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 42.24 42.24 42.24 42.24 40.9K
09:31 41.98 41.98 41.93 41.93 4.4K
09:32 41.89 42.22 41.56 41.87 3.5K
09:33 41.87 41.87 41.87 41.87 0.3K
09:34 41.90 42.11 41.88 42.01 1.4K
09:35 42.01 42.13 41.87 41.87 2.1K
09:36 41.63 41.63 41.63 41.63 0.3K
09:37 41.77 41.77 41.77 41.77 0.1K
09:38 41.77 41.77 41.77 41.77 0.8K
09:39 41.66 41.84 41.66 41.83 1.9K
09:40 41.76 42.01 41.76 42.01 19.9K
09:41 41.96 41.96 41.86 41.86 7.0K
09:42 41.86 41.98 41.86 41.86 4.5K
09:43 41.94 41.94 41.88 41.88 1.7K
09:44 41.98 42.01 41.92 41.93 2.6K
09:45 41.95 42.09 41.90 42.00 8.7K
09:46 41.86 41.86 41.86 41.86 0.7K
09:47 41.92 41.92 41.85 41.85 0.3K
09:48 41.85 41.85 41.85 41.85 1.7K
09:49 41.85 41.98 41.85 41.98 1.7K
09:50 42.08 42.08 41.99 41.99 2.0K
09:51 42.08 42.08 42.08 42.08 0.1K
09:52 41.97 41.99 41.97 41.99 0.4K
09:53 42.09 42.18 41.99 42.18 1.1K
09:54 42.09 42.10 42.09 42.10 6.5K
09:55 42.10 42.10 42.09 42.09 11.5K
09:56 42.14 42.14 42.02 42.02 2.1K
09:57 41.95 41.95 41.78 41.78 2.5K
09:58 41.74 41.82 41.74 41.75 0.9K
09:59 41.82 41.82 41.74 41.82 1.3K
10:00 41.83 41.88 41.83 41.88 2.3K
10:02 41.95 41.95 41.95 41.95 4.0K
10:03 41.94 42.00 41.94 42.00 0.5K
10:04 41.77 41.77 41.68 41.68 5.1K
10:05 41.68 41.75 41.68 41.75 0.8K
10:06 41.77 41.77 41.77 41.77 0.2K
10:07 41.94 41.94 41.94 41.94 1.1K
10:08 41.88 41.88 41.81 41.81 2.1K
10:09 41.76 41.85 41.76 41.85 1.3K
10:10 41.82 41.87 41.82 41.87 1.5K
10:11 41.80 41.80 41.80 41.80 0.7K
10:12 41.88 41.88 41.86 41.86 2.7K
10:13 41.93 41.93 41.93 41.93 0.2K
10:14 41.82 41.82 41.82 41.82 0.6K
10:15 41.83 41.83 41.82 41.82 0.8K
10:16 41.85 41.85 41.82 41.82 1.1K
10:17 41.94 41.94 41.86 41.86 1.4K
10:18 41.80 41.80 41.80 41.80 0.1K
10:19 41.80 41.80 41.73 41.72 1.3K
10:21 41.74 41.77 41.70 41.77 1.5K
10:22 41.70 41.70 41.68 41.68 2.9K
10:23 41.69 41.69 41.69 41.69 0.6K
10:24 41.68 41.68 41.68 41.68 0.4K
10:25 41.65 41.65 41.58 41.58 1.3K
10:26 41.58 41.62 41.58 41.62 2.3K
10:27 41.61 41.61 41.58 41.58 1.4K
10:28 41.60 41.63 41.60 41.63 1.8K
10:29 41.67 41.68 41.67 41.68 1.7K
10:31 41.74 41.74 41.74 41.74 1.9K
10:32 41.76 41.77 41.70 41.70 1.5K
10:33 41.80 41.88 41.80 41.87 1.9K
10:34 41.92 41.95 41.88 41.95 1.6K
10:35 41.95 41.97 41.90 41.90 5.7K
10:36 41.84 41.90 41.84 41.89 1.8K
10:37 41.89 41.89 41.82 41.84 1.3K
10:38 41.85 41.85 41.74 41.76 4.9K
10:39 41.77 41.85 41.77 41.80 1.6K
10:40 41.80 41.89 41.80 41.84 2.1K
10:41 41.90 41.90 41.85 41.85 1.5K
10:42 41.85 41.90 41.84 41.84 5.7K
10:44 41.78 41.78 41.77 41.77 0.8K
10:45 41.77 41.78 41.77 41.78 0.5K
10:47 41.78 41.87 41.78 41.83 1.7K
10:48 41.94 41.94 41.94 41.94 1.1K
10:49 41.91 41.91 41.91 41.91 0.4K
10:50 41.93 41.97 41.93 41.97 1.7K
10:51 41.96 41.96 41.96 41.96 0.3K
10:52 41.96 41.96 41.86 41.86 2.8K
10:56 41.85 41.87 41.85 41.87 0.5K
10:57 41.84 41.84 41.79 41.83 3.0K
10:58 41.86 41.86 41.85 41.85 2.2K
10:59 41.90 41.99 41.90 41.99 8.7K
11:00 41.95 42.04 41.95 42.00 2.5K
11:01 42.07 42.07 42.07 42.07 0.2K
11:02 42.00 42.00 41.90 41.90 2.8K
11:03 41.88 41.88 41.84 41.84 0.5K
11:04 41.91 41.92 41.89 41.89 1.2K
11:05 41.91 41.91 41.89 41.89 0.6K
11:06 41.88 41.88 41.88 41.88 0.3K
11:07 41.82 41.86 41.81 41.86 2.0K
11:08 41.80 41.80 41.71 41.72 3.8K
11:09 41.71 41.76 41.71 41.74 3.7K
11:10 41.72 41.72 41.71 41.71 0.7K
11:11 41.71 41.71 41.71 41.71 0.9K
11:12 41.80 41.80 41.80 41.80 1.8K
11:13 41.85 41.87 41.85 41.87 1.3K
11:14 41.90 41.90 41.90 41.90 1.0K
11:15 41.87 41.90 41.87 41.90 2.8K
11:16 41.86 41.86 41.86 41.86 0.7K
11:17 41.87 41.87 41.83 41.83 2.2K
11:18 41.83 41.83 41.83 41.83 0.9K
11:19 41.83 41.83 41.78 41.78 1.1K
11:20 41.76 41.76 41.76 41.76 1.6K
11:21 41.78 41.86 41.78 41.86 5.1K
11:22 41.83 41.86 41.83 41.86 0.5K
11:23 41.88 41.88 41.88 41.88 0.6K
11:24 41.80 41.80 41.80 41.80 1.7K
11:25 41.83 41.85 41.80 41.83 3.0K
11:27 41.80 41.80 41.80 41.80 1.0K
11:28 41.81 41.81 41.81 41.81 0.9K
11:29 41.82 41.82 41.82 41.82 0.7K
11:30 41.82 41.82 41.81 41.81 2.1K
11:31 41.78 41.78 41.78 41.78 1.2K
11:32 41.80 41.80 41.80 41.80 2.1K
11:33 41.79 41.79 41.79 41.79 0.2K
11:34 41.80 41.82 41.80 41.81 1.3K
11:35 41.82 41.82 41.77 41.77 4.6K
11:36 41.78 41.79 41.76 41.79 1.2K
11:37 41.76 41.77 41.76 41.77 1.0K
11:39 41.77 41.80 41.77 41.78 1.7K
11:42 41.80 41.82 41.78 41.82 2.7K
11:43 41.85 41.87 41.85 41.87 3.6K
11:44 41.86 41.86 41.83 41.83 1.4K
11:45 41.83 41.83 41.83 41.83 0.5K
11:46 41.83 41.84 41.79 41.79 2.1K
11:47 41.79 41.79 41.78 41.78 0.9K
11:48 41.82 41.82 41.82 41.82 0.8K
11:49 41.81 41.81 41.81 41.81 0.3K
11:50 41.82 41.84 41.82 41.82 0.7K
11:51 41.80 41.81 41.76 41.76 2.9K
11:52 41.72 41.72 41.72 41.72 1.2K
11:53 41.75 41.75 41.75 41.75 0.1K
11:54 41.78 41.78 41.75 41.75 1.6K
11:56 41.76 41.76 41.76 41.76 0.7K
11:57 41.76 41.76 41.72 41.72 1.6K
11:58 41.71 41.74 41.71 41.74 1.8K
11:59 41.71 41.71 41.71 41.71 0.7K
12:00 41.76 41.76 41.70 41.70 1.7K
12:02 41.66 41.66 41.66 41.66 0.7K
12:03 41.66 41.67 41.66 41.67 1.2K
12:04 41.63 41.63 41.59 41.59 1.7K
12:07 41.59 41.62 41.59 41.62 2.7K
12:08 41.62 41.62 41.61 41.61 1.7K
12:09 41.57 41.57 41.57 41.57 0.2K
12:10 41.56 41.56 41.54 41.54 3.1K
12:11 41.55 41.55 41.54 41.54 1.8K
12:12 41.60 41.60 41.60 41.60 2.3K
12:14 41.61 41.61 41.50 41.50 9.6K
12:15 41.48 41.48 41.48 41.48 0.9K
12:16 41.64 41.64 41.63 41.64 7.5K
12:17 41.66 41.66 41.60 41.60 2.4K
12:18 41.60 41.60 41.60 41.60 1.8K
12:19 41.61 41.61 41.61 41.61 0.4K
12:20 41.61 41.61 41.61 41.61 0.6K
12:21 41.60 41.60 41.60 41.60 0.3K
12:22 41.60 41.64 41.57 41.61 2.6K
12:23 41.61 41.61 41.61 41.61 1.5K
12:24 41.62 41.62 41.62 41.62 1.0K
12:25 41.62 41.69 41.62 41.69 5.5K
12:26 41.71 41.71 41.71 41.71 0.7K
12:27 41.74 41.76 41.74 41.76 1.8K
12:28 41.76 41.76 41.76 41.76 0.3K
12:29 41.77 41.77 41.77 41.77 0.8K
12:30 41.73 41.73 41.72 41.72 0.5K
12:31 41.75 41.75 41.75 41.75 1.7K
12:32 41.77 41.77 41.77 41.77 0.5K
12:33 41.77 41.80 41.77 41.80 1.3K
12:34 41.77 41.77 41.77 41.77 0.5K
12:35 41.80 41.80 41.78 41.78 1.2K
12:36 41.81 41.81 41.78 41.78 1.4K
12:37 41.79 41.79 41.76 41.78 2.2K
12:38 41.79 41.81 41.79 41.81 0.3K
12:39 41.80 41.80 41.80 41.80 0.4K
12:41 41.80 41.80 41.80 41.80 0.7K
12:42 41.79 41.79 41.74 41.77 2.2K
12:43 41.73 41.76 41.73 41.76 1.0K
12:44 41.76 41.76 41.76 41.76 0.2K
12:45 41.77 41.77 41.77 41.77 0.4K
12:46 41.75 41.76 41.73 41.76 0.6K
12:47 41.76 41.81 41.76 41.81 3.2K
12:48 41.83 41.90 41.82 41.90 2.2K
12:50 41.87 41.87 41.87 41.87 0.3K
12:51 41.87 41.91 41.87 41.91 2.4K
12:52 41.92 41.92 41.90 41.90 1.4K
12:53 41.90 41.90 41.84 41.86 4.0K
12:54 41.86 41.86 41.86 41.86 0.1K
12:56 41.86 41.86 41.84 41.84 0.8K
12:57 41.85 41.85 41.85 41.85 0.6K
12:58 41.83 41.83 41.79 41.80 3.2K
12:59 41.80 41.80 41.80 41.80 0.9K
13:00 41.81 41.81 41.81 41.81 1.7K
13:01 41.79 41.79 41.79 41.79 0.8K
13:02 41.83 41.83 41.83 41.83 0.6K
13:03 41.82 41.82 41.81 41.81 0.8K
13:04 41.81 41.81 41.78 41.78 3.2K
13:06 41.82 41.82 41.79 41.79 0.5K
13:07 41.80 41.81 41.79 41.81 0.9K
13:08 41.84 41.84 41.81 41.84 2.3K
13:10 41.83 41.85 41.83 41.85 1.3K
13:11 41.82 41.84 41.82 41.84 1.5K
13:12 41.85 41.85 41.83 41.83 1.9K
13:13 41.85 41.85 41.83 41.83 2.4K
13:15 41.82 41.82 41.82 41.82 1.0K
13:17 41.81 41.81 41.81 41.81 0.4K
13:18 41.81 41.83 41.81 41.83 3.5K
13:19 41.83 41.83 41.83 41.83 0.7K
13:20 41.86 41.86 41.86 41.86 0.2K
13:21 41.84 41.84 41.84 41.84 2.2K
13:22 41.84 41.84 41.84 41.84 0.3K
13:23 41.85 41.85 41.84 41.84 0.5K
13:25 41.84 41.92 41.84 41.91 3.8K
13:27 41.90 41.94 41.90 41.94 0.9K
13:28 41.93 41.93 41.93 41.93 0.2K
13:29 41.94 41.94 41.93 41.93 1.4K
13:30 41.94 41.95 41.94 41.95 3.0K
13:31 41.95 41.95 41.95 41.95 0.6K
13:32 41.95 41.95 41.95 41.95 0.8K
13:33 41.97 41.97 41.96 41.96 1.2K
13:34 41.93 41.93 41.93 41.93 3.1K
13:35 41.87 41.87 41.83 41.83 2.3K
13:37 41.84 41.84 41.84 41.84 2.0K
13:41 41.83 41.83 41.83 41.83 0.2K
13:42 41.83 41.83 41.83 41.83 1.1K
13:43 41.79 41.79 41.79 41.79 3.0K
13:44 41.76 41.76 41.76 41.76 1.5K
13:45 41.71 41.71 41.71 41.71 0.5K
13:47 41.72 41.72 41.72 41.72 0.4K
13:48 41.72 41.72 41.71 41.71 1.0K
13:50 41.66 41.66 41.66 41.66 1.1K
13:52 41.70 41.70 41.67 41.69 1.6K
13:53 41.69 41.70 41.69 41.69 0.7K
13:54 41.66 41.66 41.66 41.66 0.7K
13:55 41.67 41.67 41.67 41.67 2.4K
13:56 41.68 41.68 41.67 41.67 1.5K
13:58 41.62 41.62 41.60 41.60 1.7K
13:59 41.58 41.64 41.58 41.64 4.0K
14:00 41.60 41.60 41.60 41.60 1.9K
14:02 41.55 41.55 41.48 41.48 1.6K
14:03 41.46 41.46 41.39 41.39 3.1K
14:04 41.39 41.39 41.29 41.29 3.1K
14:05 41.36 41.36 41.30 41.32 1.5K
14:06 41.32 41.32 41.32 41.32 0.7K
14:07 41.29 41.29 41.29 41.29 0.2K
14:08 41.33 41.33 41.33 41.33 0.6K
14:10 41.35 41.39 41.35 41.37 3.6K
14:11 41.40 41.44 41.39 41.44 2.7K
14:12 41.46 41.46 41.36 41.39 3.5K
14:13 41.35 41.35 41.35 41.35 0.3K
14:14 41.35 41.35 41.33 41.33 1.6K
14:15 41.33 41.33 41.22 41.22 3.7K
14:16 41.23 41.23 41.23 41.23 0.7K
14:17 41.23 41.25 41.21 41.24 1.3K
14:18 41.29 41.29 41.29 41.29 1.1K
14:20 41.30 41.30 41.26 41.26 1.0K
14:22 41.28 41.28 41.24 41.24 0.5K
14:23 41.24 41.24 41.21 41.24 2.7K
14:24 41.23 41.26 41.23 41.23 2.6K
14:26 41.20 41.20 41.20 41.20 0.3K
14:27 41.20 41.21 41.19 41.20 2.0K
14:28 41.20 41.21 41.20 41.21 1.8K
14:29 41.22 41.23 41.22 41.23 2.0K
14:30 41.16 41.16 41.12 41.12 1.8K
14:31 41.05 41.14 41.05 41.14 1.7K
14:32 41.17 41.17 41.14 41.14 1.2K
14:33 41.17 41.17 41.14 41.14 0.9K
14:34 41.17 41.17 41.17 41.17 2.1K
14:35 41.17 41.19 41.17 41.19 4.6K
14:37 41.19 41.23 41.19 41.23 1.4K
14:38 41.21 41.22 41.21 41.22 2.9K
14:40 41.24 41.26 41.24 41.25 1.1K
14:41 41.27 41.27 41.25 41.25 5.5K
14:42 41.26 41.26 41.26 41.26 1.6K
14:43 41.35 41.35 41.35 41.35 0.7K
14:44 41.37 41.37 41.35 41.35 2.6K
14:45 41.34 41.34 41.34 41.34 1.1K
14:46 41.36 41.36 41.36 41.36 0.1K
14:47 41.36 41.36 41.36 41.36 1.0K
14:48 41.35 41.35 41.35 41.35 0.4K
14:49 41.38 41.38 41.38 41.38 1.2K
14:50 41.34 41.34 41.26 41.28 2.2K
14:51 41.28 41.31 41.28 41.31 2.0K
14:52 41.29 41.29 41.29 41.29 0.8K
14:53 41.32 41.32 41.32 41.32 2.6K
14:54 41.31 41.31 41.31 41.31 1.7K
14:55 41.31 41.32 41.30 41.32 1.7K
14:56 41.32 41.32 41.29 41.31 3.0K
14:58 41.34 41.35 41.34 41.35 2.5K
14:59 41.35 41.35 41.35 41.35 3.5K
15:00 41.35 41.38 41.35 41.37 10.0K
15:01 41.34 41.35 41.33 41.33 4.5K
15:02 41.27 41.27 41.25 41.26 2.5K
15:03 41.26 41.26 41.26 41.26 0.4K
15:04 41.25 41.27 41.24 41.27 1.0K
15:05 41.21 41.21 41.18 41.18 1.8K
15:06 41.20 41.20 41.19 41.19 3.2K
15:07 41.22 41.22 41.21 41.21 0.8K
15:08 41.22 41.28 41.22 41.28 3.1K
15:09 41.27 41.27 41.24 41.24 1.7K
15:10 41.24 41.24 41.24 41.24 0.6K
15:11 41.23 41.23 41.23 41.23 1.7K
15:13 41.24 41.24 41.16 41.20 3.2K
15:14 41.20 41.23 41.19 41.23 3.7K
15:15 41.23 41.25 41.23 41.25 6.0K
15:16 41.28 41.28 41.25 41.25 2.0K
15:17 41.25 41.25 41.23 41.23 0.9K
15:18 41.25 41.27 41.25 41.25 2.0K
15:19 41.26 41.29 41.23 41.28 4.3K
15:20 41.26 41.29 41.26 41.29 0.6K
15:21 41.29 41.29 41.29 41.29 1.3K
15:22 41.31 41.31 41.25 41.25 3.4K
15:23 41.27 41.27 41.27 41.27 1.3K
15:24 41.28 41.28 41.24 41.24 1.0K
15:25 41.22 41.24 41.22 41.24 2.0K
15:26 41.21 41.22 41.13 41.13 5.5K
15:27 41.14 41.15 41.13 41.13 1.5K
15:28 41.12 41.12 41.10 41.12 2.1K
15:29 41.12 41.13 41.11 41.13 2.9K
15:30 41.11 41.11 41.11 41.11 1.6K
15:31 41.12 41.14 41.12 41.14 1.7K
15:32 41.12 41.12 41.11 41.12 2.1K
15:33 41.06 41.07 41.06 41.07 4.4K
15:34 41.06 41.06 41.04 41.04 2.6K
15:36 40.95 41.00 40.95 41.00 4.4K
15:37 41.01 41.02 41.01 41.02 1.3K
15:38 41.02 41.03 41.02 41.03 0.9K
15:39 41.00 41.02 41.00 41.02 2.1K
15:40 41.01 41.01 40.91 40.93 5.6K
15:41 40.93 40.93 40.93 40.93 2.1K
15:42 40.94 40.98 40.94 40.96 5.7K
15:43 40.97 41.02 40.97 41.02 4.6K
15:44 41.01 41.01 41.01 41.01 1.7K
15:45 41.01 41.01 40.97 40.97 2.9K
15:46 40.97 40.97 40.97 40.97 2.6K
15:47 40.97 41.02 40.97 41.02 2.7K
15:48 41.02 41.02 40.99 40.99 2.4K
15:49 40.96 40.97 40.95 40.95 3.7K
15:50 40.93 40.93 40.86 40.88 8.1K
15:51 40.89 40.92 40.88 40.92 7.7K
15:52 40.96 40.97 40.96 40.97 3.3K
15:53 40.91 40.92 40.90 40.90 6.4K
15:54 40.89 40.93 40.81 40.86 6.1K
15:55 40.75 40.85 40.70 40.78 13.7K
15:56 40.78 40.78 40.73 40.76 13.5K
15:57 40.82 40.85 40.76 40.83 11.4K
15:58 40.84 40.84 40.77 40.78 24.0K
15:59 40.78 40.80 40.77 40.79 228.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available