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 39.87 40.00 39.87 40.00 194.2K
09:31 39.85 39.85 39.85 39.85 1.0K
09:33 39.99 39.99 39.99 39.99 1.0K
09:34 40.06 40.16 40.06 40.16 2.8K
09:35 40.06 40.06 40.06 40.06 1.3K
09:36 39.95 39.95 39.95 39.95 0.1K
09:37 39.76 39.76 39.74 39.74 10.0K
09:38 39.77 39.77 39.77 39.77 1.8K
09:39 39.91 39.96 39.81 39.84 2.6K
09:40 39.76 39.81 39.76 39.81 2.2K
09:41 39.86 39.86 39.86 39.86 2.2K
09:43 39.78 39.78 39.78 39.78 1.2K
09:44 39.78 39.85 39.78 39.78 1.4K
09:45 39.78 39.83 39.75 39.83 29.3K
09:46 39.77 39.77 39.57 39.66 4.1K
09:47 39.54 39.71 39.54 39.62 7.1K
09:48 39.62 39.62 39.62 39.62 1.4K
09:49 39.62 39.68 39.61 39.68 1.8K
09:50 39.69 39.70 39.62 39.62 6.7K
09:51 39.62 39.62 39.62 39.62 0.7K
09:52 39.65 39.65 39.61 39.62 1.4K
09:53 39.62 39.73 39.62 39.73 2.8K
09:54 39.64 39.65 39.64 39.65 2.3K
09:55 39.71 39.72 39.71 39.72 1.7K
09:56 39.80 39.80 39.78 39.80 2.7K
09:59 39.81 39.83 39.77 39.83 3.0K
10:00 39.83 39.83 39.83 39.83 4.1K
10:01 39.85 39.85 39.85 39.85 0.7K
10:02 39.85 39.85 39.84 39.84 1.6K
10:03 39.83 39.83 39.83 39.83 1.0K
10:04 39.84 39.84 39.84 39.84 0.9K
10:05 39.80 39.84 39.80 39.84 2.0K
10:06 39.84 39.84 39.84 39.84 0.9K
10:07 39.78 39.78 39.78 39.78 1.9K
10:08 39.79 39.79 39.79 39.79 1.1K
10:09 39.79 39.81 39.79 39.81 2.9K
10:10 39.81 39.85 39.81 39.85 3.8K
10:11 39.87 39.87 39.87 39.87 0.9K
10:12 39.88 39.88 39.88 39.88 0.5K
10:13 39.93 39.93 39.93 39.93 2.6K
10:14 39.96 39.96 39.96 39.96 6.0K
10:15 39.91 39.93 39.81 39.81 5.0K
10:17 39.87 39.87 39.87 39.87 1.8K
10:18 39.86 39.86 39.82 39.82 1.6K
10:19 39.88 39.88 39.81 39.81 2.7K
10:20 39.81 39.81 39.75 39.75 3.0K
10:21 39.78 39.78 39.78 39.78 0.4K
10:22 39.70 39.70 39.70 39.70 1.3K
10:23 39.71 39.71 39.65 39.65 4.5K
10:24 39.60 39.73 39.60 39.73 5.5K
10:25 39.72 39.75 39.72 39.75 2.2K
10:27 39.74 39.74 39.74 39.74 0.4K
10:28 39.74 39.81 39.74 39.81 1.9K
10:29 39.84 39.87 39.84 39.84 1.4K
10:30 39.82 39.82 39.76 39.76 1.4K
10:31 39.73 39.73 39.64 39.64 4.6K
10:33 39.61 39.61 39.61 39.61 0.8K
10:34 39.60 39.60 39.60 39.60 3.3K
10:35 39.62 39.63 39.62 39.63 3.0K
10:36 39.68 39.68 39.68 39.67 0.8K
10:37 39.68 39.68 39.68 39.68 0.3K
10:38 39.70 39.72 39.69 39.69 1.6K
10:39 39.66 39.72 39.66 39.69 1.1K
10:40 39.71 39.73 39.69 39.70 13.9K
10:41 39.70 39.70 39.67 39.67 3.3K
10:42 39.68 39.68 39.66 39.66 1.4K
10:43 39.66 39.66 39.66 39.66 1.1K
10:44 39.69 39.71 39.69 39.71 6.2K
10:45 39.69 39.70 39.69 39.70 2.1K
10:46 39.70 39.73 39.70 39.72 4.2K
10:47 39.74 39.78 39.74 39.78 1.4K
10:48 39.75 39.75 39.71 39.71 2.4K
10:49 39.71 39.71 39.69 39.69 1.7K
10:50 39.68 39.68 39.68 39.68 1.5K
10:51 39.66 39.66 39.63 39.63 4.6K
10:52 39.62 39.62 39.62 39.62 1.2K
10:53 39.61 39.61 39.61 39.60 1.1K
10:54 39.60 39.60 39.60 39.60 1.2K
10:55 39.60 39.60 39.49 39.49 5.9K
10:56 39.50 39.53 39.50 39.52 3.6K
10:57 39.50 39.50 39.41 39.43 7.8K
10:58 39.45 39.45 39.37 39.37 19.8K
10:59 39.35 39.35 39.34 39.34 2.9K
11:00 39.31 39.33 39.31 39.31 3.2K
11:01 39.32 39.34 39.31 39.33 4.9K
11:02 39.32 39.33 39.25 39.25 13.8K
11:03 39.26 39.26 39.21 39.24 6.8K
11:04 39.20 39.29 39.20 39.23 24.9K
11:05 39.21 39.25 39.17 39.19 16.5K
11:06 39.15 39.24 39.14 39.24 16.8K
11:07 39.25 39.33 39.25 39.30 14.7K
11:08 39.30 39.32 39.29 39.30 5.1K
11:09 39.25 39.34 39.25 39.34 4.9K
11:10 39.32 39.36 39.32 39.36 8.5K
11:11 39.38 39.43 39.38 39.41 8.3K
11:12 39.44 39.44 39.41 39.44 18.2K
11:13 39.43 39.56 39.43 39.56 5.0K
11:14 39.51 39.51 39.48 39.48 4.9K
11:15 39.51 39.51 39.42 39.42 4.8K
11:16 39.41 39.41 39.36 39.38 14.0K
11:17 39.36 39.38 39.35 39.35 4.2K
11:18 39.35 39.40 39.35 39.40 9.2K
11:19 39.43 39.43 39.43 39.42 5.2K
11:20 39.40 39.40 39.37 39.37 2.1K
11:21 39.35 39.37 39.31 39.31 6.5K
11:22 39.29 39.29 39.25 39.29 10.7K
11:23 39.32 39.41 39.32 39.41 17.8K
11:24 39.44 39.44 39.39 39.39 2.5K
11:25 39.39 39.41 39.39 39.41 2.6K
11:26 39.41 39.43 39.37 39.37 4.1K
11:27 39.38 39.38 39.35 39.35 4.0K
11:28 39.36 39.41 39.35 39.39 9.8K
11:29 39.37 39.38 39.36 39.37 5.9K
11:30 39.38 39.48 39.35 39.48 6.9K
11:31 39.49 39.49 39.49 39.49 0.2K
11:32 39.51 39.51 39.43 39.43 5.1K
11:33 39.47 39.47 39.47 39.47 2.2K
11:36 39.57 39.57 39.51 39.51 9.8K
11:37 39.51 39.51 39.51 39.51 1.4K
11:38 39.47 39.47 39.47 39.47 0.2K
11:39 39.56 39.56 39.56 39.56 1.3K
11:41 39.55 39.55 39.51 39.51 1.4K
11:42 39.49 39.49 39.41 39.41 2.8K
11:43 39.41 39.41 39.41 39.41 0.4K
11:44 39.44 39.47 39.44 39.47 2.1K
11:45 39.46 39.46 39.46 39.46 0.2K
11:46 39.42 39.42 39.38 39.38 5.3K
11:47 39.39 39.39 39.37 39.37 2.4K
11:49 39.36 39.36 39.36 39.35 1.2K
11:50 39.34 39.34 39.30 39.30 1.4K
11:51 39.33 39.33 39.33 39.33 0.8K
11:52 39.30 39.30 39.29 39.29 7.0K
11:53 39.33 39.33 39.30 39.30 7.1K
11:54 39.28 39.28 39.28 39.28 0.4K
11:55 39.28 39.31 39.28 39.31 1.0K
11:56 39.25 39.26 39.25 39.26 1.6K
11:57 39.24 39.24 39.18 39.18 3.6K
11:58 39.17 39.17 39.17 39.17 1.4K
11:59 39.12 39.14 39.12 39.14 2.9K
12:01 39.16 39.16 39.12 39.12 3.6K
12:02 39.09 39.09 39.09 39.09 0.3K
12:03 39.12 39.12 39.02 39.03 2.8K
12:04 39.00 39.02 39.00 39.02 3.7K
12:05 39.04 39.04 39.04 39.04 1.0K
12:06 39.03 39.05 39.03 39.05 1.1K
12:07 39.06 39.06 39.01 39.01 2.9K
12:08 39.03 39.07 39.03 39.07 4.9K
12:09 39.10 39.10 39.05 39.05 8.6K
12:10 39.02 39.02 39.02 39.02 1.2K
12:12 39.02 39.03 39.02 39.03 41.6K
12:13 39.02 39.07 39.02 39.07 1.4K
12:14 39.07 39.10 39.07 39.10 3.0K
12:15 39.13 39.13 39.13 39.13 0.8K
12:16 39.13 39.13 39.12 39.12 0.4K
12:17 39.10 39.14 39.10 39.14 1.0K
12:18 39.12 39.12 39.12 39.12 0.2K
12:19 39.17 39.17 39.15 39.15 3.6K
12:20 39.15 39.22 39.15 39.22 4.5K
12:21 39.26 39.26 39.25 39.25 1.0K
12:22 39.26 39.26 39.25 39.25 0.9K
12:23 39.24 39.24 39.21 39.21 2.1K
12:24 39.21 39.29 39.17 39.29 5.8K
12:25 39.31 39.33 39.31 39.33 3.0K
12:26 39.34 39.40 39.34 39.40 3.4K
12:27 39.40 39.40 39.37 39.40 4.9K
12:28 39.40 39.40 39.40 39.40 1.0K
12:30 39.37 39.45 39.37 39.45 4.7K
12:31 39.45 39.45 39.45 39.45 1.0K
12:32 39.47 39.49 39.47 39.49 1.2K
12:33 39.48 39.48 39.48 39.48 0.3K
12:34 39.51 39.51 39.51 39.51 0.7K
12:35 39.53 39.53 39.51 39.51 2.1K
12:36 39.51 39.51 39.51 39.51 0.6K
12:37 39.53 39.56 39.53 39.56 1.2K
12:38 39.55 39.55 39.55 39.55 1.1K
12:40 39.56 39.56 39.56 39.56 1.7K
12:41 39.56 39.59 39.54 39.59 5.6K
12:42 39.61 39.61 39.61 39.61 0.3K
12:44 39.58 39.60 39.58 39.60 2.8K
12:45 39.60 39.62 39.59 39.62 2.1K
12:46 39.61 39.61 39.61 39.60 0.8K
12:47 39.59 39.59 39.48 39.48 20.2K
12:48 39.53 39.53 39.53 39.53 0.5K
12:49 39.49 39.50 39.49 39.50 0.5K
12:50 39.50 39.51 39.49 39.51 4.5K
12:51 39.51 39.53 39.49 39.53 3.1K
12:52 39.52 39.63 39.52 39.63 5.9K
12:53 39.60 39.60 39.60 39.60 1.0K
12:55 39.61 39.61 39.59 39.59 2.1K
12:56 39.61 39.62 39.61 39.62 1.6K
12:57 39.63 39.65 39.61 39.62 5.9K
12:58 39.62 39.65 39.62 39.65 1.4K
12:59 39.67 39.67 39.65 39.65 1.5K
13:00 39.67 39.71 39.67 39.71 5.6K
13:01 39.72 39.73 39.72 39.73 2.7K
13:02 39.70 39.70 39.70 39.70 2.7K
13:03 39.71 39.71 39.69 39.69 1.7K
13:04 39.67 39.67 39.67 39.67 1.6K
13:05 39.69 39.69 39.69 39.69 1.8K
13:06 39.69 39.69 39.69 39.69 0.6K
13:07 39.69 39.69 39.66 39.66 2.2K
13:08 39.66 39.66 39.59 39.59 4.1K
13:10 39.59 39.60 39.59 39.60 3.4K
13:12 39.63 39.63 39.62 39.62 2.3K
13:14 39.64 39.64 39.64 39.64 0.2K
13:15 39.63 39.67 39.63 39.67 2.3K
13:16 39.65 39.65 39.62 39.64 3.1K
13:17 39.61 39.61 39.61 39.61 1.3K
13:18 39.60 39.63 39.60 39.63 5.6K
13:19 39.62 39.62 39.62 39.62 0.2K
13:20 39.60 39.60 39.60 39.60 0.7K
13:21 39.61 39.62 39.61 39.61 0.9K
13:22 39.65 39.66 39.65 39.66 2.1K
13:23 39.64 39.64 39.59 39.59 2.8K
13:26 39.59 39.59 39.56 39.56 3.2K
13:28 39.54 39.54 39.52 39.52 2.6K
13:29 39.53 39.53 39.53 39.53 1.2K
13:30 39.51 39.53 39.51 39.52 1.7K
13:31 39.53 39.53 39.46 39.47 15.0K
13:32 39.49 39.49 39.49 39.49 0.4K
13:33 39.51 39.51 39.51 39.51 0.8K
13:34 39.49 39.49 39.47 39.47 1.7K
13:35 39.49 39.49 39.48 39.48 0.6K
13:36 39.46 39.46 39.46 39.46 0.3K
13:37 39.45 39.45 39.45 39.45 1.4K
13:38 39.49 39.49 39.49 39.49 0.3K
13:39 39.47 39.47 39.47 39.47 0.4K
13:40 39.45 39.45 39.45 39.45 0.3K
13:41 39.48 39.48 39.48 39.48 0.3K
13:42 39.48 39.50 39.47 39.50 3.0K
13:43 39.46 39.46 39.44 39.44 4.1K
13:44 39.42 39.42 39.42 39.42 2.0K
13:46 39.44 39.45 39.44 39.45 1.9K
13:48 39.43 39.43 39.43 39.42 1.3K
13:49 39.42 39.42 39.41 39.42 2.8K
13:50 39.45 39.48 39.45 39.45 3.9K
13:51 39.47 39.47 39.47 39.47 0.2K
13:53 39.44 39.44 39.44 39.44 0.4K
13:54 39.47 39.48 39.47 39.48 1.7K
13:55 39.48 39.48 39.48 39.48 0.5K
13:56 39.48 39.48 39.48 39.48 0.3K
13:57 39.48 39.49 39.47 39.47 8.1K
13:59 39.48 39.48 39.47 39.47 1.2K
14:00 39.50 39.50 39.47 39.47 2.5K
14:01 39.50 39.50 39.50 39.49 4.0K
14:02 39.48 39.48 39.48 39.48 2.7K
14:03 39.49 39.53 39.48 39.48 6.6K
14:04 39.48 39.52 39.48 39.52 0.7K
14:05 39.52 39.56 39.50 39.56 13.6K
14:07 39.55 39.55 39.55 39.55 0.7K
14:08 39.55 39.56 39.53 39.56 10.4K
14:09 39.58 39.58 39.58 39.58 7.1K
14:10 39.62 39.63 39.60 39.60 5.6K
14:11 39.60 39.62 39.60 39.62 1.9K
14:12 39.60 39.60 39.60 39.60 1.0K
14:13 39.61 39.61 39.59 39.61 1.0K
14:14 39.61 39.61 39.59 39.60 1.8K
14:15 39.60 39.60 39.56 39.56 4.4K
14:16 39.57 39.57 39.53 39.55 2.0K
14:17 39.55 39.55 39.55 39.55 2.7K
14:18 39.61 39.65 39.60 39.64 6.5K
14:19 39.62 39.70 39.62 39.70 0.7K
14:20 39.70 39.70 39.70 39.70 0.7K
14:21 39.70 39.70 39.70 39.70 0.2K
14:22 39.70 39.70 39.69 39.69 0.8K
14:23 39.71 39.71 39.69 39.69 1.4K
14:24 39.69 39.69 39.69 39.69 0.7K
14:25 39.69 39.71 39.69 39.71 0.4K
14:26 39.70 39.70 39.66 39.66 3.3K
14:27 39.65 39.65 39.65 39.65 0.5K
14:28 39.65 39.65 39.65 39.65 1.3K
14:30 39.68 39.70 39.68 39.70 1.9K
14:31 39.64 39.64 39.64 39.64 3.4K
14:34 39.63 39.63 39.59 39.59 9.7K
14:35 39.63 39.63 39.63 39.63 1.6K
14:36 39.66 39.66 39.63 39.63 1.1K
14:37 39.63 39.63 39.62 39.62 1.3K
14:38 39.67 39.67 39.67 39.67 0.3K
14:39 39.68 39.68 39.63 39.63 1.3K
14:40 39.66 39.66 39.60 39.60 2.8K
14:41 39.61 39.65 39.61 39.65 2.6K
14:42 39.65 39.65 39.65 39.65 0.3K
14:43 39.63 39.63 39.61 39.61 2.7K
14:44 39.61 39.61 39.61 39.61 2.2K
14:47 39.65 39.65 39.65 39.65 3.3K
14:48 39.64 39.64 39.64 39.64 0.1K
14:49 39.64 39.66 39.64 39.66 0.6K
14:50 39.65 39.66 39.65 39.66 0.6K
14:51 39.66 39.66 39.66 39.66 1.3K
14:52 39.65 39.65 39.63 39.64 2.4K
14:53 39.62 39.62 39.62 39.62 0.5K
14:54 39.63 39.63 39.60 39.60 2.5K
14:55 39.61 39.61 39.59 39.59 2.4K
14:56 39.53 39.53 39.52 39.52 2.3K
14:57 39.51 39.51 39.51 39.51 0.5K
14:58 39.53 39.53 39.53 39.53 1.1K
15:00 39.52 39.55 39.52 39.55 4.5K
15:01 39.54 39.58 39.54 39.58 1.4K
15:02 39.57 39.57 39.57 39.57 1.9K
15:03 39.60 39.60 39.56 39.56 2.9K
15:04 39.56 39.56 39.55 39.55 0.8K
15:05 39.56 39.59 39.56 39.59 1.5K
15:07 39.62 39.62 39.62 39.62 0.2K
15:08 39.62 39.62 39.62 39.62 0.6K
15:09 39.63 39.63 39.63 39.63 0.1K
15:10 39.63 39.63 39.63 39.63 1.3K
15:12 39.62 39.64 39.62 39.64 3.2K
15:13 39.64 39.64 39.64 39.64 0.5K
15:14 39.63 39.65 39.63 39.65 2.0K
15:15 39.67 39.67 39.67 39.67 1.7K
15:16 39.70 39.70 39.69 39.69 0.9K
15:17 39.69 39.70 39.69 39.70 0.5K
15:18 39.70 39.70 39.69 39.69 1.5K
15:19 39.69 39.71 39.67 39.67 9.3K
15:20 39.64 39.64 39.62 39.62 2.4K
15:21 39.62 39.62 39.57 39.57 3.3K
15:22 39.58 39.60 39.58 39.59 4.8K
15:23 39.61 39.65 39.61 39.65 2.3K
15:24 39.66 39.66 39.64 39.64 2.2K
15:25 39.62 39.62 39.58 39.58 1.4K
15:27 39.62 39.62 39.62 39.62 1.2K
15:28 39.60 39.60 39.58 39.58 2.4K
15:29 39.58 39.60 39.58 39.58 0.5K
15:30 39.61 39.63 39.61 39.63 6.7K
15:31 39.63 39.65 39.63 39.65 3.2K
15:32 39.66 39.68 39.66 39.68 0.3K
15:33 39.66 39.68 39.66 39.68 1.2K
15:34 39.67 39.68 39.67 39.68 0.9K
15:35 39.69 39.69 39.66 39.66 2.9K
15:36 39.66 39.66 39.59 39.60 3.6K
15:37 39.58 39.60 39.58 39.60 2.4K
15:38 39.61 39.65 39.61 39.64 8.7K
15:39 39.66 39.66 39.61 39.60 4.7K
15:40 39.61 39.63 39.61 39.63 3.3K
15:41 39.62 39.62 39.62 39.62 1.6K
15:42 39.61 39.61 39.58 39.58 8.6K
15:43 39.59 39.59 39.58 39.58 3.7K
15:44 39.59 39.64 39.59 39.63 7.1K
15:45 39.61 39.61 39.59 39.59 2.8K
15:46 39.57 39.57 39.53 39.53 2.3K
15:47 39.53 39.53 39.51 39.52 3.6K
15:48 39.49 39.49 39.46 39.46 4.1K
15:49 39.47 39.47 39.43 39.43 2.7K
15:50 39.46 39.49 39.44 39.46 16.7K
15:51 39.45 39.46 39.43 39.46 5.4K
15:52 39.45 39.47 39.44 39.46 9.0K
15:53 39.47 39.52 39.46 39.51 18.9K
15:54 39.51 39.66 39.50 39.66 22.1K
15:55 39.69 39.71 39.65 39.69 22.1K
15:56 39.70 39.71 39.64 39.67 15.7K
15:57 39.65 39.66 39.59 39.61 19.5K
15:58 39.60 39.64 39.60 39.64 23.0K
15:59 39.64 39.68 39.62 39.66 1,018.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available