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 39.42 39.42 39.42 39.42 21.5K
09:31 39.46 39.46 39.46 39.46 0.4K
09:32 39.89 39.89 39.89 39.89 4.1K
09:33 39.74 39.91 39.74 39.84 1.8K
09:34 40.07 40.24 40.07 40.24 1.6K
09:35 40.13 40.13 39.92 39.92 5.2K
09:37 39.92 39.92 39.92 39.92 4.3K
09:38 39.80 40.02 39.80 40.00 1.4K
09:40 39.91 39.91 39.91 39.91 0.6K
09:41 39.91 39.95 39.91 39.95 5.1K
09:42 39.75 39.75 39.75 39.75 1.5K
09:43 39.86 39.89 39.86 39.89 4.2K
09:45 39.89 39.89 39.89 39.89 0.3K
09:46 39.94 39.95 39.77 39.77 1.7K
09:47 39.80 39.80 39.80 39.80 0.5K
09:48 39.80 39.80 39.75 39.75 1.7K
09:49 39.82 39.83 39.77 39.83 1.3K
09:50 39.84 39.85 39.84 39.85 0.4K
09:51 39.79 39.84 39.68 39.67 4.1K
09:52 39.82 39.83 39.80 39.80 3.4K
09:53 39.86 39.86 39.84 39.84 0.9K
09:54 39.91 39.97 39.91 39.97 1.4K
09:55 39.94 40.00 39.90 40.00 3.4K
09:56 39.97 40.00 39.97 40.00 0.6K
09:57 39.96 39.96 39.94 39.94 2.5K
09:58 39.91 39.92 39.90 39.92 2.8K
09:59 39.93 39.93 39.93 39.92 1.4K
10:00 39.88 39.99 39.88 39.99 1.6K
10:01 39.93 40.11 39.93 40.11 9.7K
10:02 40.05 40.20 40.05 40.20 5.5K
10:03 40.21 40.23 40.21 40.23 2.4K
10:04 40.20 40.25 40.20 40.25 2.9K
10:05 40.25 40.33 40.22 40.29 7.6K
10:06 40.33 40.33 40.17 40.24 14.5K
10:07 40.24 40.24 40.19 40.24 13.3K
10:08 40.32 40.32 40.23 40.28 4.4K
10:09 40.37 40.42 40.31 40.42 14.8K
10:10 40.45 40.45 40.36 40.36 3.7K
10:11 40.39 40.46 40.37 40.44 10.5K
10:12 40.44 40.44 40.37 40.38 15.6K
10:13 40.37 40.37 40.35 40.35 0.7K
10:14 40.34 40.38 40.31 40.31 11.7K
10:15 40.30 40.39 40.30 40.38 7.9K
10:16 40.53 40.60 40.53 40.60 2.2K
10:17 40.60 40.60 40.51 40.51 7.1K
10:18 40.59 40.60 40.55 40.60 5.2K
10:19 40.60 40.60 40.60 40.60 1.3K
10:20 40.65 40.65 40.61 40.62 2.3K
10:21 40.56 40.56 40.54 40.53 4.7K
10:22 40.47 40.52 40.47 40.52 1.2K
10:23 40.56 40.56 40.52 40.52 3.2K
10:24 40.51 40.51 40.51 40.51 0.7K
10:26 40.55 40.55 40.45 40.45 2.5K
10:27 40.39 40.40 40.39 40.40 1.1K
10:28 40.34 40.34 40.33 40.33 1.8K
10:29 40.29 40.31 40.29 40.29 2.9K
10:30 40.29 40.40 40.29 40.38 5.7K
10:31 40.38 40.44 40.36 40.43 5.7K
10:32 40.40 40.44 40.40 40.44 2.1K
10:33 40.45 40.45 40.40 40.40 1.9K
10:34 40.41 40.41 40.39 40.41 2.0K
10:35 40.39 40.39 40.32 40.32 6.4K
10:36 40.24 40.24 40.21 40.21 2.5K
10:37 40.23 40.23 40.23 40.23 0.4K
10:38 40.23 40.29 40.23 40.28 4.3K
10:39 40.31 40.31 40.26 40.26 1.1K
10:40 40.29 40.29 40.29 40.28 3.5K
10:41 40.26 40.26 40.14 40.14 3.3K
10:42 40.14 40.14 40.14 40.14 0.2K
10:43 40.16 40.19 40.16 40.19 1.4K
10:44 40.18 40.29 40.18 40.29 1.7K
10:45 40.23 40.23 40.23 40.23 0.5K
10:47 40.23 40.23 40.23 40.23 0.4K
10:48 40.23 40.23 40.23 40.23 0.6K
10:50 40.23 40.28 40.23 40.28 1.6K
10:51 40.26 40.26 40.26 40.26 0.6K
10:52 40.22 40.26 40.20 40.20 4.0K
10:53 40.18 40.18 40.18 40.18 1.4K
10:54 40.17 40.20 40.17 40.20 0.4K
10:55 40.14 40.14 40.10 40.10 2.6K
10:56 40.04 40.04 40.04 40.04 0.8K
10:57 39.97 39.97 39.97 39.97 1.0K
10:58 39.93 39.97 39.92 39.92 1.4K
10:59 39.90 39.97 39.90 39.97 0.9K
11:00 39.92 39.96 39.92 39.96 0.7K
11:01 40.01 40.04 40.01 40.04 1.6K
11:03 40.03 40.03 40.03 40.03 0.5K
11:04 40.05 40.05 40.05 40.05 0.6K
11:05 40.05 40.09 40.04 40.09 3.3K
11:07 40.09 40.09 40.09 40.09 0.7K
11:08 40.06 40.06 40.06 40.06 1.1K
11:09 40.05 40.10 40.04 40.05 8.2K
11:10 40.03 40.03 39.99 40.00 0.8K
11:11 40.00 40.00 40.00 40.00 0.1K
11:12 39.99 39.99 39.96 39.96 1.0K
11:13 39.95 39.95 39.95 39.95 1.5K
11:14 39.95 40.00 39.95 40.00 2.8K
11:15 40.01 40.02 40.01 40.02 1.2K
11:16 40.01 40.01 40.01 40.01 0.9K
11:17 40.01 40.01 40.01 40.01 0.2K
11:18 40.01 40.01 39.96 39.96 3.1K
11:19 40.00 40.00 39.96 39.96 1.9K
11:20 39.95 39.95 39.95 39.95 4.0K
11:21 40.00 40.03 40.00 40.00 4.0K
11:22 40.00 40.04 40.00 40.04 2.3K
11:23 40.04 40.04 40.02 40.03 2.0K
11:24 40.03 40.09 40.03 40.09 3.4K
11:25 40.09 40.09 40.09 40.09 1.1K
11:26 40.06 40.09 40.06 40.06 2.2K
11:27 40.08 40.08 40.08 40.08 1.2K
11:28 40.08 40.08 40.08 40.08 2.2K
11:29 40.07 40.19 40.05 40.16 12.0K
11:30 40.19 40.19 40.16 40.16 1.0K
11:31 40.16 40.28 40.16 40.27 8.3K
11:32 40.24 40.24 40.21 40.21 2.4K
11:33 40.26 40.26 40.21 40.21 7.1K
11:34 40.21 40.23 40.14 40.14 4.9K
11:36 40.14 40.14 40.09 40.09 1.5K
11:37 40.09 40.09 40.09 40.09 0.5K
11:38 40.13 40.16 40.09 40.09 3.9K
11:39 40.10 40.14 40.06 40.06 2.4K
11:40 40.00 40.00 40.00 40.00 1.3K
11:42 39.97 40.01 39.97 40.01 1.5K
11:43 40.01 40.02 40.01 40.01 1.6K
11:44 39.98 39.98 39.98 39.98 0.8K
11:45 39.97 40.00 39.97 39.99 0.4K
11:46 39.96 40.00 39.96 40.00 0.6K
11:47 39.97 39.97 39.96 39.96 1.1K
11:48 39.99 39.99 39.99 39.99 0.7K
11:49 39.96 39.96 39.96 39.96 0.2K
11:50 39.92 39.95 39.92 39.95 2.7K
11:51 39.97 39.97 39.96 39.96 0.7K
11:52 40.01 40.01 40.01 40.01 2.3K
11:54 39.94 39.94 39.94 39.94 0.7K
11:55 39.94 39.94 39.94 39.94 0.6K
11:56 39.91 39.91 39.91 39.91 1.0K
11:57 39.93 39.93 39.93 39.93 0.2K
11:58 39.95 39.95 39.95 39.95 2.1K
12:01 39.90 39.90 39.90 39.90 0.7K
12:02 39.94 39.94 39.93 39.93 1.2K
12:04 39.96 39.97 39.94 39.94 2.1K
12:05 39.93 39.93 39.90 39.90 1.2K
12:06 39.91 39.91 39.82 39.82 4.1K
12:08 39.82 39.82 39.82 39.82 0.2K
12:09 39.82 39.84 39.82 39.84 1.8K
12:11 39.82 39.82 39.82 39.82 0.3K
12:12 39.85 39.85 39.85 39.85 1.9K
12:13 39.81 39.81 39.81 39.81 0.9K
12:15 39.87 39.88 39.87 39.88 1.8K
12:16 39.86 39.86 39.86 39.86 0.1K
12:17 39.83 39.86 39.83 39.85 3.9K
12:18 39.88 39.88 39.88 39.88 0.3K
12:19 39.85 39.85 39.85 39.85 19.0K
12:20 39.79 39.79 39.77 39.78 14.0K
12:21 39.74 39.77 39.74 39.77 3.8K
12:22 39.81 39.81 39.68 39.68 2.5K
12:23 39.62 39.62 39.62 39.62 0.2K
12:24 39.60 39.60 39.60 39.60 1.2K
12:25 39.56 39.56 39.56 39.56 0.6K
12:26 39.53 39.55 39.53 39.55 0.5K
12:27 39.54 39.54 39.54 39.54 0.5K
12:28 39.54 39.54 39.54 39.54 0.6K
12:30 39.55 39.55 39.51 39.51 3.1K
12:31 39.47 39.47 39.43 39.43 1.0K
12:32 39.47 39.47 39.47 39.47 0.7K
12:33 39.43 39.43 39.40 39.40 1.5K
12:34 39.40 39.40 39.38 39.38 0.9K
12:35 39.42 39.43 39.42 39.43 2.4K
12:36 39.38 39.38 39.38 39.38 0.2K
12:37 39.37 39.42 39.37 39.42 1.7K
12:38 39.45 39.45 39.43 39.43 2.0K
12:40 39.44 39.52 39.43 39.52 3.7K
12:41 39.51 39.53 39.51 39.53 2.4K
12:42 39.55 39.55 39.54 39.55 1.6K
12:43 39.59 39.64 39.59 39.64 1.7K
12:44 39.64 39.64 39.64 39.64 0.3K
12:45 39.64 39.67 39.64 39.65 2.0K
12:47 39.69 39.69 39.63 39.63 1.9K
12:48 39.62 39.62 39.60 39.60 0.5K
12:49 39.62 39.62 39.59 39.61 1.6K
12:50 39.63 39.63 39.61 39.61 1.1K
12:51 39.63 39.64 39.62 39.62 2.8K
12:52 39.62 39.62 39.57 39.57 2.3K
12:53 39.59 39.59 39.53 39.53 7.2K
12:54 39.60 39.60 39.57 39.57 0.6K
12:55 39.60 39.60 39.57 39.57 1.7K
12:56 39.55 39.57 39.55 39.55 0.9K
12:57 39.62 39.62 39.62 39.62 0.6K
12:59 39.54 39.54 39.53 39.53 1.2K
13:00 39.58 39.58 39.51 39.53 2.7K
13:01 39.55 39.62 39.55 39.62 2.3K
13:02 39.59 39.62 39.59 39.62 0.6K
13:03 39.63 39.64 39.61 39.61 1.6K
13:04 39.66 39.67 39.62 39.67 2.7K
13:05 39.67 39.72 39.67 39.69 10.5K
13:06 39.69 39.70 39.64 39.64 12.6K
13:07 39.62 39.67 39.62 39.67 2.4K
13:08 39.68 39.75 39.68 39.75 2.4K
13:09 39.76 39.76 39.76 39.76 1.3K
13:10 39.79 39.79 39.79 39.79 0.6K
13:11 39.86 39.86 39.82 39.84 1.4K
13:12 39.91 39.91 39.90 39.90 13.4K
13:13 39.90 39.90 39.90 39.90 7.8K
13:14 39.89 39.95 39.89 39.95 6.2K
13:15 39.93 39.97 39.93 39.97 1.0K
13:16 39.97 40.00 39.97 39.98 1.3K
13:17 39.98 40.01 39.98 40.01 5.7K
13:18 39.98 40.03 39.98 40.03 2.9K
13:19 40.02 40.05 40.02 40.05 2.8K
13:20 40.06 40.08 40.06 40.08 2.1K
13:21 40.07 40.10 40.04 40.04 3.1K
13:22 40.07 40.14 40.07 40.14 2.0K
13:24 40.12 40.12 40.08 40.08 1.6K
13:25 40.10 40.10 40.10 40.10 0.2K
13:26 40.09 40.13 40.09 40.13 2.1K
13:27 40.12 40.22 40.12 40.22 4.0K
13:28 40.23 40.24 40.23 40.23 1.9K
13:29 40.25 40.25 40.25 40.25 1.5K
13:30 40.25 40.25 40.22 40.22 7.2K
13:31 40.23 40.23 40.19 40.19 2.3K
13:32 40.20 40.20 40.20 40.20 0.8K
13:33 40.14 40.14 40.14 40.14 1.1K
13:35 40.19 40.19 40.19 40.19 1.2K
13:36 40.21 40.21 40.21 40.21 1.3K
13:37 40.23 40.23 40.23 40.23 0.5K
13:38 40.23 40.24 40.21 40.24 1.1K
13:39 40.19 40.21 40.19 40.21 13.2K
13:40 40.23 40.23 40.21 40.21 1.2K
13:41 40.19 40.19 40.18 40.17 1.9K
13:42 40.17 40.17 40.14 40.14 1.2K
13:43 40.17 40.17 40.16 40.16 0.7K
13:44 40.15 40.17 40.15 40.16 3.3K
13:45 40.16 40.18 40.16 40.17 1.9K
13:46 40.17 40.17 40.17 40.17 0.6K
13:47 40.18 40.18 40.18 40.18 0.7K
13:48 40.14 40.16 40.14 40.16 4.3K
13:49 40.17 40.18 40.17 40.18 0.8K
13:50 40.16 40.16 40.16 40.16 0.5K
13:51 40.17 40.19 40.17 40.19 3.7K
13:52 40.20 40.20 40.19 40.19 2.0K
13:53 40.21 40.21 40.21 40.21 0.7K
13:54 40.18 40.18 40.18 40.18 1.5K
13:55 40.17 40.18 40.17 40.18 2.4K
13:56 40.16 40.16 40.16 40.16 1.3K
13:57 40.17 40.18 40.17 40.18 3.6K
13:58 40.20 40.20 40.19 40.19 1.2K
13:59 40.21 40.23 40.21 40.23 2.5K
14:00 40.21 40.23 40.21 40.23 2.9K
14:01 40.27 40.39 40.27 40.39 17.5K
14:02 40.39 40.46 40.39 40.46 4.0K
14:03 40.46 40.46 40.46 40.46 0.7K
14:04 40.45 40.47 40.45 40.46 7.3K
14:05 40.46 40.48 40.46 40.46 8.2K
14:06 40.47 40.48 40.47 40.48 1.4K
14:07 40.47 40.47 40.43 40.43 4.7K
14:08 40.42 40.42 40.41 40.41 10.4K
14:09 40.43 40.43 40.43 40.43 3.1K
14:10 40.43 40.43 40.43 40.43 1.3K
14:11 40.45 40.45 40.43 40.43 1.5K
14:12 40.46 40.46 40.46 40.46 0.6K
14:14 40.46 40.46 40.45 40.45 3.0K
14:15 40.46 40.46 40.46 40.46 1.3K
14:16 40.45 40.46 40.45 40.46 1.6K
14:17 40.49 40.49 40.49 40.49 0.6K
14:18 40.50 40.51 40.50 40.51 11.5K
14:19 40.52 40.55 40.52 40.53 14.4K
14:20 40.53 40.53 40.47 40.48 13.3K
14:21 40.45 40.47 40.45 40.47 2.4K
14:22 40.46 40.47 40.44 40.45 4.7K
14:23 40.45 40.45 40.45 40.45 0.5K
14:25 40.46 40.46 40.40 40.40 4.4K
14:26 40.37 40.37 40.37 40.37 0.5K
14:27 40.36 40.36 40.30 40.30 2.6K
14:28 40.30 40.30 40.30 40.30 0.9K
14:29 40.28 40.28 40.27 40.27 0.6K
14:30 40.30 40.30 40.25 40.28 4.7K
14:31 40.28 40.28 40.23 40.23 3.0K
14:33 40.18 40.18 40.15 40.16 2.3K
14:34 40.13 40.13 40.13 40.13 0.6K
14:35 40.08 40.09 40.08 40.09 2.5K
14:36 40.08 40.08 40.08 40.08 1.0K
14:37 40.07 40.12 40.07 40.12 3.6K
14:38 40.17 40.18 40.17 40.18 0.9K
14:39 40.21 40.21 40.19 40.19 1.2K
14:40 40.19 40.19 40.19 40.19 2.0K
14:41 40.16 40.17 40.16 40.17 0.9K
14:42 40.15 40.15 40.12 40.12 2.8K
14:43 40.11 40.11 40.11 40.11 1.9K
14:44 40.09 40.12 40.09 40.12 2.2K
14:45 40.15 40.15 40.15 40.15 0.4K
14:46 40.17 40.17 40.12 40.12 2.6K
14:48 40.11 40.11 40.11 40.11 1.7K
14:50 40.08 40.08 40.08 40.08 0.7K
14:51 40.07 40.07 40.06 40.06 1.8K
14:52 40.03 40.03 40.03 40.03 2.8K
14:53 39.99 39.99 39.99 39.99 0.1K
14:54 40.00 40.04 40.00 40.04 3.0K
14:55 40.06 40.06 40.06 40.06 0.2K
14:56 40.07 40.10 40.07 40.10 2.7K
14:58 40.10 40.11 40.09 40.09 2.1K
14:59 40.10 40.10 40.10 40.10 1.5K
15:00 40.10 40.15 40.10 40.15 2.3K
15:01 40.17 40.17 40.16 40.16 1.6K
15:02 40.17 40.17 40.12 40.12 4.5K
15:03 40.10 40.11 40.10 40.11 0.8K
15:05 40.11 40.12 40.11 40.12 1.4K
15:06 40.13 40.13 40.13 40.13 0.7K
15:07 40.12 40.12 40.12 40.12 0.7K
15:08 40.14 40.14 40.14 40.14 0.1K
15:09 40.12 40.13 40.12 40.13 1.1K
15:10 40.11 40.12 40.11 40.12 8.4K
15:11 40.12 40.15 40.12 40.14 6.2K
15:12 40.13 40.18 40.13 40.18 9.0K
15:13 40.19 40.24 40.19 40.23 3.8K
15:14 40.22 40.24 40.22 40.24 9.1K
15:15 40.25 40.26 40.20 40.20 5.1K
15:16 40.20 40.22 40.20 40.22 7.1K
15:17 40.22 40.23 40.19 40.20 5.0K
15:18 40.20 40.22 40.17 40.17 3.8K
15:19 40.19 40.20 40.19 40.19 2.9K
15:20 40.19 40.19 40.16 40.16 1.2K
15:21 40.13 40.13 40.13 40.13 0.7K
15:22 40.12 40.12 40.11 40.11 0.6K
15:23 40.12 40.14 40.12 40.14 2.9K
15:24 40.16 40.26 40.16 40.26 11.2K
15:26 40.26 40.26 40.22 40.22 2.8K
15:27 40.23 40.23 40.20 40.20 3.1K
15:28 40.20 40.21 40.20 40.21 0.8K
15:29 40.23 40.23 40.19 40.21 13.8K
15:30 40.18 40.18 40.17 40.17 2.9K
15:31 40.22 40.22 40.20 40.21 20.9K
15:32 40.22 40.22 40.20 40.20 2.5K
15:33 40.17 40.17 40.13 40.13 4.4K
15:34 40.13 40.13 40.13 40.13 0.9K
15:35 40.13 40.13 40.08 40.08 2.0K
15:36 40.08 40.08 40.07 40.07 0.9K
15:37 40.09 40.09 40.00 40.00 2.8K
15:38 40.02 40.02 40.02 40.02 0.7K
15:39 40.01 40.02 39.95 39.98 4.5K
15:40 39.97 40.01 39.97 40.01 6.3K
15:41 40.00 40.01 40.00 40.01 2.6K
15:42 40.00 40.00 40.00 39.99 2.5K
15:43 40.00 40.02 39.97 40.00 6.7K
15:44 40.01 40.10 40.01 40.10 7.3K
15:45 40.03 40.06 40.03 40.06 12.7K
15:46 40.02 40.04 40.00 40.00 7.6K
15:47 40.00 40.04 40.00 40.04 2.9K
15:48 40.03 40.03 39.97 39.97 4.4K
15:49 39.97 39.99 39.97 39.97 8.4K
15:50 39.92 39.96 39.92 39.96 7.4K
15:51 39.95 39.99 39.95 39.96 7.3K
15:52 39.96 39.96 39.94 39.94 5.9K
15:53 39.96 39.96 39.95 39.95 3.8K
15:54 39.97 39.99 39.96 39.98 12.2K
15:55 39.98 39.99 39.98 39.99 23.5K
15:56 40.00 40.02 40.00 40.02 15.3K
15:57 40.03 40.03 40.02 40.02 20.1K
15:58 40.03 40.04 40.01 40.01 23.1K
15:59 40.02 40.07 40.02 40.04 291.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available