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
09:30 39.42 39.42 39.42 39.42 9.2K
09:31 39.48 39.48 39.48 39.48 0.2K
09:32 39.79 40.38 39.79 40.30 14.7K
09:33 40.39 40.49 40.20 40.30 16.9K
09:34 40.30 40.49 40.12 40.22 26.7K
09:35 40.27 40.57 40.27 40.57 2.8K
09:36 40.36 40.36 40.27 40.31 4.8K
09:37 40.40 40.51 40.39 40.39 4.0K
09:38 40.39 40.39 40.39 40.39 0.1K
09:39 40.39 40.41 40.34 40.41 0.9K
09:40 40.33 40.43 40.28 40.40 1.0K
09:41 40.38 40.49 40.31 40.31 2.1K
09:42 40.39 40.39 40.02 40.14 7.6K
09:43 40.04 40.04 40.01 40.01 1.4K
09:44 39.99 39.99 39.91 39.96 3.5K
09:45 39.90 39.90 39.77 39.83 3.6K
09:46 39.80 39.92 39.80 39.90 10.7K
09:47 39.83 39.92 39.83 39.92 1.6K
09:48 39.92 40.03 39.92 40.03 2.1K
09:49 40.13 40.20 40.13 40.20 3.8K
09:50 40.09 40.09 40.09 40.09 4.5K
09:51 40.15 40.15 40.13 40.13 1.7K
09:52 40.13 40.13 39.98 39.98 4.2K
09:53 40.04 40.04 39.92 39.92 1.6K
09:55 39.92 40.01 39.92 40.01 2.6K
09:56 40.02 40.03 40.02 40.03 1.0K
09:57 40.10 40.10 40.10 40.10 1.0K
09:58 40.10 40.10 40.10 40.10 0.8K
09:59 40.18 40.23 40.18 40.23 1.6K
10:00 40.22 40.22 40.21 40.21 2.5K
10:01 40.17 40.17 40.16 40.16 2.2K
10:02 40.22 40.22 40.22 40.22 0.4K
10:04 40.18 40.26 40.18 40.26 4.4K
10:05 40.17 40.17 40.09 40.09 5.7K
10:06 39.94 39.94 39.94 39.94 0.3K
10:07 40.04 40.12 40.04 40.12 2.2K
10:08 40.04 40.04 40.04 40.04 1.3K
10:09 40.01 40.01 40.00 40.00 1.1K
10:10 40.03 40.05 39.95 39.97 5.9K
10:11 39.98 39.99 39.97 39.99 1.9K
10:12 39.99 40.04 39.99 40.04 2.6K
10:13 40.07 40.07 40.07 40.07 1.2K
10:14 40.08 40.08 40.01 40.01 3.8K
10:15 40.03 40.03 40.03 40.03 0.4K
10:16 39.93 39.93 39.83 39.83 3.7K
10:17 39.78 39.78 39.70 39.70 1.4K
10:18 39.70 39.80 39.70 39.80 2.1K
10:19 39.87 39.93 39.87 39.93 2.9K
10:20 39.93 39.98 39.87 39.87 3.6K
10:21 39.87 39.99 39.86 39.99 4.0K
10:22 39.94 40.11 39.94 40.11 8.9K
10:23 40.11 40.11 40.08 40.08 1.5K
10:24 40.15 40.16 40.11 40.16 3.0K
10:25 40.22 40.22 40.22 40.22 0.8K
10:26 40.16 40.16 40.12 40.12 3.4K
10:27 40.13 40.13 40.06 40.07 1.4K
10:28 40.02 40.08 40.02 40.08 1.8K
10:30 40.05 40.05 40.05 40.05 1.6K
10:31 40.10 40.10 40.10 40.10 1.5K
10:33 40.13 40.13 40.13 40.13 1.0K
10:34 40.06 40.06 40.06 40.06 1.2K
10:35 40.06 40.07 40.03 40.03 0.3K
10:36 40.03 40.06 40.00 40.00 11.8K
10:37 40.00 40.00 40.00 40.00 1.0K
10:38 40.00 40.03 40.00 40.03 0.9K
10:39 40.03 40.03 39.99 39.99 1.1K
10:40 40.00 40.01 39.96 39.96 5.2K
10:41 39.96 39.99 39.96 39.99 3.6K
10:42 40.01 40.07 40.01 40.04 3.9K
10:43 40.09 40.12 40.09 40.12 0.9K
10:44 40.09 40.09 40.09 40.09 0.2K
10:45 40.04 40.04 40.04 40.04 1.1K
10:46 40.00 40.03 40.00 40.03 4.6K
10:48 40.01 40.02 40.01 40.02 0.9K
10:49 40.02 40.02 39.98 39.98 1.4K
10:50 40.04 40.04 40.04 40.04 0.5K
10:51 40.05 40.05 40.03 40.05 2.3K
10:52 40.02 40.05 40.02 40.04 1.6K
10:53 40.04 40.07 40.04 40.07 1.9K
10:54 40.14 40.14 40.14 40.14 1.5K
10:55 40.06 40.07 40.03 40.03 2.9K
10:56 40.06 40.10 40.06 40.10 2.8K
10:57 40.07 40.07 40.07 40.07 0.9K
10:58 40.07 40.08 40.07 40.08 2.0K
10:59 40.10 40.10 40.10 40.10 1.3K
11:00 40.10 40.10 39.89 39.89 6.0K
11:01 39.97 39.97 39.88 39.97 2.2K
11:02 39.88 39.88 39.88 39.88 0.8K
11:03 39.97 39.97 39.97 39.97 0.2K
11:04 39.92 39.92 39.92 39.92 0.7K
11:05 39.97 39.97 39.97 39.97 1.3K
11:06 40.09 40.09 40.09 40.09 1.0K
11:07 39.98 39.98 39.98 39.98 0.8K
11:08 39.98 39.98 39.98 39.98 0.4K
11:09 39.98 39.98 39.98 39.98 2.2K
11:10 40.01 40.01 40.01 40.01 2.5K
11:12 40.02 40.02 39.98 40.00 2.4K
11:13 40.10 40.10 39.94 39.94 16.3K
11:14 39.87 39.87 39.87 39.87 1.5K
11:15 39.89 39.89 39.89 39.89 1.0K
11:16 39.86 39.86 39.86 39.85 2.2K
11:17 39.76 39.76 39.76 39.76 0.9K
11:18 39.77 39.77 39.77 39.77 1.3K
11:20 39.82 39.82 39.73 39.76 2.9K
11:21 39.70 39.70 39.70 39.70 0.9K
11:22 39.63 39.64 39.62 39.64 1.1K
11:23 39.64 39.64 39.64 39.64 0.7K
11:24 39.64 39.64 39.64 39.64 1.1K
11:25 39.55 39.61 39.55 39.55 2.7K
11:26 39.55 39.55 39.51 39.51 3.3K
11:27 39.50 39.52 39.50 39.52 3.1K
11:29 39.55 39.55 39.52 39.52 0.9K
11:30 39.52 39.52 39.52 39.52 0.6K
11:31 39.47 39.48 39.47 39.47 0.6K
11:32 39.49 39.51 39.46 39.46 2.7K
11:33 39.46 39.46 39.44 39.44 1.8K
11:34 39.41 39.41 39.41 39.41 0.8K
11:35 39.38 39.41 39.38 39.41 3.2K
11:38 39.43 39.43 39.43 39.43 1.4K
11:40 39.44 39.47 39.44 39.47 1.3K
11:41 39.44 39.44 39.42 39.42 1.3K
11:42 39.45 39.48 39.45 39.48 6.3K
11:43 39.50 39.53 39.50 39.53 1.1K
11:44 39.51 39.51 39.48 39.48 1.3K
11:45 39.45 39.45 39.45 39.45 0.4K
11:46 39.47 39.49 39.47 39.49 1.3K
11:47 39.50 39.50 39.50 39.50 3.1K
11:48 39.51 39.51 39.47 39.47 0.9K
11:49 39.45 39.45 39.43 39.43 3.8K
11:50 39.42 39.45 39.41 39.45 2.5K
11:51 39.45 39.45 39.45 39.45 0.7K
11:52 39.45 39.45 39.45 39.45 1.0K
11:53 39.51 39.54 39.51 39.54 3.2K
11:54 39.56 39.56 39.56 39.56 1.3K
11:55 39.52 39.55 39.44 39.47 15.9K
11:56 39.48 39.48 39.48 39.48 1.4K
11:57 39.49 39.49 39.48 39.48 1.6K
11:58 39.47 39.47 39.47 39.47 0.3K
11:59 39.46 39.46 39.37 39.37 2.7K
12:00 39.38 39.38 39.38 39.38 1.9K
12:02 39.45 39.45 39.45 39.45 1.0K
12:03 39.42 39.48 39.42 39.48 3.3K
12:05 39.53 39.53 39.48 39.48 1.6K
12:07 39.47 39.47 39.46 39.46 1.3K
12:08 39.47 39.48 39.47 39.48 1.8K
12:09 39.50 39.50 39.45 39.45 1.6K
12:10 39.49 39.51 39.48 39.48 1.2K
12:11 39.55 39.55 39.55 39.55 1.9K
12:12 39.54 39.57 39.54 39.57 2.5K
12:16 39.57 39.57 39.54 39.54 4.5K
12:18 39.54 39.55 39.54 39.55 2.5K
12:19 39.59 39.59 39.59 39.59 0.3K
12:20 39.60 39.63 39.60 39.63 1.7K
12:22 39.66 39.66 39.65 39.65 1.2K
12:23 39.62 39.62 39.62 39.62 2.7K
12:25 39.62 39.64 39.62 39.64 1.0K
12:27 39.62 39.62 39.59 39.62 2.8K
12:28 39.62 39.65 39.62 39.63 0.5K
12:29 39.62 39.65 39.62 39.65 1.8K
12:30 39.66 39.66 39.66 39.66 2.1K
12:31 39.63 39.63 39.63 39.63 1.4K
12:32 39.62 39.62 39.62 39.62 1.0K
12:33 39.67 39.67 39.67 39.67 3.1K
12:36 39.71 39.75 39.71 39.75 2.5K
12:39 39.71 39.71 39.67 39.67 2.4K
12:40 39.65 39.67 39.65 39.67 1.2K
12:41 39.69 39.69 39.66 39.67 1.7K
12:42 39.65 39.66 39.65 39.66 1.0K
12:44 39.62 39.62 39.58 39.59 6.6K
12:45 39.62 39.62 39.62 39.62 1.0K
12:46 39.65 39.65 39.65 39.65 0.1K
12:47 39.64 39.67 39.64 39.64 0.7K
12:48 39.63 39.63 39.62 39.62 1.1K
12:49 39.60 39.60 39.56 39.56 2.3K
12:50 39.52 39.52 39.50 39.50 3.2K
12:51 39.53 39.53 39.53 39.53 2.0K
12:52 39.56 39.56 39.56 39.56 1.2K
12:54 39.53 39.53 39.48 39.48 0.3K
12:55 39.49 39.49 39.48 39.48 1.7K
12:56 39.48 39.48 39.45 39.45 1.5K
12:57 39.45 39.45 39.40 39.40 3.1K
12:58 39.43 39.43 39.38 39.43 7.6K
12:59 39.40 39.43 39.39 39.39 2.2K
13:00 39.40 39.43 39.40 39.40 3.4K
13:01 39.42 39.46 39.42 39.46 6.4K
13:02 39.46 39.55 39.46 39.55 6.9K
13:03 39.55 39.55 39.55 39.55 0.5K
13:04 39.60 39.62 39.60 39.62 1.5K
13:05 39.63 39.63 39.57 39.57 3.4K
13:06 39.60 39.60 39.57 39.60 1.3K
13:07 39.57 39.60 39.53 39.55 2.5K
13:08 39.52 39.52 39.52 39.52 0.8K
13:09 39.53 39.53 39.49 39.53 1.8K
13:10 39.53 39.58 39.53 39.58 1.9K
13:11 39.57 39.57 39.57 39.57 0.9K
13:12 39.54 39.59 39.54 39.59 1.2K
13:13 39.59 39.59 39.53 39.53 1.4K
13:14 39.53 39.56 39.53 39.56 0.4K
13:15 39.57 39.57 39.56 39.56 0.4K
13:16 39.53 39.53 39.53 39.53 0.6K
13:17 39.54 39.54 39.51 39.51 0.9K
13:18 39.50 39.50 39.50 39.50 2.3K
13:19 39.50 39.52 39.50 39.52 2.4K
13:20 39.53 39.54 39.53 39.54 1.6K
13:21 39.52 39.52 39.51 39.50 2.3K
13:22 39.48 39.48 39.47 39.47 1.7K
13:23 39.44 39.44 39.43 39.43 0.4K
13:24 39.42 39.51 39.42 39.51 3.4K
13:25 39.48 39.48 39.48 39.48 1.0K
13:26 39.47 39.47 39.47 39.47 1.1K
13:27 39.46 39.46 39.46 39.46 0.6K
13:28 39.47 39.48 39.47 39.48 3.3K
13:29 39.53 39.53 39.50 39.50 1.9K
13:30 39.49 39.49 39.47 39.47 2.8K
13:33 39.47 39.49 39.47 39.49 1.4K
13:34 39.51 39.51 39.50 39.50 0.7K
13:35 39.54 39.54 39.54 39.54 1.2K
13:36 39.59 39.62 39.55 39.55 6.2K
13:38 39.55 39.55 39.52 39.55 2.4K
13:39 39.56 39.56 39.56 39.56 0.4K
13:40 39.53 39.53 39.53 39.53 0.6K
13:41 39.53 39.53 39.53 39.53 0.6K
13:42 39.54 39.55 39.54 39.55 0.7K
13:43 39.54 39.54 39.54 39.53 0.6K
13:44 39.54 39.54 39.50 39.52 4.7K
13:46 39.48 39.48 39.46 39.46 2.9K
13:48 39.43 39.43 39.43 39.43 1.5K
13:49 39.40 39.44 39.40 39.44 3.5K
13:52 39.39 39.46 39.39 39.44 2.9K
13:53 39.46 39.47 39.46 39.47 1.4K
13:54 39.47 39.48 39.47 39.48 1.9K
13:55 39.54 39.54 39.54 39.54 0.2K
13:56 39.53 39.53 39.49 39.49 1.8K
13:57 39.49 39.49 39.49 39.49 0.8K
13:58 39.47 39.47 39.45 39.45 1.2K
13:59 39.46 39.47 39.45 39.47 0.9K
14:00 39.45 39.45 39.40 39.40 2.3K
14:01 39.40 39.40 39.40 39.40 1.1K
14:02 39.40 39.44 39.40 39.44 3.2K
14:04 39.40 39.40 39.40 39.40 4.0K
14:05 39.37 39.38 39.36 39.36 1.2K
14:06 39.38 39.38 39.38 39.38 1.0K
14:07 39.34 39.34 39.34 39.34 0.9K
14:08 39.37 39.37 39.37 39.37 1.8K
14:09 39.38 39.38 39.38 39.38 0.3K
14:10 39.42 39.48 39.42 39.48 3.7K
14:12 39.49 39.49 39.48 39.48 1.4K
14:13 39.45 39.52 39.45 39.52 3.6K
14:14 39.52 39.53 39.52 39.53 1.0K
14:15 39.54 39.54 39.53 39.53 2.8K
14:16 39.52 39.52 39.50 39.50 1.2K
14:17 39.48 39.49 39.48 39.49 1.8K
14:18 39.45 39.45 39.45 39.45 1.1K
14:19 39.42 39.42 39.40 39.40 0.9K
14:20 39.40 39.40 39.37 39.37 0.7K
14:21 39.35 39.38 39.35 39.38 1.9K
14:22 39.40 39.40 39.40 39.40 1.8K
14:23 39.40 39.40 39.40 39.40 0.5K
14:24 39.41 39.41 39.41 39.41 0.2K
14:25 39.40 39.40 39.37 39.37 2.3K
14:26 39.35 39.35 39.35 39.35 0.9K
14:27 39.37 39.37 39.35 39.37 2.6K
14:28 39.37 39.37 39.37 39.37 0.3K
14:29 39.37 39.43 39.37 39.43 2.5K
14:30 39.42 39.43 39.41 39.42 1.6K
14:31 39.43 39.47 39.43 39.47 3.4K
14:32 39.48 39.51 39.48 39.51 1.5K
14:33 39.49 39.49 39.49 39.49 0.1K
14:34 39.51 39.51 39.51 39.51 0.6K
14:35 39.51 39.52 39.51 39.52 2.1K
14:36 39.52 39.52 39.52 39.52 0.9K
14:37 39.50 39.50 39.50 39.50 1.6K
14:38 39.49 39.49 39.46 39.46 2.4K
14:39 39.45 39.45 39.43 39.43 1.9K
14:41 39.41 39.43 39.41 39.43 1.9K
14:42 39.44 39.44 39.44 39.44 1.9K
14:44 39.47 39.47 39.43 39.43 2.7K
14:45 39.46 39.46 39.45 39.45 1.0K
14:46 39.45 39.52 39.45 39.52 4.3K
14:47 39.52 39.52 39.52 39.52 0.5K
14:48 39.51 39.56 39.51 39.52 5.6K
14:49 39.52 39.52 39.51 39.52 2.7K
14:50 39.46 39.46 39.45 39.45 2.9K
14:51 39.44 39.45 39.41 39.42 6.9K
14:52 39.42 39.42 39.34 39.34 1.7K
14:53 39.32 39.33 39.32 39.32 1.0K
14:54 39.31 39.32 39.31 39.32 1.5K
14:55 39.31 39.32 39.31 39.32 0.7K
14:56 39.34 39.34 39.34 39.34 2.7K
14:57 39.36 39.36 39.36 39.35 0.1K
14:58 39.33 39.35 39.33 39.35 3.7K
15:00 39.37 39.37 39.35 39.35 3.3K
15:01 39.31 39.31 39.31 39.31 2.3K
15:02 39.28 39.32 39.28 39.29 5.5K
15:03 39.29 39.29 39.26 39.26 1.2K
15:04 39.27 39.27 39.27 39.27 0.9K
15:05 39.29 39.29 39.23 39.23 9.8K
15:06 39.23 39.23 39.23 39.23 2.7K
15:07 39.22 39.24 39.17 39.24 4.9K
15:08 39.26 39.26 39.23 39.23 1.9K
15:09 39.25 39.25 39.23 39.24 1.9K
15:10 39.22 39.23 39.22 39.22 2.4K
15:11 39.23 39.24 39.20 39.23 2.4K
15:12 39.23 39.23 39.23 39.23 1.4K
15:13 39.23 39.25 39.23 39.25 2.8K
15:14 39.27 39.30 39.27 39.30 1.9K
15:15 39.30 39.30 39.30 39.30 0.9K
15:16 39.26 39.26 39.26 39.26 2.4K
15:17 39.25 39.25 39.23 39.25 2.7K
15:18 39.23 39.27 39.23 39.27 4.7K
15:20 39.30 39.30 39.29 39.29 1.0K
15:21 39.27 39.28 39.25 39.25 7.7K
15:22 39.27 39.27 39.26 39.26 1.4K
15:23 39.27 39.27 39.24 39.24 1.9K
15:24 39.23 39.23 39.23 39.23 2.3K
15:25 39.24 39.26 39.24 39.26 2.8K
15:26 39.25 39.25 39.25 39.25 0.4K
15:27 39.27 39.27 39.25 39.26 2.3K
15:29 39.26 39.29 39.26 39.28 2.8K
15:30 39.28 39.29 39.28 39.28 0.9K
15:31 39.28 39.28 39.26 39.27 1.9K
15:32 39.29 39.29 39.28 39.28 2.5K
15:33 39.29 39.30 39.29 39.30 7.4K
15:34 39.28 39.29 39.28 39.29 11.2K
15:35 39.30 39.31 39.30 39.31 2.9K
15:36 39.34 39.34 39.34 39.34 1.2K
15:37 39.36 39.38 39.36 39.38 1.2K
15:38 39.40 39.40 39.35 39.35 3.5K
15:39 39.35 39.36 39.34 39.34 3.5K
15:40 39.32 39.32 39.31 39.31 3.3K
15:41 39.30 39.31 39.25 39.25 6.5K
15:42 39.25 39.25 39.23 39.23 2.5K
15:43 39.22 39.29 39.22 39.29 9.9K
15:44 39.27 39.29 39.27 39.29 1.8K
15:45 39.27 39.27 39.26 39.26 3.9K
15:46 39.24 39.24 39.20 39.20 2.8K
15:47 39.23 39.25 39.23 39.24 6.1K
15:48 39.24 39.25 39.22 39.25 3.1K
15:49 39.25 39.28 39.25 39.28 3.5K
15:50 39.26 39.26 39.23 39.23 9.6K
15:51 39.23 39.28 39.23 39.28 4.4K
15:52 39.28 39.28 39.19 39.19 7.1K
15:53 39.20 39.22 39.20 39.21 6.7K
15:54 39.18 39.23 39.16 39.20 13.3K
15:55 39.20 39.23 39.18 39.20 8.3K
15:56 39.20 39.23 39.19 39.22 16.7K
15:57 39.23 39.25 39.21 39.21 14.6K
15:58 39.22 39.26 39.20 39.22 24.0K
15:59 39.22 39.22 39.14 39.14 693.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available