41.67 41.68 41.67 41.68 1.0K
12:30 41.70 41.70 41.69 41.69 2.4K
12:31 41.72 41.74 41.72 41.74 2.0K
12:32 41.80 41.80 41.78 41.79 3.7K
12:33 41.86 41.87 41.84 41.84 8.7K
12:34 41.82 41.82 41.82 41.82 1.6K
12:35 41.79 41.79 41.79 41.79 0.7K
12:36 41.75 41.75 41.75 41.75 2.0K
12:37 41.76 41.76 41.73 41.73 1.1K
12:38 41.72 41.72 41.72 41.72 0.9K
12:39 41.74 41.74 41.70 41.70 1.8K
12:40 41.68 41.68 41.68 41.68 0.3K
12:41 41.68 41.73 41.67 41.73 1.7K
12:42 41.74 41.75 41.74 41.75 1.4K
12:43 41.75 41.75 41.75 41.75 0.9K
12:44 41.73 41.73 41.70 41.70 1.0K
12:45 41.73 41.73 41.73 41.73 0.3K
12:46 41.73 41.73 41.67 41.67 2.5K
12:47 41.69 41.72 41.69 41.71 3.7K
12:48 41.68 41.68 41.68 41.68 1.4K
12:49 41.69 41.69 41.69 41.69 0.4K
12:50 41.69 41.69 41.69 41.69 0.4K
12:51 41.71 41.71 41.71 41.71 1.2K
12:52 41.71 41.71 41.67 41.67 0.7K
12:53 41.73 41.73 41.72 41.72 1.5K
12:54 41.73 41.73 41.72 41.71 1.3K
12:55 41.71 41.71 41.67 41.67 1.3K
12:56 41.69 41.69 41.62 41.67 3.5K
12:57 41.69 41.70 41.69 41.70 2.1K
12:58 41.69 41.69 41.69 41.69 0.4K
12:59 41.70 41.70 41.70 41.70 0.6K
13:00 41.72 41.72 41.72 41.72 0.5K
13:01 41.71 41.73 41.71 41.73 2.2K
13:02 41.72 41.72 41.69 41.69 2.6K
13:03 41.77 41.80 41.77 41.80 1.8K
13:04 41.77 41.82 41.77 41.82 1.6K
13:05 41.83 41.83 41.82 41.82 0.8K
13:06 41.83 41.83 41.80 41.80 0.4K
13:07 41.82 41.82 41.80 41.82 0.8K
13:08 41.79 41.79 41.76 41.76 2.3K
13:09 41.75 41.75 41.75 41.75 0.5K
13:10 41.77 41.77 41.74 41.77 1.9K
13:11 41.77 41.77 41.74 41.77 1.9K
13:12 41.79 41.80 41.75 41.80 2.6K
13:13 41.77 41.77 41.77 41.77 0.1K
13:14 41.80 41.80 41.78 41.78 1.1K
13:15 41.78 41.78 41.78 41.78 0.7K
13:16 41.83 41.89 41.83 41.83 4.5K
13:17 41.83 41.86 41.83 41.86 0.6K
13:18 41.88 41.88 41.88 41.88 1.0K
13:19 41.88 41.88 41.88 41.88 1.2K
13:20 41.88 41.88 41.88 41.88 1.2K
13:21 41.85 41.85 41.85 41.85 3.1K
13:22 41.85 41.85 41.85 41.85 0.2K
13:23 41.82 41.82 41.82 41.82 0.8K
13:24 41.82 41.85 41.82 41.85 1.0K
13:25 41.87 41.87 41.82 41.82 0.8K
13:26 41.85 41.85 41.85 41.85 0.1K
13:27 41.82 41.83 41.81 41.83 1.7K
13:28 41.82 41.82 41.82 41.82 1.9K
13:29 41.79 41.82 41.79 41.79 1.7K
13:30 41.82 41.84 41.79 41.82 6.5K
13:31 41.82 41.89 41.82 41.89 5.2K
13:32 41.89 41.89 41.89 41.89 0.9K
13:33 41.92 41.92 41.92 41.92 0.1K
13:34 41.92 41.92 41.91 41.91 0.8K
13:35 41.91 41.91 41.86 41.86 5.1K
13:36 41.91 41.91 41.86 41.86 4.7K
13:37 41.86 41.98 41.83 41.98 7.0K
13:38 41.86 41.98 41.83 41.98 6.7K
13:39 42.00 42.00 42.00 42.00 3.0K
13:40 42.03 42.03 42.00 42.02 4.1K
13:41 42.00 42.00 42.00 42.00 0.3K
13:42 42.04 42.04 42.04 42.04 0.4K
13:43 42.04 42.06 42.04 42.06 0.9K
13:44 42.01 42.06 42.01 42.06 1.7K
13:45 42.07 42.07 42.01 42.03 3.3K
13:46 41.99 41.99 41.99 41.99 0.2K
13:47 42.00 42.03 42.00 42.00 0.9K
13:48 42.00 42.03 42.00 42.01 3.5K
13:49 42.03 42.07 42.01 42.06 6.2K
13:50 42.03 42.07 42.01 42.06 5.5K
13:51 42.05 42.05 42.05 42.05 0.1K
13:52 42.04 42.04 42.00 42.00 2.4K
13:53 42.01 42.01 42.00 42.01 1.2K
13:54 42.01 42.01 41.93 41.93 4.6K
13:55 41.94 41.94 41.88 41.88 1.8K
13:56 41.88 41.90 41.88 41.88 0.7K
13:57 41.89 41.89 41.83 41.83 1.2K
13:58 41.82 41.82 41.81 41.81 0.9K
13:59 41.81 41.94 41.81 41.94 17.6K
14:00 41.88 41.91 41.83 41.91 6.2K
14:01 41.88 41.88 41.80 41.80 2.2K
14:02 41.82 41.90 41.82 41.90 2.2K
14:03 41.88 41.89 41.88 41.88 1.2K
14:04 41.88 41.88 41.83 41.83 1.0K
14:05 41.82 41.84 41.82 41.82 1.9K
14:06 41.80 41.82 41.80 41.82 0.4K
14:07 41.86 41.86 41.86 41.86 1.0K
14:08 41.81 41.84 41.76 41.76 2.1K
14:09 41.76 41.76 41.72 41.72 0.5K
14:10 41.73 41.73 41.73 41.73 0.4K
14:11 41.77 41.77 41.73 41.73 1.0K
14:12 41.80 41.81 41.80 41.80 1.6K
14:13 41.77 41.77 41.77 41.77 1.2K
14:14 41.80 41.80 41.77 41.77 0.6K
14:15 41.80 41.80 41.74 41.77 1.3K
14:16 41.80 41.83 41.80 41.81 8.9K
14:17 41.80 41.83 41.80 41.81 8.2K
14:18 41.81 41.83 41.79 41.79 1.2K
14:19 41.83 41.83 41.79 41.79 1.2K
14:20 41.82 41.82 41.82 41.82 1.2K
14:21 41.76 41.76 41.76 41.76 0.4K
14:22 41.78 41.84 41.78 41.84 3.8K
14:23 41.89 41.91 41.89 41.91 4.0K
14:24 41.88 41.92 41.88 41.92 0.7K
14:25 41.88 41.89 41.84 41.84 3.1K
14:26 41.88 41.89 41.84 41.84 2.3K
14:27 41.84 41.84 41.84 41.84 0.4K
14:28 41.84 41.84 41.84 41.84 0.2K
14:29 41.89 41.89 41.89 41.89 1.2K
14:30 41.84 41.84 41.84 41.84 0.1K
14:31 41.87 41.89 41.85 41.85 3.7K
14:32 41.86 41.86 41.86 41.86 1.8K
14:33 41.89 41.89 41.89 41.89 1.3K
14:34 41.89 41.89 41.89 41.89 0.3K
14:35 41.91 41.91 41.91 41.91 1.1K
14:36 41.90 41.91 41.90 41.90 3.6K
14:37 41.90 42.00 41.90 42.00 7.1K
14:38 42.05 42.05 42.04 42.04 4.3K
14:39 42.02 42.05 41.99 41.99 2.8K
14:40 42.04 42.04 41.99 41.99 2.4K
14:41 42.00 42.00 41.98 41.99 0.9K
14:42 42.00 42.00 41.98 41.98 2.7K
14:43 42.00 42.00 41.98 41.98 1.5K
14:44 41.96 41.99 41.96 41.99 0.8K
14:45 41.99 41.99 41.98 41.98 1.3K
14:46 41.96 41.96 41.96 41.96 0.2K
14:47 41.98 41.98 41.96 41.96 1.2K
14:48 41.96 41.96 41.94 41.94 2.4K
14:49 41.96 41.96 41.94 41.94 2.0K
14:50 41.93 41.98 41.93 41.98 5.7K
14:51 41.94 41.98 41.93 41.98 5.5K
14:52 41.95 41.95 41.95 41.95 1.5K
14:53 41.98 41.98 41.95 41.95 0.9K
14:54 41.94 41.94 41.93 41.93 4.7K
14:55 41.97 42.00 41.97 42.00 6.5K
14:56 42.00 42.00 42.00 42.00 1.2K
14:57 42.03 42.03 42.01 42.01 0.8K
14:58 42.02 42.02 42.02 42.02 1.4K
14:59 42.02 42.02 42.02 42.02 1.3K
15:00 42.03 42.05 42.03 42.04 2.8K
15:01 42.04 42.04 42.04 42.04 1.3K
15:02 42.05 42.05 42.05 42.05 0.3K
15:03 42.05 42.10 42.05 42.10 5.7K
15:04 42.12 42.12 42.12 42.12 1.1K
15:05 42.14 42.17 42.13 42.17 6.4K
15:06 42.17 42.18 42.11 42.14 8.1K
15:07 42.13 42.13 42.08 42.08 1.9K
15:08 42.06 42.06 42.06 42.06 3.3K
15:09 42.01 42.04 42.01 42.04 6.3K
15:10 42.05 42.08 42.05 42.08 1.5K
15:11 42.09 42.09 42.08 42.08 2.2K
15:12 42.08 42.08 42.08 42.08 1.3K
15:13 42.07 42.07 42.07 42.07 0.4K
15:14 42.08 42.10 42.08 42.10 2.8K
15:15 42.12 42.16 42.12 42.13 2.7K
15:16 42.15 42.15 42.15 42.15 1.0K
15:17 42.15 42.18 42.15 42.18 2.5K
15:18 42.16 42.16 42.16 42.16 0.9K
15:19 42.19 42.19 42.19 42.19 0.5K
15:20 42.16 42.16 42.14 42.15 5.4K
15:21 42.12 42.14 42.12 42.14 3.0K
15:22 42.15 42.17 42.15 42.17 1.5K
15:23 42.14 42.17 42.14 42.17 2.5K
15:24 42.19 42.20 42.19 42.19 3.4K
15:25 42.20 42.28 42.20 42.27 12.4K
15:26 42.27 42.29 42.26 42.27 2.8K
15:27 42.27 42.29 42.27 42.27 1.4K
15:28 42.27 42.27 42.27 42.27 0.9K
15:29 42.27 42.28 42.21 42.21 5.7K
15:30 42.22 42.22 42.16 42.16 2.7K
15:31 42.12 42.14 42.12 42.14 2.0K
15:32 42.11 42.11 42.10 42.10 2.9K
15:33 42.11 42.11 42.05 42.05 4.8K
15:34 42.06 42.06 42.04 42.04 2.8K
15:35 42.04 42.06 42.04 42.06 3.2K
15:36 42.06 42.06 42.02 42.03 4.6K
15:37 42.03 42.03 42.00 42.01 4.2K
15:38 42.02 42.02 42.02 42.02 0.6K
15:39 42.01 42.02 42.00 42.01 2.3K
15:40 42.01 42.01 42.01 42.01 5.3K
15:41 42.01 42.01 42.01 42.01 1.7K
15:42 42.01 42.03 42.00 42.01 5.8K
15:43 42.02 42.04 42.02 42.04 3.0K
15:44 42.04 42.04 42.01 42.02 6.3K
15:45 42.04 42.04 42.00 42.03 3.4K
15:46 42.03 42.03 42.00 42.00 3.8K
15:47 42.02 42.06 42.02 42.06 4.6K
15:48 42.07 42.07 42.04 42.04 5.6K
15:49 42.00 42.02 41.98 41.98 4.2K
15:50 41.98 42.02 41.98 42.01 11.5K
15:51 42.01 42.04 42.00 42.01 7.5K
15:52 42.01 42.01 42.01 42.01 2.4K
15:53 42.01 42.02 41.99 42.02 7.1K
15:54 42.01 42.02 41.98 42.01 13.5K
15:55 41.99 41.99 41.92 41.93 18.9K
15:56 41.94 41.98 41.88 41.98 24.1K
15:57 41.95 41.95 41.93 41.95 18.9K
15:58 41.96 41.99 41.95 41.99 17.3K
15:59 41.99 42.00 41.97 41.98 316.3K
16:00 41.99 42.38 41.91 41.98 317.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available