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 39.12 39.14 38.95 38.95 17.0K
09:31 38.74 38.74 38.57 38.57 0.3K
09:32 38.73 39.08 38.73 39.08 3.4K
09:34 38.99 38.99 38.99 38.99 0.1K
09:35 38.82 38.82 38.82 38.82 0.2K
09:36 39.14 39.14 38.98 38.98 0.4K
09:38 39.02 39.02 39.02 39.02 0.3K
09:40 39.02 39.02 39.02 39.02 1.1K
09:41 38.98 38.98 38.98 38.98 1.5K
09:42 38.97 38.97 38.97 38.97 3.5K
09:43 39.02 39.02 39.02 39.02 5.1K
09:44 39.15 39.16 39.15 39.16 2.4K
09:45 39.16 39.16 39.16 39.16 1.4K
09:46 39.23 39.23 39.23 39.23 0.9K
09:48 39.08 39.08 39.04 39.08 5.6K
09:49 39.11 39.17 39.07 39.07 2.7K
09:53 39.17 39.17 39.17 39.17 0.5K
09:54 39.17 39.17 39.17 39.17 0.9K
09:55 39.24 39.26 39.24 39.24 5.7K
09:56 39.29 39.29 39.24 39.24 0.6K
09:57 39.24 39.30 39.24 39.30 1.2K
09:58 39.27 39.28 39.13 39.13 7.4K
09:59 39.12 39.22 39.12 39.22 3.1K
10:00 39.14 39.14 39.07 39.07 4.9K
10:01 39.18 39.18 39.07 39.07 0.9K
10:03 39.12 39.12 39.12 39.12 0.4K
10:04 39.16 39.16 39.16 39.16 1.1K
10:05 39.16 39.22 39.16 39.18 1.9K
10:06 39.18 39.18 39.18 39.18 1.3K
10:07 39.23 39.27 39.23 39.27 1.9K
10:08 39.30 39.33 39.27 39.33 1.2K
10:09 39.35 39.44 39.35 39.44 3.7K
10:11 39.47 39.47 39.47 39.47 0.8K
10:12 39.46 39.46 39.46 39.46 2.9K
10:13 39.46 39.50 39.46 39.50 1.9K
10:14 39.48 39.57 39.48 39.55 4.3K
10:15 39.57 39.57 39.57 39.57 1.0K
10:17 39.58 39.58 39.46 39.46 3.8K
10:18 39.48 39.58 39.48 39.57 8.0K
10:19 39.67 39.68 39.67 39.68 0.5K
10:20 39.73 39.73 39.73 39.73 1.8K
10:21 39.59 39.59 39.59 39.59 0.4K
10:22 39.62 39.65 39.62 39.65 0.7K
10:23 39.56 39.57 39.56 39.57 2.0K
10:24 39.65 39.65 39.65 39.65 0.2K
10:25 39.63 39.68 39.63 39.68 1.7K
10:26 39.68 39.68 39.68 39.68 0.4K
10:27 39.63 39.63 39.58 39.58 1.1K
10:28 39.60 39.60 39.60 39.60 0.4K
10:29 39.63 39.65 39.63 39.65 0.7K
10:30 39.64 39.64 39.59 39.59 1.8K
10:31 39.61 39.64 39.61 39.62 1.9K
10:32 39.66 39.66 39.66 39.66 1.6K
10:34 39.64 39.64 39.56 39.56 17.7K
10:35 39.58 39.60 39.58 39.60 5.0K
10:36 39.55 39.55 39.53 39.53 2.4K
10:37 39.47 39.51 39.47 39.51 4.6K
10:38 39.52 39.55 39.52 39.55 1.8K
10:39 39.54 39.54 39.50 39.50 1.4K
10:40 39.50 39.50 39.50 39.50 2.4K
10:41 39.45 39.45 39.45 39.45 1.8K
10:42 39.41 39.43 39.41 39.43 4.1K
10:43 39.43 39.44 39.33 39.33 8.6K
10:45 39.34 39.38 39.34 39.38 3.1K
10:46 39.35 39.35 39.32 39.34 6.2K
10:47 39.34 39.39 39.34 39.39 2.1K
10:48 39.34 39.34 39.34 39.34 0.2K
10:49 39.33 39.35 39.33 39.35 3.0K
10:51 39.33 39.33 39.33 39.33 1.7K
10:52 39.33 39.39 39.33 39.39 2.3K
10:53 39.40 39.40 39.40 39.40 2.6K
10:54 39.42 39.45 39.42 39.45 4.3K
10:56 39.49 39.52 39.49 39.49 1.6K
10:57 39.48 39.49 39.47 39.49 6.3K
10:58 39.48 39.49 39.45 39.45 3.3K
11:00 39.46 39.50 39.46 39.50 7.6K
11:01 39.52 39.66 39.52 39.61 9.3K
11:02 39.59 39.65 39.58 39.65 2.8K
11:03 39.60 39.65 39.59 39.65 5.0K
11:04 39.65 39.69 39.62 39.65 2.5K
11:05 39.65 39.70 39.65 39.67 13.2K
11:06 39.73 39.73 39.68 39.67 3.3K
11:07 39.75 39.76 39.70 39.70 2.5K
11:08 39.71 39.76 39.70 39.76 4.2K
11:09 39.80 39.84 39.80 39.84 3.4K
11:10 39.91 39.91 39.89 39.89 2.7K
11:11 39.93 39.94 39.92 39.94 1.9K
11:12 40.00 40.03 40.00 40.02 8.7K
11:13 40.00 40.02 39.98 39.98 14.0K
11:14 39.96 39.98 39.96 39.98 9.0K
11:15 39.96 39.97 39.94 39.95 9.6K
11:16 40.01 40.01 40.00 40.00 3.2K
11:17 40.00 40.04 40.00 40.04 11.6K
11:18 40.08 40.08 40.02 40.02 3.6K
11:19 40.01 40.01 40.01 40.01 10.6K
11:20 40.00 40.00 39.97 39.97 16.1K
11:21 39.96 39.99 39.96 39.99 1.1K
11:22 39.96 39.96 39.96 39.96 0.7K
11:23 39.97 40.00 39.95 40.00 6.5K
11:24 40.01 40.01 40.01 40.01 1.3K
11:25 40.03 40.03 40.03 40.03 1.0K
11:26 40.04 40.05 40.02 40.05 2.3K
11:27 40.05 40.08 40.05 40.08 2.9K
11:28 40.11 40.11 40.11 40.11 0.5K
11:29 40.11 40.11 40.08 40.08 0.7K
11:30 40.08 40.09 40.04 40.04 9.0K
11:31 40.07 40.07 40.04 40.04 2.4K
11:32 40.00 40.00 39.96 39.96 6.3K
11:33 39.94 39.94 39.91 39.91 4.9K
11:34 39.92 39.94 39.92 39.94 1.8K
11:36 39.94 39.94 39.94 39.94 0.9K
11:37 39.97 39.98 39.97 39.98 11.1K
11:38 39.98 39.99 39.98 39.99 10.5K
11:39 40.01 40.02 39.98 39.98 12.2K
11:40 39.98 39.98 39.98 39.98 5.2K
11:42 39.99 39.99 39.99 39.99 0.2K
11:43 40.00 40.03 40.00 40.03 2.3K
11:45 40.05 40.05 40.05 40.05 0.4K
11:46 40.00 40.00 40.00 40.00 1.4K
11:47 40.00 40.03 40.00 40.03 3.3K
11:48 40.04 40.04 39.98 39.98 6.3K
11:49 39.98 39.98 39.98 39.98 4.1K
11:50 40.04 40.05 40.04 40.05 5.0K
11:51 40.04 40.05 40.04 40.05 2.3K
11:52 40.06 40.06 40.06 40.06 1.9K
11:54 40.08 40.08 40.08 40.08 1.6K
11:55 40.08 40.08 40.07 40.07 2.2K
11:56 40.05 40.05 40.03 40.03 3.4K
11:57 40.02 40.02 40.02 40.02 0.7K
11:58 39.99 39.99 39.98 39.98 3.9K
11:59 39.98 39.98 39.98 39.98 0.9K
12:00 39.98 40.04 39.98 40.04 3.4K
12:01 40.06 40.06 40.06 40.06 0.7K
12:02 40.07 40.07 40.07 40.07 0.4K
12:03 40.09 40.09 40.04 40.04 0.7K
12:04 40.02 40.02 39.95 39.95 19.7K
12:05 39.95 39.99 39.95 39.99 3.5K
12:06 40.00 40.01 40.00 40.01 2.6K
12:08 40.02 40.10 40.02 40.10 3.0K
12:09 40.10 40.10 40.07 40.07 3.1K
12:10 40.11 40.11 40.03 40.03 2.0K
12:11 40.01 40.01 40.01 40.01 0.9K
12:13 40.00 40.00 39.99 39.99 1.1K
12:14 39.97 39.97 39.95 39.95 0.4K
12:15 39.95 39.95 39.89 39.89 1.9K
12:16 39.91 39.91 39.89 39.89 1.6K
12:17 39.91 39.91 39.89 39.90 1.6K
12:18 39.92 39.92 39.90 39.90 1.6K
12:20 39.88 39.89 39.88 39.88 1.4K
12:21 39.93 40.03 39.93 40.03 9.9K
12:22 40.00 40.01 40.00 40.01 1.0K
12:23 40.00 40.04 40.00 40.01 1.6K
12:24 40.00 40.04 40.00 40.04 1.6K
12:25 40.02 40.02 40.00 40.00 0.9K
12:26 40.00 40.03 40.00 40.03 11.0K
12:27 40.03 40.08 40.03 40.08 4.2K
12:28 40.08 40.08 40.08 40.08 0.4K
12:29 40.10 40.10 40.06 40.06 1.6K
12:30 40.06 40.08 40.06 40.07 1.3K
12:31 40.08 40.08 40.06 40.08 1.8K
12:32 40.06 40.06 40.03 40.03 1.6K
12:33 40.03 40.03 40.03 40.03 0.7K
12:34 40.06 40.06 40.06 40.06 0.7K
12:35 40.05 40.05 40.04 40.04 0.3K
12:36 40.03 40.07 40.02 40.07 2.5K
12:37 40.06 40.07 40.06 40.07 0.6K
12:38 40.04 40.04 40.04 40.04 0.6K
12:39 40.05 40.05 40.05 40.05 1.0K
12:40 40.05 40.05 40.05 40.05 0.2K
12:41 40.02 40.05 40.02 40.02 1.1K
12:43 40.04 40.04 40.00 40.00 1.7K
12:44 40.00 40.03 40.00 40.02 4.2K
12:45 40.02 40.02 40.02 40.02 0.9K
12:46 40.02 40.02 40.02 40.02 4.6K
12:47 40.03 40.03 40.03 40.03 0.6K
12:48 40.00 40.00 40.00 40.00 1.2K
12:50 39.96 39.96 39.94 39.95 20.4K
12:51 39.95 39.95 39.95 39.95 0.4K
12:52 39.95 39.95 39.88 39.88 6.3K
12:53 39.85 39.85 39.85 39.85 0.4K
12:54 39.87 39.87 39.87 39.87 0.8K
12:55 39.85 39.85 39.85 39.85 1.0K
12:56 39.85 39.85 39.85 39.85 0.2K
12:57 39.85 39.85 39.85 39.85 0.6K
12:58 39.85 39.89 39.85 39.89 2.2K
12:59 39.88 39.88 39.86 39.86 57.8K
13:00 39.88 39.88 39.88 39.88 1.0K
13:01 39.87 39.87 39.87 39.87 0.4K
13:02 39.81 39.82 39.81 39.82 3.6K
13:03 39.84 39.84 39.84 39.84 1.4K
13:04 39.81 39.84 39.81 39.84 0.5K
13:05 39.84 39.84 39.82 39.82 0.3K
13:06 39.84 39.85 39.82 39.84 0.6K
13:07 39.85 39.85 39.71 39.71 2.1K
13:08 39.74 39.77 39.73 39.73 2.7K
13:10 39.72 39.72 39.72 39.72 0.5K
13:11 39.71 39.71 39.71 39.71 0.8K
13:12 39.71 39.72 39.71 39.72 2.4K
13:13 39.73 39.73 39.73 39.73 2.0K
13:14 39.73 39.73 39.72 39.72 0.7K
13:15 39.72 39.72 39.72 39.72 0.1K
13:16 39.71 39.71 39.69 39.69 1.5K
13:17 39.69 39.69 39.69 39.69 0.4K
13:18 39.71 39.71 39.71 39.71 1.5K
13:19 39.73 39.74 39.68 39.68 7.1K
13:20 39.69 39.69 39.66 39.66 0.8K
13:21 39.64 39.64 39.64 39.64 0.8K
13:23 39.62 39.66 39.62 39.64 3.4K
13:24 39.64 39.64 39.64 39.64 2.7K
13:25 39.66 39.66 39.66 39.66 0.7K
13:26 39.62 39.62 39.61 39.61 1.1K
13:27 39.60 39.65 39.60 39.65 4.1K
13:28 39.64 39.66 39.64 39.66 0.6K
13:29 39.66 39.66 39.65 39.65 0.4K
13:30 39.65 39.65 39.65 39.65 0.5K
13:31 39.62 39.62 39.62 39.62 0.3K
13:32 39.64 39.64 39.64 39.64 0.3K
13:33 39.57 39.57 39.47 39.51 3.3K
13:34 39.48 39.48 39.48 39.48 0.4K
13:35 39.43 39.43 39.43 39.43 3.4K
13:36 39.44 39.44 39.41 39.42 1.0K
13:37 39.42 39.45 39.42 39.45 1.2K
13:38 39.45 39.46 39.40 39.40 5.1K
13:39 39.36 39.36 39.36 39.36 0.9K
13:40 39.41 39.41 39.41 39.41 0.5K
13:41 39.43 39.44 39.43 39.44 0.8K
13:42 39.46 39.46 39.46 39.46 2.2K
13:43 39.47 39.47 39.47 39.47 0.4K
13:44 39.48 39.48 39.48 39.48 2.0K
13:47 39.56 39.56 39.56 39.56 1.7K
13:48 39.59 39.59 39.59 39.59 1.0K
13:49 39.62 39.62 39.62 39.62 0.8K
13:50 39.62 39.62 39.62 39.62 0.1K
13:51 39.60 39.62 39.60 39.62 2.2K
13:52 39.62 39.62 39.62 39.62 1.5K
13:53 39.61 39.61 39.54 39.53 5.1K
13:58 39.55 39.55 39.55 39.55 3.2K
13:59 39.51 39.51 39.51 39.51 1.3K
14:00 39.59 39.67 39.59 39.65 2.3K
14:01 39.61 39.61 39.61 39.61 3.1K
14:03 39.58 39.58 39.58 39.58 0.2K
14:05 39.59 39.59 39.54 39.54 1.4K
14:07 39.59 39.59 39.59 39.59 0.7K
14:08 39.59 39.59 39.52 39.52 1.4K
14:09 39.55 39.55 39.55 39.55 0.8K
14:10 39.49 39.49 39.49 39.49 1.0K
14:11 39.53 39.53 39.50 39.49 1.2K
14:12 39.47 39.47 39.46 39.46 1.0K
14:13 39.45 39.45 39.45 39.45 0.3K
14:14 39.48 39.53 39.45 39.51 5.1K
14:15 39.50 39.54 39.50 39.54 2.3K
14:16 39.54 39.56 39.52 39.52 3.4K
14:17 39.55 39.57 39.55 39.57 2.7K
14:20 39.53 39.53 39.51 39.51 2.3K
14:24 39.54 39.54 39.54 39.53 0.4K
14:25 39.54 39.54 39.49 39.53 1.2K
14:26 39.49 39.49 39.49 39.49 0.9K
14:27 39.49 39.54 39.47 39.54 5.4K
14:28 39.54 39.56 39.54 39.56 1.3K
14:29 39.56 39.57 39.56 39.57 2.1K
14:30 39.57 39.57 39.55 39.55 1.1K
14:31 39.54 39.54 39.54 39.54 0.9K
14:32 39.56 39.58 39.56 39.58 1.6K
14:33 39.58 39.58 39.58 39.58 0.9K
14:34 39.59 39.60 39.59 39.60 2.9K
14:35 39.58 39.58 39.51 39.54 8.8K
14:36 39.54 39.56 39.54 39.56 1.5K
14:37 39.55 39.55 39.54 39.54 1.2K
14:38 39.56 39.63 39.56 39.63 6.4K
14:40 39.67 39.72 39.66 39.72 4.4K
14:41 39.71 39.74 39.71 39.74 1.6K
14:42 39.74 39.74 39.74 39.74 2.1K
14:43 39.73 39.73 39.71 39.72 1.1K
14:44 39.69 39.71 39.69 39.71 1.7K
14:45 39.69 39.69 39.69 39.69 1.0K
14:46 39.67 39.69 39.67 39.69 3.8K
14:47 39.71 39.71 39.68 39.68 2.6K
14:48 39.64 39.64 39.59 39.59 0.7K
14:49 39.62 39.62 39.62 39.62 0.3K
14:50 39.59 39.59 39.59 39.59 2.3K
14:51 39.57 39.57 39.56 39.57 1.5K
14:52 39.57 39.57 39.54 39.54 0.4K
14:53 39.57 39.57 39.50 39.50 1.8K
14:54 39.52 39.52 39.50 39.50 2.3K
14:55 39.51 39.51 39.48 39.48 1.5K
14:56 39.47 39.47 39.44 39.47 4.0K
14:57 39.44 39.44 39.44 39.44 1.2K
14:58 39.41 39.48 39.41 39.47 5.3K
14:59 39.44 39.45 39.44 39.45 6.2K
15:00 39.45 39.48 39.41 39.42 3.4K
15:01 39.41 39.41 39.40 39.40 1.4K
15:02 39.43 39.43 39.43 39.42 0.6K
15:03 39.43 39.43 39.43 39.43 1.7K
15:04 39.43 39.57 39.43 39.57 4.3K
15:05 39.57 39.60 39.57 39.60 1.6K
15:06 39.61 39.61 39.57 39.57 4.4K
15:07 39.58 39.58 39.56 39.56 1.9K
15:08 39.56 39.56 39.53 39.53 0.9K
15:09 39.54 39.54 39.54 39.54 1.0K
15:10 39.52 39.52 39.47 39.47 0.9K
15:11 39.50 39.50 39.50 39.49 0.7K
15:12 39.47 39.47 39.44 39.47 2.3K
15:13 39.44 39.57 39.41 39.57 6.5K
15:14 39.56 39.58 39.56 39.58 0.9K
15:15 39.58 39.58 39.58 39.58 1.1K
15:16 39.58 39.60 39.58 39.60 1.8K
15:17 39.61 39.61 39.61 39.60 2.0K
15:19 39.63 39.68 39.63 39.67 2.7K
15:20 39.67 39.67 39.64 39.65 2.6K
15:21 39.65 39.71 39.65 39.71 3.4K
15:22 39.71 39.71 39.71 39.71 1.2K
15:23 39.74 39.80 39.74 39.80 2.0K
15:24 39.80 39.81 39.80 39.81 1.4K
15:25 39.81 39.81 39.69 39.69 5.1K
15:26 39.69 39.69 39.69 39.69 0.6K
15:27 39.68 39.68 39.63 39.63 2.7K
15:28 39.60 39.60 39.54 39.54 1.2K
15:29 39.51 39.55 39.51 39.51 2.3K
15:30 39.52 39.54 39.52 39.52 5.4K
15:31 39.56 39.58 39.56 39.58 1.8K
15:32 39.58 39.61 39.58 39.61 2.7K
15:34 39.61 39.61 39.57 39.57 1.8K
15:35 39.57 39.58 39.54 39.58 3.6K
15:36 39.58 39.64 39.58 39.59 5.9K
15:38 39.56 39.56 39.56 39.56 0.1K
15:39 39.56 39.56 39.54 39.54 1.3K
15:40 39.59 39.62 39.59 39.62 2.8K
15:41 39.61 39.65 39.61 39.65 2.6K
15:42 39.65 39.67 39.64 39.67 3.0K
15:43 39.69 39.69 39.69 39.69 3.7K
15:44 39.71 39.71 39.69 39.71 2.0K
15:45 39.70 39.70 39.70 39.70 2.0K
15:46 39.69 39.71 39.68 39.71 4.4K
15:47 39.73 39.79 39.73 39.78 3.2K
15:48 39.78 39.79 39.78 39.79 3.0K
15:49 39.79 39.84 39.79 39.84 7.5K
15:50 39.77 39.85 39.77 39.85 23.7K
15:51 39.84 39.95 39.82 39.95 10.6K
15:52 39.87 39.87 39.80 39.82 10.2K
15:53 39.84 39.84 39.74 39.83 42.7K
15:54 39.82 39.89 39.80 39.89 34.9K
15:55 39.94 39.94 39.84 39.86 23.2K
15:56 39.86 39.91 39.86 39.91 16.3K
15:57 39.91 39.92 39.88 39.88 15.7K
15:58 39.86 39.87 39.84 39.86 22.5K
15:59 39.87 39.94 39.86 39.93 380.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available