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 38.50 39.03 38.50 39.03 89.6K
09:31 38.95 38.96 38.63 38.96 29.3K
09:32 38.72 38.97 38.66 38.70 1.6K
09:33 38.88 38.88 38.25 38.25 44.6K
09:34 38.25 38.27 38.16 38.23 13.3K
09:35 38.25 38.25 37.80 37.80 31.5K
09:36 37.88 37.89 37.33 37.46 54.3K
09:37 37.45 37.54 37.45 37.48 7.3K
09:38 37.43 37.83 37.43 37.83 2.7K
09:39 37.86 37.87 37.48 37.65 46.7K
09:40 37.63 37.63 37.45 37.45 3.6K
09:41 37.62 37.62 37.35 37.35 11.2K
09:42 37.18 37.18 37.02 37.06 25.2K
09:43 37.06 37.49 37.06 37.49 32.8K
09:44 37.69 37.69 37.67 37.67 12.0K
09:45 38.00 38.30 38.00 38.17 18.8K
09:46 38.18 38.33 38.18 38.25 4.4K
09:47 38.18 38.47 38.18 38.47 5.5K
09:48 38.47 38.65 38.47 38.65 6.1K
09:49 38.48 38.49 38.48 38.49 3.3K
09:50 38.67 38.67 38.66 38.66 2.6K
09:51 38.49 38.77 38.49 38.69 3.6K
09:52 38.72 38.72 38.64 38.65 2.5K
09:53 38.66 38.83 38.66 38.83 31.7K
09:54 38.81 38.81 38.70 38.72 5.8K
09:55 38.71 38.90 38.70 38.90 80.0K
09:56 38.81 38.99 38.81 38.99 63.9K
09:57 38.93 38.97 38.90 38.93 145.0K
09:58 38.93 38.93 38.89 38.90 18.8K
09:59 38.94 39.10 38.90 39.10 21.3K
10:00 39.19 39.43 39.06 39.43 6.9K
10:01 39.47 39.61 39.09 39.10 43.5K
10:02 39.10 39.33 39.10 39.28 19.1K
10:03 39.35 39.35 38.85 38.85 26.5K
10:04 38.85 39.11 38.83 38.92 6.7K
10:05 39.01 39.02 38.94 39.02 4.3K
10:06 39.05 39.23 38.86 39.23 4.5K
10:07 39.17 39.28 39.17 39.26 3.9K
10:08 39.20 39.20 39.07 39.12 2.9K
10:09 39.07 39.07 38.96 38.96 4.7K
10:10 38.95 38.95 38.95 38.95 0.9K
10:11 38.99 39.06 38.99 39.06 5.5K
10:12 38.99 39.25 38.99 39.25 2.4K
10:13 39.11 39.14 39.11 39.13 3.7K
10:14 39.13 39.13 39.12 39.12 1.6K
10:15 39.24 39.55 39.13 39.55 3.5K
10:16 39.45 39.45 39.29 39.28 6.7K
10:17 39.27 39.27 39.27 39.27 2.0K
10:18 39.28 39.28 39.24 39.28 0.7K
10:19 39.28 39.28 39.16 39.20 7.4K
10:20 39.24 39.24 39.20 39.20 3.1K
10:21 39.21 39.29 39.20 39.29 2.1K
10:22 39.27 39.27 39.27 39.27 1.0K
10:23 39.28 39.38 39.17 39.17 10.9K
10:24 39.07 39.07 39.07 39.07 4.5K
10:25 39.07 39.07 39.07 39.07 1.7K
10:26 39.08 39.08 38.89 38.94 8.6K
10:27 38.92 38.92 38.89 38.90 2.6K
10:28 38.89 38.89 38.85 38.88 2.9K
10:29 38.93 38.94 38.85 38.94 9.0K
10:30 38.94 38.94 38.93 38.93 1.2K
10:31 38.96 39.02 38.92 39.02 5.7K
10:32 39.02 39.02 38.95 38.95 5.5K
10:33 39.02 39.02 38.95 38.99 1.6K
10:34 39.13 39.16 39.13 39.16 3.2K
10:35 39.00 39.15 39.00 39.04 66.6K
10:36 39.05 39.05 38.88 38.88 34.5K
10:37 39.03 39.03 38.91 38.91 4.5K
10:38 38.91 38.98 38.91 38.92 4.8K
10:39 38.95 38.95 38.91 38.94 1.5K
10:40 38.93 38.93 38.89 38.89 61.8K
10:41 38.90 38.99 38.90 38.98 22.1K
10:42 38.93 38.99 38.93 38.98 2.8K
10:43 38.95 39.00 38.95 38.99 3.6K
10:44 39.02 39.02 39.02 39.02 0.4K
10:45 39.02 39.05 39.01 39.02 11.5K
10:46 39.00 39.00 39.00 39.00 0.8K
10:47 39.02 39.02 39.00 39.00 1.0K
10:48 39.00 39.04 38.99 39.04 3.9K
10:49 39.05 39.05 39.05 39.05 2.9K
10:50 39.01 39.01 38.99 38.99 5.6K
10:51 39.02 39.05 39.02 39.05 10.1K
10:52 39.14 39.15 39.13 39.13 3.3K
10:53 39.13 39.13 39.12 39.12 5.1K
10:54 39.14 39.33 39.14 39.28 37.6K
10:55 39.25 39.25 39.17 39.17 5.0K
10:56 39.17 39.29 39.17 39.28 5.9K
10:57 39.26 39.30 39.26 39.30 3.6K
10:58 39.33 39.33 39.33 39.33 0.6K
10:59 39.38 39.39 39.35 39.37 4.8K
11:00 39.39 39.41 39.39 39.41 1.8K
11:01 39.41 39.41 39.40 39.40 1.1K
11:02 39.45 39.55 39.45 39.55 2.4K
11:03 39.56 39.56 39.56 39.56 2.7K
11:04 39.60 39.63 39.60 39.63 2.1K
11:05 39.60 39.65 39.60 39.64 2.9K
11:06 39.64 39.65 39.63 39.63 9.7K
11:07 39.62 39.62 39.62 39.62 1.1K
11:08 39.66 39.73 39.66 39.73 5.5K
11:09 39.70 39.70 39.65 39.65 6.5K
11:10 39.67 39.69 39.64 39.69 3.7K
11:11 39.73 39.77 39.73 39.77 20.6K
11:12 39.79 39.79 39.78 39.79 1.8K
11:13 39.79 39.80 39.79 39.78 1.7K
11:14 39.79 39.79 39.69 39.70 21.0K
11:16 39.72 39.92 39.72 39.92 3.9K
11:17 39.94 39.97 39.85 39.91 10.3K
11:18 39.88 39.88 39.87 39.88 2.8K
11:19 39.88 39.90 39.88 39.90 5.5K
11:20 39.88 39.88 39.80 39.80 12.1K
11:21 39.80 39.87 39.80 39.84 2.6K
11:22 39.85 39.85 39.85 39.85 0.2K
11:23 39.86 39.94 39.86 39.94 5.4K
11:24 39.98 39.98 39.98 39.98 0.7K
11:25 39.95 39.95 39.95 39.95 1.9K
11:26 39.92 39.92 39.87 39.87 3.2K
11:27 39.74 39.74 39.71 39.71 2.1K
11:28 39.67 39.69 39.67 39.69 0.7K
11:29 39.76 39.76 39.73 39.73 4.1K
11:30 39.73 39.73 39.73 39.73 1.0K
11:31 39.70 39.73 39.64 39.64 8.0K
11:32 39.62 39.62 39.62 39.62 3.1K
11:33 39.62 39.63 39.62 39.63 1.3K
11:35 39.64 39.65 39.60 39.65 13.1K
11:36 39.65 39.65 39.56 39.56 3.9K
11:37 39.55 39.55 39.53 39.53 2.0K
11:38 39.56 39.57 39.52 39.57 2.0K
11:39 39.59 39.59 39.58 39.58 3.2K
11:41 39.60 39.60 39.56 39.59 1.8K
11:42 39.53 39.53 39.53 39.53 1.4K
11:43 39.52 39.52 39.52 39.52 3.9K
11:44 39.53 39.56 39.53 39.56 3.0K
11:45 39.63 39.66 39.63 39.66 1.5K
11:46 39.66 39.66 39.66 39.66 0.8K
11:47 39.69 39.70 39.69 39.70 1.9K
11:48 39.68 39.68 39.55 39.55 5.7K
11:49 39.55 39.55 39.55 39.55 0.1K
11:50 39.55 39.55 39.49 39.49 0.4K
11:51 39.55 39.55 39.49 39.50 0.5K
11:52 39.55 39.55 39.48 39.48 4.5K
11:53 39.47 39.47 39.45 39.45 1.9K
11:54 39.45 39.45 39.45 39.45 0.9K
11:55 39.51 39.57 39.51 39.57 2.8K
11:57 39.63 39.65 39.63 39.65 1.1K
11:58 39.65 39.65 39.65 39.65 0.9K
11:59 39.62 39.62 39.60 39.60 4.1K
12:00 39.61 39.61 39.61 39.61 0.3K
12:01 39.56 39.56 39.56 39.56 0.6K
12:02 39.57 39.60 39.57 39.58 2.8K
12:04 39.63 39.63 39.63 39.63 1.8K
12:06 39.67 39.67 39.67 39.67 0.5K
12:07 39.68 39.68 39.68 39.68 0.5K
12:08 39.65 39.65 39.65 39.65 1.0K
12:09 39.70 39.70 39.70 39.70 1.5K
12:10 39.75 39.75 39.70 39.70 2.3K
12:11 39.76 39.76 39.76 39.76 0.8K
12:12 39.76 39.76 39.71 39.71 3.6K
12:13 39.69 39.69 39.69 39.69 2.0K
12:14 39.69 39.69 39.69 39.69 0.6K
12:15 39.71 39.73 39.71 39.73 1.1K
12:16 39.77 39.78 39.77 39.78 0.5K
12:17 39.76 39.78 39.75 39.77 1.6K
12:18 39.78 39.83 39.78 39.83 1.2K
12:19 39.84 39.85 39.84 39.85 0.5K
12:20 39.89 39.91 39.89 39.91 1.3K
12:21 39.93 39.93 39.92 39.93 2.3K
12:22 39.94 39.94 39.93 39.93 0.7K
12:23 39.91 39.93 39.91 39.93 3.8K
12:24 39.93 39.93 39.93 39.93 1.4K
12:25 39.92 39.92 39.86 39.86 3.3K
12:26 39.87 39.87 39.87 39.87 4.0K
12:27 39.86 39.86 39.86 39.86 0.9K
12:28 39.88 39.88 39.88 39.88 0.6K
12:29 39.88 39.88 39.79 39.83 5.0K
12:30 39.85 39.91 39.85 39.91 2.3K
12:31 39.87 39.87 39.87 39.87 1.0K
12:32 39.85 39.85 39.85 39.85 1.4K
12:33 39.84 39.84 39.83 39.83 2.4K
12:34 39.84 39.84 39.84 39.84 0.9K
12:35 39.84 39.84 39.84 39.84 0.7K
12:36 39.84 39.84 39.84 39.84 0.6K
12:37 39.89 39.89 39.89 39.89 1.6K
12:38 39.88 39.88 39.88 39.88 3.3K
12:40 39.91 39.92 39.89 39.89 2.3K
12:41 39.90 39.94 39.90 39.94 17.5K
12:42 39.91 40.02 39.91 40.02 3.0K
12:43 39.96 40.01 39.96 40.01 1.5K
12:44 40.05 40.10 40.05 40.08 1.3K
12:45 40.08 40.08 40.07 40.07 0.5K
12:46 40.07 40.12 40.07 40.12 1.7K
12:48 40.09 40.09 40.08 40.09 10.3K
12:49 40.09 40.12 40.09 40.12 5.2K
12:50 40.10 40.10 40.10 40.10 0.5K
12:51 40.08 40.08 40.08 40.08 5.1K
12:52 40.08 40.09 40.08 40.09 1.4K
12:53 40.08 40.08 40.08 40.08 0.3K
12:54 40.12 40.12 40.12 40.12 0.9K
12:55 40.14 40.14 40.14 40.14 1.3K
12:56 40.12 40.12 40.12 40.12 0.6K
12:57 40.15 40.16 40.15 40.16 2.2K
12:58 40.16 40.16 40.16 40.16 0.6K
12:59 40.17 40.20 40.17 40.18 1.9K
13:00 40.13 40.17 40.12 40.12 3.4K
13:01 40.17 40.17 40.17 40.17 0.3K
13:02 40.17 40.17 40.13 40.16 10.0K
13:03 40.13 40.15 40.13 40.15 1.2K
13:04 40.18 40.18 40.18 40.18 1.7K
13:05 40.24 40.24 40.24 40.24 0.4K
13:06 40.23 40.23 40.17 40.17 4.6K
13:07 40.20 40.20 40.20 40.20 0.4K
13:09 40.21 40.23 40.21 40.23 1.2K
13:10 40.22 40.22 40.20 40.20 4.0K
13:12 40.15 40.18 40.15 40.18 1.3K
13:13 40.15 40.18 40.15 40.17 2.9K
13:14 40.21 40.21 40.21 40.21 1.7K
13:16 40.18 40.20 40.18 40.20 1.4K
13:17 40.20 40.20 40.20 40.20 1.6K
13:19 40.20 40.21 40.20 40.21 0.7K
13:20 40.21 40.21 40.21 40.21 0.5K
13:21 40.21 40.21 40.21 40.21 0.3K
13:22 40.20 40.22 40.20 40.20 1.1K
13:23 40.20 40.21 40.20 40.20 1.2K
13:24 40.20 40.20 40.19 40.19 5.2K
13:25 40.23 40.26 40.23 40.26 4.4K
13:26 40.26 40.28 40.26 40.28 1.9K
13:27 40.25 40.26 40.25 40.26 4.4K
13:28 40.28 40.28 40.28 40.28 1.2K
13:29 40.27 40.27 40.22 40.22 4.4K
13:30 40.22 40.22 40.22 40.22 0.4K
13:31 40.21 40.21 40.21 40.21 1.8K
13:32 40.25 40.26 40.23 40.23 2.6K
13:33 40.21 40.26 40.21 40.26 7.6K
13:34 40.26 40.26 40.19 40.19 5.1K
13:35 40.22 40.22 40.22 40.22 0.5K
13:37 40.22 40.23 40.22 40.23 1.1K
13:38 40.23 40.23 40.21 40.21 4.7K
13:39 40.22 40.22 40.20 40.20 2.7K
13:40 40.17 40.17 40.06 40.06 2.2K
13:41 40.04 40.10 40.04 40.10 0.3K
13:42 40.04 40.04 40.04 40.03 3.4K
13:43 40.03 40.03 40.03 40.03 2.3K
13:44 40.03 40.03 40.03 40.03 0.4K
13:45 40.02 40.05 40.02 40.04 1.3K
13:46 40.04 40.12 40.04 40.12 4.0K
13:48 40.15 40.15 40.15 40.15 0.4K
13:49 40.14 40.14 40.14 40.14 2.9K
13:51 40.19 40.19 40.19 40.19 0.6K
13:52 40.22 40.24 40.22 40.24 1.9K
13:53 40.25 40.25 40.25 40.25 2.0K
13:54 40.23 40.24 40.21 40.24 1.8K
13:55 40.23 40.23 40.23 40.23 0.7K
13:56 40.23 40.23 40.23 40.23 0.2K
13:57 40.23 40.24 40.23 40.24 1.0K
13:58 40.24 40.24 40.24 40.24 1.4K
14:00 40.25 40.33 40.25 40.33 8.0K
14:01 40.30 40.35 40.30 40.33 6.6K
14:02 40.28 40.28 40.28 40.28 1.5K
14:03 40.27 40.27 40.27 40.27 1.6K
14:04 40.27 40.27 40.27 40.27 0.5K
14:05 40.24 40.24 40.24 40.24 2.3K
14:06 40.26 40.27 40.26 40.27 2.5K
14:08 40.31 40.32 40.30 40.32 1.8K
14:09 40.33 40.33 40.33 40.33 0.5K
14:10 40.36 40.36 40.29 40.28 9.3K
14:11 40.29 40.29 40.29 40.29 0.3K
14:12 40.29 40.29 40.27 40.27 2.2K
14:13 40.25 40.25 40.22 40.22 1.7K
14:14 40.32 40.32 40.32 40.32 3.5K
14:15 40.30 40.30 40.30 40.30 0.9K
14:16 40.31 40.32 40.31 40.31 4.0K
14:18 40.32 40.32 40.32 40.32 0.5K
14:19 40.32 40.35 40.32 40.35 2.1K
14:20 40.35 40.36 40.35 40.35 1.3K
14:21 40.36 40.36 40.34 40.34 1.4K
14:22 40.34 40.34 40.34 40.34 1.5K
14:24 40.33 40.33 40.30 40.30 4.6K
14:25 40.30 40.32 40.28 40.32 3.2K
14:26 40.32 40.32 40.32 40.32 0.8K
14:28 40.33 40.33 40.33 40.33 0.9K
14:29 40.29 40.35 40.29 40.31 0.8K
14:30 40.32 40.32 40.32 40.32 1.4K
14:31 40.34 40.34 40.32 40.32 2.7K
14:32 40.30 40.31 40.30 40.30 1.3K
14:33 40.31 40.31 40.29 40.29 2.1K
14:34 40.28 40.28 40.26 40.26 1.4K
14:35 40.26 40.28 40.26 40.28 3.6K
14:36 40.29 40.29 40.29 40.29 1.3K
14:37 40.33 40.33 40.33 40.33 1.2K
14:38 40.34 40.38 40.34 40.38 3.5K
14:39 40.39 40.40 40.38 40.39 2.9K
14:40 40.42 40.42 40.42 40.42 1.1K
14:41 40.43 40.43 40.43 40.43 0.4K
14:42 40.43 40.43 40.43 40.43 2.3K
14:43 40.46 40.46 40.46 40.46 0.8K
14:44 40.46 40.49 40.45 40.47 3.5K
14:45 40.47 40.50 40.47 40.49 5.2K
14:46 40.51 40.53 40.50 40.49 2.7K
14:47 40.49 40.56 40.49 40.53 2.9K
14:48 40.53 40.56 40.53 40.56 1.1K
14:49 40.57 40.57 40.57 40.57 0.8K
14:50 40.58 40.58 40.54 40.55 1.9K
14:51 40.51 40.52 40.51 40.52 2.0K
14:52 40.55 40.55 40.52 40.52 0.7K
14:53 40.53 40.55 40.53 40.55 1.7K
14:54 40.54 40.54 40.51 40.51 3.6K
14:55 40.50 40.50 40.41 40.44 32.7K
14:56 40.41 40.53 40.40 40.53 17.9K
14:57 40.54 40.54 40.31 40.31 22.0K
14:58 40.34 40.34 40.28 40.28 1.8K
14:59 40.43 40.49 40.43 40.49 9.4K
15:00 40.50 40.50 40.50 40.50 3.1K
15:01 40.50 40.62 40.50 40.55 12.0K
15:02 40.55 40.55 40.55 40.55 2.3K
15:03 40.55 40.68 40.51 40.68 3.7K
15:04 40.68 40.69 40.57 40.57 6.3K
15:05 40.61 40.61 40.56 40.56 1.1K
15:06 40.60 40.60 40.60 40.60 1.9K
15:07 40.64 40.64 40.55 40.59 16.4K
15:08 40.61 40.61 40.57 40.61 1.4K
15:09 40.62 40.62 40.62 40.62 3.1K
15:10 40.64 40.64 40.64 40.64 7.3K
15:11 40.63 40.63 40.60 40.60 3.5K
15:12 40.58 40.62 40.58 40.62 1.5K
15:13 40.61 40.65 40.61 40.63 6.5K
15:14 40.65 40.65 40.61 40.61 1.1K
15:15 40.62 40.64 40.62 40.64 12.7K
15:16 40.64 40.65 40.61 40.62 4.2K
15:17 40.64 40.64 40.63 40.63 1.3K
15:18 40.63 40.63 40.55 40.55 4.4K
15:19 40.55 40.55 40.47 40.47 5.7K
15:20 40.51 40.51 40.46 40.46 8.8K
15:21 40.42 40.42 40.34 40.34 5.9K
15:22 40.34 40.39 40.34 40.39 2.4K
15:23 40.38 40.38 40.38 40.38 1.0K
15:24 40.38 40.40 40.36 40.40 6.5K
15:25 40.38 40.39 40.38 40.39 2.5K
15:26 40.37 40.37 40.34 40.34 5.1K
15:27 40.34 40.35 40.34 40.35 1.7K
15:28 40.35 40.38 40.34 40.38 2.3K
15:29 40.37 40.40 40.37 40.39 3.4K
15:30 40.46 40.52 40.45 40.47 12.9K
15:31 40.48 40.48 40.47 40.47 2.6K
15:32 40.51 40.52 40.50 40.50 20.3K
15:33 40.50 40.51 40.48 40.49 7.3K
15:34 40.49 40.51 40.49 40.49 7.2K
15:35 40.51 40.51 40.47 40.47 12.0K
15:36 40.47 40.47 40.44 40.44 11.2K
15:37 40.44 40.48 40.44 40.48 8.9K
15:38 40.48 40.48 40.43 40.43 7.6K
15:39 40.42 40.42 40.42 40.42 2.6K
15:40 40.42 40.42 40.40 40.42 4.5K
15:41 40.40 40.42 40.40 40.41 35.5K
15:42 40.34 40.34 40.17 40.17 41.7K
15:43 40.21 40.26 40.21 40.21 13.0K
15:44 40.20 40.20 40.11 40.10 4.3K
15:45 40.10 40.17 40.10 40.13 4.1K
15:46 40.08 40.12 40.06 40.12 9.3K
15:47 40.12 40.17 40.12 40.16 4.2K
15:48 40.15 40.15 40.10 40.12 3.3K
15:49 40.10 40.12 40.10 40.12 4.4K
15:50 40.15 40.23 40.15 40.23 17.8K
15:51 40.23 40.23 40.11 40.11 17.8K
15:52 40.12 40.23 40.12 40.23 19.0K
15:53 40.25 40.29 40.17 40.17 10.5K
15:54 40.19 40.21 40.06 40.06 12.2K
15:55 40.06 40.13 40.04 40.13 40.2K
15:56 40.13 40.16 40.06 40.10 37.4K
15:57 40.07 40.07 40.02 40.05 40.1K
15:58 40.05 40.09 40.04 40.05 46.7K
15:59 40.04 40.08 40.04 40.03 501.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available