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 40.53 40.62 40.51 40.62 48.9K
09:31 40.51 40.65 40.50 40.50 9.2K
09:32 40.58 40.58 40.04 40.04 9.1K
09:33 40.18 40.18 40.00 40.00 0.7K
09:34 39.93 39.98 39.74 39.91 16.5K
09:35 39.80 39.85 39.54 39.54 9.3K
09:36 39.62 39.67 39.58 39.67 5.0K
09:38 39.59 39.82 39.59 39.82 6.8K
09:39 39.91 39.91 39.75 39.80 1.1K
09:40 39.77 39.77 39.59 39.59 1.0K
09:41 39.77 39.77 39.77 39.77 1.3K
09:42 39.77 39.78 39.77 39.77 1.5K
09:43 39.77 39.98 39.77 39.77 1.3K
09:44 39.77 39.77 39.77 39.77 0.9K
09:45 39.71 39.71 39.57 39.65 4.9K
09:47 39.81 39.81 39.74 39.74 2.7K
09:48 39.68 39.74 39.68 39.74 0.9K
09:49 39.74 39.78 39.65 39.76 4.4K
09:50 39.86 39.86 39.61 39.61 1.7K
09:51 39.64 39.74 39.62 39.74 1.7K
09:52 39.75 39.75 39.74 39.74 1.4K
09:53 39.85 39.85 39.76 39.76 1.2K
09:54 39.76 39.76 39.62 39.69 1.2K
09:55 39.76 39.77 39.76 39.77 2.0K
09:56 39.77 40.04 39.77 40.03 5.2K
09:57 40.11 40.11 40.04 40.03 4.0K
09:58 39.96 39.96 39.96 39.96 1.1K
09:59 39.97 39.97 39.87 39.87 5.7K
10:00 39.87 39.92 39.87 39.92 2.5K
10:01 39.88 39.88 39.72 39.72 1.8K
10:02 39.76 39.76 39.75 39.75 0.8K
10:03 39.68 39.68 39.61 39.61 1.3K
10:04 39.60 39.70 39.60 39.70 6.7K
10:05 39.84 39.84 39.82 39.84 4.2K
10:06 39.86 39.86 39.86 39.86 1.5K
10:07 39.89 39.90 39.89 39.89 2.5K
10:08 39.95 40.02 39.95 40.00 2.8K
10:09 39.96 39.96 39.93 39.96 7.4K
10:10 39.94 39.97 39.91 39.97 9.6K
10:11 39.99 39.99 39.99 39.99 2.4K
10:12 40.00 40.08 40.00 40.08 2.5K
10:13 40.11 40.13 40.11 40.13 2.1K
10:14 40.10 40.10 40.08 40.08 1.6K
10:15 40.03 40.08 40.03 40.08 1.4K
10:16 40.03 40.04 39.97 39.97 6.4K
10:17 40.01 40.01 39.87 39.93 14.5K
10:18 40.00 40.00 40.00 40.00 1.0K
10:19 40.01 40.01 40.01 40.01 1.3K
10:20 40.01 40.02 40.01 40.02 1.6K
10:21 39.94 40.03 39.94 40.03 2.4K
10:22 40.03 40.03 39.98 39.98 1.2K
10:23 39.97 39.97 39.90 39.90 1.9K
10:24 39.96 40.01 39.96 40.01 3.1K
10:25 40.03 40.03 40.03 40.03 2.3K
10:26 40.03 40.08 39.99 40.03 1.4K
10:27 39.96 40.01 39.96 40.01 2.4K
10:28 40.03 40.03 40.03 40.03 0.7K
10:29 39.94 39.95 39.92 39.92 4.0K
10:30 39.95 39.95 39.95 39.95 1.0K
10:31 39.95 39.99 39.95 39.99 1.9K
10:32 39.98 39.98 39.98 39.98 2.6K
10:33 40.07 40.07 40.07 40.07 1.1K
10:34 40.08 40.12 40.08 40.10 4.2K
10:35 40.11 40.11 40.11 40.11 0.9K
10:36 40.14 40.17 40.07 40.07 9.8K
10:37 40.12 40.12 40.07 40.07 7.7K
10:38 40.06 40.06 40.06 40.06 1.8K
10:39 40.09 40.09 40.05 40.09 1.4K
10:41 40.05 40.13 39.97 39.98 7.8K
10:42 39.98 39.98 39.98 39.98 0.6K
10:43 39.98 39.98 39.98 39.98 1.0K
10:44 39.98 39.98 39.98 39.98 2.0K
10:45 39.99 39.99 39.99 39.99 0.3K
10:46 39.99 40.02 39.99 40.02 2.7K
10:47 40.02 40.05 39.98 40.02 5.1K
10:48 40.00 40.00 40.00 40.00 1.1K
10:49 40.04 40.04 40.04 40.03 1.1K
10:50 40.04 40.04 40.04 40.04 1.3K
10:51 40.02 40.05 40.02 40.05 0.5K
10:52 40.01 40.01 39.97 39.97 1.3K
10:53 40.05 40.08 40.05 40.06 6.2K
10:55 40.05 40.05 40.05 40.05 0.5K
10:56 40.08 40.09 40.03 40.03 5.2K
10:57 40.03 40.03 40.00 40.00 0.8K
10:58 40.00 40.00 39.93 39.93 2.4K
10:59 39.92 39.92 39.92 39.92 1.2K
11:00 39.93 39.96 39.85 39.85 2.8K
11:01 39.89 39.89 39.89 39.89 3.0K
11:02 39.89 39.89 39.86 39.89 1.2K
11:03 39.89 39.89 39.77 39.77 4.2K
11:04 39.77 39.77 39.77 39.77 1.3K
11:05 39.77 39.80 39.73 39.73 1.5K
11:06 39.74 39.84 39.74 39.84 7.1K
11:08 39.87 39.87 39.87 39.87 1.7K
11:09 39.84 39.84 39.81 39.81 2.5K
11:10 39.80 39.80 39.80 39.80 0.5K
11:11 39.83 39.83 39.75 39.75 2.8K
11:12 39.67 39.67 39.67 39.67 1.6K
11:13 39.60 39.66 39.60 39.66 4.6K
11:14 39.65 39.68 39.65 39.68 0.9K
11:15 39.68 39.68 39.61 39.61 1.5K
11:16 39.61 39.65 39.61 39.63 1.5K
11:17 39.62 39.71 39.62 39.70 2.9K
11:18 39.72 39.74 39.67 39.74 3.3K
11:19 39.76 39.81 39.76 39.81 5.5K
11:20 39.86 39.86 39.80 39.80 1.5K
11:21 39.80 39.80 39.80 39.80 1.4K
11:22 39.80 39.80 39.79 39.80 7.4K
11:23 39.72 39.76 39.72 39.76 6.9K
11:24 39.81 39.81 39.81 39.81 1.0K
11:25 39.80 39.80 39.77 39.77 0.7K
11:26 39.77 39.80 39.77 39.79 8.3K
11:27 39.79 39.83 39.71 39.74 6.0K
11:28 39.75 39.76 39.75 39.76 1.6K
11:29 39.76 39.76 39.75 39.75 3.8K
11:30 39.70 39.80 39.70 39.80 1.4K
11:31 39.66 39.67 39.66 39.67 7.2K
11:32 39.67 39.67 39.67 39.67 1.3K
11:33 39.66 39.66 39.63 39.63 1.5K
11:35 39.63 39.68 39.63 39.67 5.0K
11:36 39.67 39.67 39.67 39.67 1.3K
11:38 39.62 39.64 39.61 39.64 1.7K
11:39 39.67 39.69 39.66 39.69 2.3K
11:40 39.67 39.67 39.67 39.67 0.8K
11:41 39.68 39.71 39.68 39.71 2.6K
11:42 39.70 39.70 39.70 39.70 0.4K
11:43 39.70 39.73 39.70 39.70 1.0K
11:44 39.71 39.77 39.71 39.74 6.2K
11:45 39.76 39.80 39.76 39.80 1.4K
11:46 39.79 39.83 39.79 39.83 2.4K
11:47 39.89 39.89 39.89 39.89 0.3K
11:48 39.81 39.81 39.81 39.81 0.9K
11:49 39.82 39.82 39.82 39.82 3.1K
11:50 39.76 39.76 39.75 39.75 6.0K
11:51 39.75 39.77 39.75 39.77 2.3K
11:52 39.76 39.78 39.76 39.78 9.1K
11:53 39.80 39.80 39.72 39.73 14.0K
11:54 39.75 39.75 39.74 39.74 3.8K
11:55 39.73 39.73 39.73 39.73 0.6K
11:56 39.73 39.73 39.73 39.73 0.7K
11:57 39.72 39.76 39.72 39.76 3.2K
11:58 39.78 39.86 39.78 39.86 1.7K
11:59 39.87 39.87 39.85 39.85 2.6K
12:01 39.86 39.97 39.86 39.97 3.9K
12:02 39.98 40.01 39.98 40.01 1.5K
12:03 39.98 40.07 39.98 40.02 1.7K
12:04 39.97 40.00 39.97 39.99 2.6K
12:05 39.95 39.95 39.95 39.95 0.6K
12:06 39.98 39.98 39.98 39.98 2.1K
12:07 39.91 39.91 39.91 39.91 0.9K
12:08 39.94 39.94 39.91 39.91 1.4K
12:09 39.89 39.89 39.86 39.86 1.8K
12:10 39.86 39.88 39.86 39.88 3.7K
12:11 39.87 39.87 39.86 39.86 1.8K
12:12 39.83 39.84 39.83 39.83 1.5K
12:13 39.83 39.83 39.83 39.83 1.1K
12:14 39.83 39.83 39.83 39.83 2.2K
12:15 39.79 39.79 39.79 39.79 0.8K
12:16 39.78 39.80 39.76 39.80 3.7K
12:17 39.73 39.73 39.73 39.73 3.7K
12:18 39.75 39.75 39.73 39.73 1.9K
12:19 39.74 39.74 39.74 39.74 1.2K
12:20 39.74 39.74 39.74 39.74 0.7K
12:21 39.74 39.79 39.74 39.78 3.9K
12:22 39.76 39.80 39.76 39.80 11.4K
12:23 39.81 39.81 39.81 39.81 0.4K
12:24 39.81 39.89 39.81 39.89 1.4K
12:25 39.93 39.93 39.84 39.84 4.4K
12:26 39.86 39.86 39.80 39.80 0.9K
12:27 39.78 39.78 39.72 39.72 2.1K
12:28 39.72 39.72 39.72 39.72 0.5K
12:29 39.73 39.73 39.73 39.73 2.3K
12:30 39.75 39.76 39.75 39.76 2.2K
12:31 39.72 39.76 39.72 39.76 0.9K
12:32 39.76 39.79 39.76 39.78 2.0K
12:33 39.75 39.75 39.75 39.75 1.7K
12:34 39.72 39.72 39.72 39.72 1.3K
12:35 39.74 39.74 39.70 39.70 1.1K
12:36 39.68 39.69 39.68 39.68 2.7K
12:37 39.71 39.71 39.71 39.71 1.2K
12:38 39.73 39.73 39.70 39.70 3.8K
12:39 39.69 39.69 39.69 39.69 0.6K
12:40 39.80 39.82 39.80 39.82 3.9K
12:41 39.78 39.78 39.78 39.78 2.3K
12:42 39.77 39.77 39.77 39.77 0.4K
12:43 39.72 39.72 39.67 39.67 1.8K
12:44 39.68 39.68 39.65 39.65 1.6K
12:45 39.68 39.72 39.68 39.72 2.9K
12:47 39.69 39.73 39.69 39.73 1.8K
12:48 39.73 39.76 39.73 39.73 1.3K
12:49 39.73 39.74 39.73 39.74 1.3K
12:50 39.74 39.74 39.74 39.74 0.3K
12:51 39.75 39.75 39.75 39.74 1.0K
12:52 39.73 39.76 39.73 39.76 1.0K
12:53 39.73 39.76 39.73 39.76 5.5K
12:55 39.74 39.74 39.69 39.69 2.3K
12:56 39.68 39.68 39.68 39.68 0.8K
12:57 39.62 39.63 39.62 39.63 0.9K
12:58 39.63 39.64 39.62 39.62 3.1K
12:59 39.62 39.62 39.62 39.62 1.7K
13:00 39.61 39.61 39.61 39.61 1.1K
13:02 39.62 39.62 39.60 39.61 7.4K
13:04 39.59 39.59 39.59 39.59 1.3K
13:05 39.61 39.69 39.61 39.69 5.4K
13:06 39.75 39.75 39.70 39.73 8.1K
13:07 39.70 39.70 39.70 39.70 1.1K
13:08 39.71 39.71 39.71 39.71 1.1K
13:09 39.68 39.68 39.63 39.63 4.6K
13:11 39.59 39.61 39.58 39.58 3.1K
13:12 39.57 39.57 39.54 39.54 1.6K
13:13 39.54 39.59 39.54 39.59 4.4K
13:14 39.56 39.56 39.56 39.56 0.6K
13:16 39.56 39.66 39.56 39.66 12.7K
13:17 39.62 39.62 39.60 39.62 2.6K
13:18 39.63 39.63 39.63 39.63 2.0K
13:19 39.66 39.68 39.66 39.67 1.6K
13:20 39.67 39.69 39.66 39.66 1.8K
13:21 39.66 39.70 39.66 39.70 1.8K
13:22 39.66 39.66 39.66 39.66 1.4K
13:23 39.67 39.67 39.67 39.67 1.1K
13:25 39.71 39.71 39.67 39.67 0.7K
13:26 39.68 39.73 39.68 39.73 1.0K
13:27 39.74 39.74 39.67 39.67 4.4K
13:28 39.68 39.73 39.65 39.73 4.2K
13:29 39.74 39.75 39.74 39.74 1.6K
13:30 39.78 39.83 39.78 39.83 3.6K
13:31 39.80 39.80 39.80 39.80 0.9K
13:32 39.84 39.84 39.84 39.84 0.3K
13:33 39.80 39.80 39.72 39.72 8.4K
13:34 39.67 39.71 39.67 39.71 2.0K
13:35 39.71 39.71 39.71 39.71 0.5K
13:36 39.69 39.69 39.69 39.69 0.7K
13:37 39.72 39.78 39.72 39.78 6.4K
13:38 39.75 39.75 39.75 39.75 13.0K
13:39 39.79 39.79 39.79 39.79 0.5K
13:40 39.76 39.76 39.74 39.74 5.1K
13:41 39.69 39.69 39.67 39.67 2.0K
13:42 39.71 39.71 39.67 39.67 1.9K
13:43 39.70 39.70 39.70 39.70 3.9K
13:44 39.75 39.76 39.73 39.76 1.0K
13:45 39.73 39.77 39.73 39.74 1.4K
13:46 39.74 39.74 39.74 39.74 0.3K
13:47 39.74 39.77 39.74 39.77 1.7K
13:48 39.75 39.75 39.75 39.75 0.8K
13:49 39.78 39.81 39.78 39.81 3.1K
13:51 39.77 39.77 39.75 39.75 2.8K
13:52 39.74 39.74 39.71 39.71 1.2K
13:53 39.72 39.72 39.67 39.67 1.9K
13:54 39.68 39.73 39.68 39.73 4.2K
13:55 39.70 39.72 39.70 39.72 2.4K
13:56 39.75 39.75 39.75 39.75 1.1K
13:57 39.74 39.74 39.72 39.72 3.8K
13:58 39.74 39.74 39.74 39.74 2.1K
13:59 39.74 39.75 39.74 39.75 2.2K
14:00 39.73 39.73 39.73 39.73 3.0K
14:02 39.72 39.74 39.72 39.74 1.4K
14:03 39.75 39.75 39.74 39.75 4.7K
14:04 39.75 39.75 39.75 39.75 1.0K
14:05 39.75 39.75 39.75 39.74 2.1K
14:06 39.85 39.85 39.84 39.85 5.2K
14:07 39.86 39.86 39.84 39.84 2.4K
14:09 39.85 39.88 39.85 39.88 2.7K
14:10 39.89 39.92 39.89 39.89 1.8K
14:11 39.90 39.92 39.89 39.91 9.3K
14:12 39.89 39.89 39.89 39.89 1.0K
14:13 39.84 39.93 39.84 39.93 6.0K
14:14 39.93 39.96 39.93 39.96 3.1K
14:15 39.93 39.93 39.89 39.89 5.0K
14:17 39.82 39.82 39.82 39.82 0.7K
14:18 39.85 39.85 39.82 39.82 2.5K
14:20 39.82 39.85 39.82 39.84 2.1K
14:21 39.82 39.82 39.79 39.79 4.4K
14:22 39.78 39.78 39.78 39.78 0.2K
14:23 39.78 39.80 39.78 39.80 4.2K
14:24 39.86 39.88 39.85 39.85 1.2K
14:25 39.88 39.88 39.84 39.84 2.7K
14:26 39.82 39.82 39.82 39.82 1.6K
14:27 39.79 39.81 39.79 39.81 1.6K
14:28 39.76 39.80 39.76 39.80 4.6K
14:29 39.77 39.77 39.75 39.75 1.4K
14:31 39.76 39.78 39.76 39.78 4.9K
14:32 39.81 39.81 39.81 39.81 1.3K
14:33 39.81 39.81 39.81 39.81 2.1K
14:35 39.80 39.80 39.77 39.77 5.1K
14:37 39.75 39.75 39.75 39.75 0.9K
14:38 39.74 39.74 39.73 39.73 2.7K
14:39 39.73 39.75 39.73 39.75 3.6K
14:40 39.74 39.74 39.74 39.74 1.4K
14:42 39.78 39.78 39.74 39.78 2.1K
14:43 39.76 39.76 39.76 39.76 0.8K
14:44 39.73 39.75 39.73 39.75 1.2K
14:45 39.73 39.73 39.70 39.70 3.7K
14:46 39.69 39.69 39.69 39.69 0.6K
14:47 39.66 39.67 39.66 39.67 1.3K
14:48 39.66 39.67 39.65 39.67 3.8K
14:49 39.65 39.65 39.63 39.63 1.2K
14:50 39.63 39.63 39.61 39.61 2.7K
14:51 39.61 39.63 39.61 39.63 3.3K
14:55 39.62 39.65 39.62 39.65 3.1K
14:56 39.63 39.63 39.62 39.62 2.9K
14:57 39.63 39.63 39.63 39.63 0.5K
14:58 39.63 39.63 39.63 39.63 1.5K
14:59 39.62 39.64 39.62 39.64 0.6K
15:00 39.63 39.65 39.63 39.65 2.6K
15:01 39.64 39.66 39.64 39.66 3.7K
15:02 39.68 39.69 39.68 39.69 1.0K
15:03 39.70 39.70 39.69 39.69 2.4K
15:05 39.67 39.67 39.67 39.67 0.5K
15:06 39.67 39.67 39.67 39.67 0.6K
15:07 39.68 39.68 39.66 39.68 2.8K
15:08 39.68 39.69 39.66 39.66 5.1K
15:09 39.65 39.65 39.63 39.63 2.5K
15:10 39.61 39.61 39.56 39.56 3.8K
15:11 39.54 39.54 39.54 39.54 0.9K
15:12 39.57 39.57 39.57 39.57 2.3K
15:13 39.59 39.59 39.58 39.59 3.2K
15:14 39.60 39.61 39.60 39.61 1.8K
15:15 39.60 39.60 39.59 39.59 0.9K
15:16 39.58 39.58 39.58 39.58 0.3K
15:17 39.60 39.60 39.57 39.57 2.3K
15:18 39.58 39.67 39.58 39.67 7.0K
15:19 39.64 39.67 39.64 39.67 1.0K
15:20 39.66 39.67 39.66 39.67 6.6K
15:21 39.66 39.69 39.66 39.69 7.5K
15:22 39.69 39.69 39.68 39.69 2.4K
15:23 39.66 39.69 39.66 39.69 5.4K
15:24 39.69 39.69 39.67 39.68 3.6K
15:26 39.67 39.73 39.67 39.71 13.1K
15:27 39.71 39.75 39.71 39.75 5.0K
15:28 39.73 39.73 39.73 39.73 2.5K
15:29 39.71 39.71 39.69 39.69 4.3K
15:30 39.70 39.70 39.66 39.67 2.9K
15:31 39.64 39.64 39.64 39.64 2.5K
15:32 39.65 39.68 39.65 39.68 4.1K
15:33 39.67 39.67 39.64 39.64 4.9K
15:35 39.66 39.66 39.66 39.66 7.0K
15:36 39.64 39.64 39.63 39.63 3.6K
15:37 39.59 39.59 39.55 39.55 2.5K
15:38 39.53 39.56 39.53 39.56 6.5K
15:39 39.57 39.59 39.57 39.58 1.3K
15:40 39.56 39.58 39.56 39.56 4.4K
15:41 39.56 39.57 39.53 39.57 4.4K
15:43 39.53 39.53 39.53 39.53 1.8K
15:44 39.51 39.59 39.49 39.59 11.4K
15:45 39.60 39.60 39.60 39.60 0.6K
15:46 39.59 39.71 39.59 39.71 9.6K
15:47 39.71 39.72 39.70 39.72 5.5K
15:48 39.72 39.72 39.68 39.70 8.1K
15:49 39.70 39.72 39.67 39.67 4.8K
15:50 39.73 39.74 39.71 39.74 13.7K
15:51 39.75 39.80 39.75 39.77 14.3K
15:52 39.78 39.85 39.75 39.82 12.6K
15:53 39.83 39.87 39.74 39.76 30.1K
15:54 39.75 39.77 39.73 39.77 12.4K
15:55 39.77 39.77 39.65 39.65 19.5K
15:56 39.68 39.68 39.63 39.65 18.4K
15:57 39.66 39.68 39.64 39.65 18.3K
15:58 39.65 39.69 39.64 39.68 38.3K
15:59 39.69 39.77 39.66 39.77 375.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available