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 40.17 40.17 39.60 39.74 54.8K
09:31 39.70 39.70 39.70 39.70 0.4K
09:32 39.55 39.55 39.41 39.45 2.3K
09:33 39.41 39.41 39.40 39.40 0.8K
09:34 39.42 39.42 39.40 39.40 0.9K
09:35 39.64 39.65 39.41 39.41 2.4K
09:36 39.40 39.40 39.15 39.15 6.3K
09:37 39.15 39.15 39.02 39.08 2.4K
09:38 39.16 39.43 39.03 39.35 12.4K
09:40 39.32 39.36 39.08 39.08 26.7K
09:41 39.19 39.32 39.19 39.31 18.5K
09:42 39.31 39.40 39.31 39.36 7.8K
09:44 39.36 39.36 39.27 39.27 4.3K
09:45 39.31 39.41 39.26 39.41 2.7K
09:46 39.25 39.32 39.25 39.32 5.4K
09:47 39.25 39.27 39.25 39.27 0.7K
09:48 39.25 39.28 39.25 39.25 9.6K
09:49 39.25 39.25 39.11 39.13 19.2K
09:50 39.20 39.23 39.16 39.16 9.6K
09:51 39.20 39.20 39.15 39.15 3.4K
09:52 39.12 39.12 39.04 39.05 16.0K
09:53 39.00 39.20 39.00 39.20 6.7K
09:54 39.20 39.23 39.17 39.17 7.2K
09:55 39.21 39.21 39.17 39.17 1.1K
09:56 39.20 39.20 39.20 39.20 6.8K
09:57 39.20 39.25 39.19 39.21 16.2K
09:58 39.20 39.21 39.20 39.21 6.1K
10:00 39.21 39.31 39.21 39.28 3.6K
10:01 39.25 39.25 39.25 39.25 30.9K
10:02 39.28 39.28 39.23 39.23 4.2K
10:03 39.23 39.23 39.23 39.23 1.0K
10:04 39.23 39.23 39.07 39.23 11.5K
10:05 39.20 39.20 39.07 39.07 33.7K
10:06 39.22 39.22 39.21 39.21 6.5K
10:07 39.24 39.29 39.24 39.26 1.6K
10:08 39.24 39.24 39.24 39.24 1.2K
10:09 39.24 39.24 39.24 39.24 0.9K
10:10 39.24 39.24 39.24 39.24 1.5K
10:11 39.24 39.31 39.24 39.31 1.3K
10:12 39.20 39.20 39.20 39.20 0.4K
10:13 39.26 39.26 39.10 39.10 6.9K
10:14 39.14 39.14 39.13 39.13 5.4K
10:15 39.14 39.14 39.10 39.14 3.5K
10:16 39.08 39.09 39.06 39.06 29.7K
10:17 39.09 39.09 39.05 39.09 7.8K
10:18 39.08 39.08 38.93 38.92 7.2K
10:19 38.92 38.92 38.83 38.90 2.0K
10:20 38.83 38.83 38.76 38.76 4.2K
10:21 38.76 38.76 38.76 38.76 1.0K
10:22 38.86 38.86 38.77 38.77 3.8K
10:23 38.77 38.88 38.77 38.88 9.6K
10:24 38.87 38.87 38.66 38.71 37.2K
10:25 38.71 38.75 38.68 38.74 9.5K
10:26 38.73 38.73 38.73 38.73 3.5K
10:27 38.73 38.73 38.73 38.73 1.7K
10:28 38.73 38.74 38.70 38.73 1.3K
10:29 38.65 38.73 38.65 38.73 7.0K
10:30 38.74 38.74 38.66 38.70 5.2K
10:31 38.74 38.74 38.73 38.73 8.6K
10:32 38.77 38.95 38.77 38.92 27.1K
10:33 38.92 38.97 38.87 38.87 3.8K
10:34 38.92 38.92 38.92 38.92 1.3K
10:35 38.87 38.87 38.74 38.80 5.6K
10:36 38.74 38.74 38.74 38.74 2.6K
10:38 38.77 38.77 38.77 38.77 1.5K
10:39 38.76 38.76 38.76 38.76 0.5K
10:40 38.76 38.84 38.76 38.83 4.3K
10:41 38.80 38.80 38.77 38.80 1.4K
10:42 38.73 38.73 38.66 38.66 2.6K
10:43 38.74 38.74 38.65 38.65 6.1K
10:44 38.68 38.72 38.64 38.64 2.6K
10:45 38.65 38.65 38.65 38.65 1.8K
10:46 38.61 38.61 38.59 38.59 1.0K
10:47 38.63 38.63 38.63 38.63 0.8K
10:48 38.59 38.64 38.59 38.61 4.4K
10:49 38.67 38.70 38.67 38.70 14.8K
10:50 38.70 38.70 38.64 38.64 5.6K
10:51 38.61 38.64 38.61 38.64 2.1K
10:52 38.62 38.62 38.62 38.62 0.2K
10:53 38.58 38.58 38.50 38.54 8.1K
10:54 38.54 38.54 38.50 38.53 4.7K
10:55 38.55 38.55 38.50 38.50 1.1K
10:56 38.50 38.59 38.50 38.59 4.5K
10:57 38.59 38.64 38.59 38.64 12.3K
10:58 38.64 38.65 38.62 38.65 7.8K
10:59 38.65 38.71 38.65 38.71 25.1K
11:00 38.65 38.65 38.62 38.62 2.9K
11:01 38.63 38.63 38.61 38.63 1.0K
11:02 38.64 38.64 38.59 38.59 5.7K
11:03 38.62 38.63 38.62 38.63 8.3K
11:04 38.62 38.67 38.62 38.66 4.4K
11:05 38.65 38.67 38.63 38.63 3.6K
11:06 38.60 38.60 38.60 38.60 1.0K
11:07 38.61 38.63 38.61 38.61 1.3K
11:08 38.60 38.63 38.58 38.62 2.9K
11:09 38.58 38.63 38.56 38.63 6.3K
11:10 38.67 38.77 38.67 38.77 7.2K
11:11 38.77 38.79 38.77 38.79 1.7K
11:12 38.77 38.81 38.77 38.81 2.0K
11:13 38.79 38.81 38.79 38.81 2.2K
11:14 38.76 38.76 38.70 38.71 4.5K
11:15 38.69 38.69 38.64 38.65 2.7K
11:16 38.65 38.72 38.65 38.72 4.9K
11:17 38.70 38.70 38.70 38.70 1.1K
11:19 38.72 38.72 38.66 38.66 7.3K
11:20 38.60 38.60 38.58 38.58 1.2K
11:21 38.60 38.60 38.55 38.55 1.4K
11:22 38.55 38.55 38.52 38.52 1.1K
11:23 38.55 38.55 38.51 38.52 1.1K
11:24 38.55 38.55 38.52 38.55 1.8K
11:25 38.51 38.54 38.50 38.54 5.9K
11:26 38.54 38.54 38.52 38.52 1.2K
11:27 38.51 38.59 38.51 38.59 7.1K
11:28 38.55 38.55 38.53 38.53 1.5K
11:29 38.53 38.58 38.53 38.58 5.2K
11:30 38.59 38.59 38.58 38.58 2.6K
11:31 38.59 38.69 38.59 38.69 36.6K
11:32 38.70 38.70 38.69 38.69 0.4K
11:33 38.71 38.71 38.71 38.71 0.6K
11:34 38.71 38.71 38.68 38.68 1.9K
11:35 38.68 38.74 38.68 38.71 1.0K
11:36 38.67 38.67 38.63 38.63 5.1K
11:37 38.63 38.64 38.63 38.64 1.3K
11:38 38.66 38.69 38.66 38.69 7.0K
11:39 38.66 38.68 38.65 38.65 2.2K
11:40 38.59 38.59 38.59 38.59 3.9K
11:41 38.58 38.60 38.56 38.60 0.8K
11:42 38.56 38.57 38.56 38.57 1.9K
11:43 38.57 38.61 38.57 38.60 1.6K
11:44 38.61 38.68 38.58 38.68 4.2K
11:45 38.73 38.73 38.73 38.73 2.2K
11:46 38.72 38.74 38.72 38.74 9.3K
11:47 38.84 38.84 38.84 38.84 1.2K
11:48 38.84 38.87 38.84 38.87 1.9K
11:49 38.88 38.90 38.88 38.90 1.7K
11:50 38.90 38.92 38.89 38.92 3.0K
11:51 38.92 38.98 38.90 38.97 19.0K
11:52 38.99 38.99 38.91 38.92 40.8K
11:53 38.92 38.92 38.90 38.90 2.3K
11:54 38.93 38.93 38.93 38.93 0.5K
11:55 38.93 38.95 38.86 38.88 28.4K
11:56 38.88 38.88 38.82 38.83 11.4K
11:57 38.83 38.83 38.82 38.82 1.2K
11:58 38.78 38.78 38.74 38.74 5.4K
11:59 38.72 38.72 38.72 38.72 0.4K
12:00 38.72 38.82 38.72 38.77 104.3K
12:01 38.82 38.83 38.80 38.83 5.3K
12:02 38.84 38.84 38.83 38.83 9.2K
12:03 38.80 38.84 38.80 38.83 13.8K
12:04 38.83 38.86 38.83 38.86 12.3K
12:05 38.88 38.88 38.88 38.88 1.0K
12:06 38.87 38.88 38.87 38.88 6.4K
12:07 38.90 38.91 38.90 38.90 4.0K
12:08 38.92 38.92 38.92 38.92 3.3K
12:09 38.90 38.92 38.87 38.92 16.3K
12:10 38.89 38.89 38.89 38.89 0.4K
12:11 38.89 38.97 38.89 38.97 11.2K
12:12 38.98 38.98 38.96 38.97 3.0K
12:13 38.98 38.98 38.97 38.98 1.8K
12:14 38.98 38.99 38.96 38.97 2.5K
12:15 38.96 38.96 38.93 38.93 4.4K
12:16 38.91 38.92 38.90 38.90 1.5K
12:17 38.91 38.95 38.90 38.95 1.5K
12:18 38.92 38.96 38.92 38.96 1.8K
12:19 38.99 39.00 38.98 39.00 10.7K
12:20 39.00 39.00 38.97 38.97 0.8K
12:21 39.00 39.00 38.93 38.93 4.4K
12:22 38.91 38.93 38.90 38.90 1.9K
12:23 38.90 38.90 38.82 38.82 3.0K
12:24 38.81 38.86 38.81 38.85 2.7K
12:25 38.85 38.85 38.84 38.84 0.5K
12:26 38.85 38.85 38.81 38.83 1.8K
12:27 38.83 38.83 38.79 38.79 2.2K
12:28 38.79 38.79 38.75 38.78 9.2K
12:29 38.80 38.80 38.76 38.76 1.8K
12:30 38.77 38.79 38.77 38.79 0.3K
12:31 38.79 38.80 38.79 38.80 0.8K
12:32 38.89 38.91 38.89 38.90 6.6K
12:33 38.89 38.89 38.86 38.89 2.4K
12:34 38.85 38.88 38.83 38.88 1.4K
12:35 38.85 38.86 38.83 38.86 2.3K
12:36 38.89 38.89 38.87 38.89 5.1K
12:37 38.89 38.90 38.89 38.90 0.8K
12:38 38.87 38.87 38.86 38.86 1.2K
12:39 38.86 38.87 38.86 38.86 1.9K
12:40 38.89 38.89 38.87 38.89 4.4K
12:41 38.92 38.92 38.92 38.92 1.1K
12:42 38.90 38.90 38.90 38.90 2.1K
12:43 38.92 38.92 38.91 38.91 0.9K
12:44 38.90 38.91 38.88 38.89 1.9K
12:45 38.89 38.92 38.89 38.90 0.8K
12:46 38.97 38.97 38.97 38.97 5.7K
12:47 38.97 38.97 38.97 38.97 0.8K
12:48 38.94 38.95 38.91 38.94 3.4K
12:49 38.92 38.92 38.91 38.91 0.7K
12:50 38.93 38.93 38.91 38.91 1.5K
12:51 38.90 38.93 38.90 38.93 1.3K
12:52 38.90 38.94 38.90 38.92 1.7K
12:53 38.90 38.90 38.90 38.90 1.2K
12:54 38.89 38.89 38.89 38.89 0.3K
12:55 38.89 38.89 38.87 38.87 1.8K
12:56 38.87 38.89 38.86 38.86 2.8K
12:57 38.88 38.90 38.86 38.90 1.3K
12:58 38.86 38.86 38.86 38.86 1.6K
12:59 38.85 38.89 38.85 38.89 2.7K
13:00 38.87 38.87 38.85 38.85 1.9K
13:01 38.85 38.85 38.83 38.83 2.3K
13:02 38.85 38.85 38.75 38.79 2.9K
13:03 38.80 38.80 38.73 38.80 2.3K
13:04 38.74 38.79 38.74 38.78 5.4K
13:05 38.75 38.77 38.75 38.75 1.4K
13:06 38.77 38.78 38.77 38.78 4.6K
13:07 38.77 38.77 38.75 38.77 1.5K
13:08 38.77 38.77 38.75 38.75 3.6K
13:09 38.73 38.73 38.72 38.72 1.6K
13:10 38.71 38.75 38.71 38.72 1.2K
13:11 38.71 38.73 38.71 38.71 0.7K
13:12 38.73 38.77 38.72 38.77 5.4K
13:13 38.77 38.77 38.75 38.75 1.7K
13:14 38.76 38.76 38.74 38.76 1.2K
13:15 38.75 38.75 38.75 38.75 0.7K
13:16 38.77 38.77 38.74 38.74 1.6K
13:17 38.77 38.77 38.75 38.77 1.2K
13:18 38.79 38.79 38.77 38.77 5.7K
13:19 38.76 38.80 38.76 38.80 6.9K
13:20 38.82 38.84 38.82 38.84 2.2K
13:21 38.84 38.88 38.84 38.88 4.7K
13:22 38.89 38.90 38.88 38.89 4.5K
13:23 38.90 38.90 38.89 38.89 0.8K
13:24 38.84 38.86 38.83 38.86 5.8K
13:25 38.82 38.85 38.82 38.83 2.4K
13:26 38.82 38.85 38.82 38.85 1.3K
13:27 38.83 38.83 38.75 38.74 5.9K
13:28 38.76 38.77 38.76 38.76 2.0K
13:29 38.76 38.76 38.74 38.74 0.7K
13:30 38.76 38.76 38.76 38.76 0.9K
13:31 38.85 38.97 38.83 38.97 60.6K
13:33 38.96 38.97 38.96 38.97 4.3K
13:34 38.97 38.97 38.97 38.97 0.3K
13:35 38.97 38.97 38.96 38.96 3.4K
13:36 38.96 38.96 38.96 38.96 1.3K
13:37 38.96 38.96 38.85 38.85 6.6K
13:38 38.88 38.92 38.88 38.90 7.6K
13:39 38.88 38.88 38.81 38.81 4.0K
13:40 38.76 38.76 38.74 38.74 3.1K
13:41 38.76 38.76 38.71 38.71 1.6K
13:42 38.73 38.73 38.71 38.71 1.7K
13:43 38.74 38.78 38.72 38.76 2.4K
13:44 38.76 38.80 38.76 38.80 3.2K
13:45 38.76 38.77 38.76 38.77 2.0K
13:46 38.76 38.81 38.76 38.81 5.0K
13:47 38.80 38.83 38.80 38.83 2.8K
13:48 38.83 38.83 38.78 38.78 2.6K
13:49 38.76 38.80 38.76 38.80 0.9K
13:50 38.80 38.80 38.78 38.78 3.2K
13:51 38.82 38.82 38.81 38.81 3.6K
13:52 38.82 38.82 38.82 38.82 1.0K
13:53 38.80 38.83 38.80 38.81 8.0K
13:54 38.82 38.82 38.79 38.81 5.5K
13:55 38.80 38.82 38.79 38.81 4.0K
13:56 38.81 38.81 38.81 38.81 1.4K
13:57 38.81 38.84 38.81 38.84 4.6K
13:58 38.83 38.83 38.81 38.83 2.4K
13:59 38.78 38.78 38.78 38.78 3.7K
14:00 38.79 38.79 38.78 38.78 0.7K
14:01 38.78 38.78 38.78 38.78 1.3K
14:02 38.78 38.81 38.77 38.77 1.4K
14:03 38.77 38.84 38.77 38.84 7.7K
14:04 38.85 38.92 38.85 38.92 6.3K
14:06 38.94 38.96 38.94 38.96 0.4K
14:07 38.96 38.98 38.96 38.98 2.4K
14:08 39.00 39.00 38.98 38.98 1.8K
14:09 38.98 38.99 38.93 38.93 4.3K
14:10 38.90 38.91 38.90 38.90 3.8K
14:11 38.86 38.86 38.86 38.86 0.4K
14:12 38.89 38.96 38.89 38.95 6.7K
14:13 38.93 38.96 38.91 38.91 3.3K
14:14 38.94 38.94 38.91 38.93 3.5K
14:15 38.91 38.91 38.91 38.91 3.2K
14:16 38.92 38.92 38.88 38.88 2.2K
14:17 38.86 38.89 38.86 38.89 1.3K
14:18 38.86 38.89 38.86 38.89 0.5K
14:19 38.89 38.89 38.86 38.89 6.6K
14:20 38.91 38.91 38.87 38.87 1.5K
14:21 38.86 38.86 38.86 38.86 1.3K
14:22 38.88 38.88 38.86 38.88 1.1K
14:23 38.88 38.88 38.85 38.85 2.0K
14:24 38.85 38.88 38.85 38.88 1.7K
14:25 38.85 38.87 38.84 38.84 2.1K
14:26 38.84 38.86 38.84 38.85 2.3K
14:27 38.85 38.88 38.85 38.85 7.4K
14:28 38.87 38.90 38.84 38.85 8.3K
14:29 38.85 38.87 38.85 38.87 6.7K
14:30 38.89 39.05 38.88 39.05 26.1K
14:31 39.05 39.05 39.02 39.04 8.2K
14:32 39.03 39.05 39.02 39.02 3.0K
14:33 39.03 39.06 39.00 39.00 3.4K
14:34 39.00 39.00 38.94 38.98 20.6K
14:35 38.98 38.98 38.94 38.94 1.8K
14:36 38.99 39.01 38.97 38.98 32.2K
14:37 38.99 38.99 38.97 38.99 5.4K
14:38 38.99 38.99 38.94 38.94 6.3K
14:39 38.94 38.96 38.92 38.96 3.0K
14:40 38.92 38.92 38.87 38.88 2.8K
14:41 38.87 38.89 38.87 38.89 2.0K
14:42 38.93 38.93 38.88 38.88 1.9K
14:43 38.87 38.87 38.83 38.83 2.6K
14:44 38.86 38.86 38.83 38.84 3.6K
14:45 38.76 38.77 38.75 38.77 8.5K
14:46 38.75 38.75 38.62 38.66 13.8K
14:47 38.66 38.66 38.60 38.60 3.1K
14:48 38.63 38.63 38.60 38.60 2.2K
14:49 38.63 38.63 38.62 38.62 2.3K
14:50 38.59 38.59 38.57 38.57 3.0K
14:51 38.61 38.61 38.58 38.58 1.3K
14:52 38.58 38.58 38.57 38.57 1.4K
14:53 38.57 38.60 38.57 38.57 2.6K
14:54 38.57 38.63 38.57 38.63 3.1K
14:55 38.64 38.64 38.61 38.63 3.2K
14:56 38.63 38.65 38.61 38.61 3.9K
14:57 38.63 38.64 38.62 38.64 15.7K
14:58 38.63 38.63 38.60 38.61 7.2K
14:59 38.61 38.66 38.61 38.66 14.3K
15:00 38.68 38.68 38.64 38.65 4.4K
15:01 38.66 38.67 38.66 38.67 2.7K
15:02 38.67 38.67 38.63 38.63 5.4K
15:03 38.63 38.66 38.61 38.66 7.8K
15:04 38.65 38.66 38.64 38.66 2.9K
15:05 38.64 38.66 38.64 38.64 0.8K
15:06 38.64 38.66 38.60 38.60 5.5K
15:07 38.61 38.61 38.54 38.54 11.4K
15:08 38.54 38.54 38.52 38.52 5.7K
15:09 38.55 38.55 38.50 38.50 4.5K
15:10 38.50 38.55 38.50 38.55 6.8K
15:11 38.55 38.55 38.54 38.55 2.0K
15:12 38.55 38.55 38.45 38.46 19.2K
15:13 38.43 38.43 38.34 38.36 18.7K
15:14 38.36 38.36 38.32 38.32 2.3K
15:15 38.35 38.38 38.25 38.25 11.4K
15:16 38.22 38.27 38.22 38.22 7.5K
15:17 38.30 38.30 38.25 38.30 21.0K
15:18 38.33 38.34 38.33 38.34 7.1K
15:19 38.36 38.36 38.32 38.34 9.0K
15:20 38.36 38.36 38.29 38.29 10.5K
15:21 38.26 38.27 38.23 38.27 6.1K
15:22 38.24 38.28 38.24 38.28 7.5K
15:23 38.28 38.38 38.28 38.38 15.2K
15:24 38.37 38.39 38.35 38.39 3.6K
15:25 38.36 38.42 38.36 38.42 4.1K
15:26 38.38 38.42 38.38 38.38 4.4K
15:27 38.38 38.39 38.38 38.39 1.1K
15:28 38.42 38.45 38.38 38.44 13.1K
15:29 38.42 38.44 38.41 38.41 2.1K
15:30 38.46 38.52 38.46 38.49 10.4K
15:31 38.49 38.49 38.46 38.46 6.7K
15:32 38.45 38.45 38.38 38.38 8.2K
15:33 38.36 38.41 38.36 38.41 3.0K
15:34 38.41 38.47 38.38 38.43 7.9K
15:35 38.40 38.43 38.40 38.43 1.4K
15:36 38.43 38.43 38.35 38.35 5.7K
15:37 38.35 38.35 38.33 38.33 11.4K
15:38 38.27 38.28 38.26 38.26 5.6K
15:39 38.30 38.30 38.27 38.30 11.3K
15:40 38.30 38.30 38.26 38.26 4.2K
15:41 38.24 38.24 38.21 38.21 11.7K
15:42 38.24 38.51 38.24 38.51 113.4K
15:43 38.51 38.51 38.49 38.50 5.4K
15:44 38.50 38.50 38.44 38.44 6.5K
15:45 38.41 38.42 38.34 38.34 12.9K
15:46 38.33 38.39 38.33 38.39 5.2K
15:47 38.39 38.39 38.35 38.36 7.7K
15:48 38.33 38.37 38.31 38.33 9.9K
15:49 38.32 38.32 38.30 38.31 4.7K
15:50 38.30 38.31 38.26 38.30 19.5K
15:51 38.30 38.35 38.30 38.35 21.2K
15:52 38.35 38.35 38.24 38.27 24.3K
15:53 38.26 38.26 38.22 38.22 20.3K
15:54 38.20 38.23 38.20 38.23 23.3K
15:55 38.22 38.22 38.20 38.20 32.8K
15:56 38.21 38.37 38.20 38.37 33.0K
15:57 38.37 38.42 38.36 38.42 38.3K
15:58 38.43 38.48 38.41 38.48 69.2K
15:59 38.48 38.48 38.41 38.41 432.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available