Revolution Med

RVMD
🏛️ usa →
46.54
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.41 39.41 39.24 39.31 31.6K
09:31 39.19 39.19 38.99 38.99 1.8K
09:32 38.85 38.85 38.61 38.61 4.8K
09:33 38.50 38.63 38.47 38.63 0.5K
09:34 38.63 38.80 38.63 38.80 2.8K
09:35 38.84 39.15 38.84 39.15 2.9K
09:36 39.10 39.35 39.07 39.07 1.0K
09:37 39.21 39.23 39.07 39.23 1.2K
09:38 39.21 39.21 38.91 38.91 1.9K
09:39 38.87 39.06 38.83 39.06 0.6K
09:40 39.06 39.06 38.65 38.85 3.8K
09:41 38.79 38.80 38.79 38.80 2.1K
09:42 38.61 38.79 38.61 38.74 1.3K
09:43 38.55 38.61 38.55 38.61 3.5K
09:44 38.39 38.53 38.39 38.53 1.7K
09:45 38.52 38.52 38.49 38.50 1.4K
09:46 38.50 38.50 38.41 38.41 4.4K
09:47 38.48 38.50 38.48 38.50 1.5K
09:48 38.50 38.52 38.50 38.52 0.5K
09:49 38.50 38.50 38.42 38.42 3.4K
09:50 38.47 38.47 38.47 38.47 1.5K
09:51 38.47 38.47 38.47 38.47 0.3K
09:52 38.44 38.49 38.44 38.49 1.6K
09:53 38.42 38.42 38.42 38.42 3.0K
09:55 38.53 38.53 38.43 38.43 25.6K
09:56 38.53 38.55 38.51 38.55 6.6K
09:57 38.55 38.55 38.55 38.55 1.1K
09:58 38.55 38.55 38.55 38.55 0.7K
09:59 38.55 38.55 38.55 38.55 0.4K
10:00 38.55 38.56 38.49 38.50 5.3K
10:01 38.51 38.51 38.46 38.46 1.2K
10:02 38.42 38.46 38.39 38.43 3.7K
10:03 38.38 38.39 38.32 38.38 4.2K
10:04 38.36 38.36 38.30 38.30 2.2K
10:05 38.29 38.31 38.29 38.31 1.4K
10:06 38.34 38.34 38.29 38.28 2.4K
10:07 38.26 38.29 38.24 38.29 3.8K
10:08 38.26 38.26 38.25 38.25 3.2K
10:09 38.24 38.30 38.24 38.27 4.4K
10:10 38.30 38.30 38.25 38.25 2.6K
10:11 38.25 38.25 38.25 38.24 1.2K
10:12 38.25 38.30 38.25 38.30 1.2K
10:13 38.26 38.30 38.26 38.26 1.1K
10:14 38.26 38.27 38.24 38.27 1.8K
10:15 38.27 38.30 38.23 38.26 1.8K
10:16 38.19 38.20 38.16 38.20 2.1K
10:17 38.15 38.18 38.08 38.08 2.2K
10:18 38.14 38.15 38.14 38.15 47.4K
10:19 38.10 38.14 38.10 38.14 2.2K
10:20 38.14 38.14 38.09 38.09 1.7K
10:21 38.05 38.10 38.03 38.10 13.4K
10:22 38.07 38.10 38.07 38.07 2.0K
10:23 38.08 38.15 38.08 38.15 6.2K
10:24 38.16 38.23 38.16 38.19 3.9K
10:25 38.16 38.21 38.16 38.20 2.4K
10:26 38.17 38.21 38.17 38.21 3.6K
10:27 38.21 38.21 38.15 38.15 2.0K
10:28 38.14 38.14 38.08 38.10 1.4K
10:29 38.09 38.09 38.09 38.09 1.5K
10:30 38.09 38.13 38.08 38.13 1.9K
10:31 38.11 38.11 38.06 38.08 1.5K
10:32 38.08 38.09 38.04 38.06 0.7K
10:33 38.11 38.13 38.10 38.13 1.7K
10:34 38.12 38.14 38.12 38.14 1.2K
10:35 38.15 38.15 38.12 38.12 2.6K
10:36 38.14 38.14 38.06 38.06 1.5K
10:37 38.00 38.02 38.00 38.02 3.0K
10:38 38.00 38.03 37.98 38.03 11.7K
10:39 38.01 38.01 38.01 38.01 0.4K
10:40 38.02 38.02 37.99 37.99 1.0K
10:41 38.02 38.07 38.02 38.07 3.9K
10:42 38.05 38.05 38.05 38.05 1.4K
10:43 38.08 38.08 38.07 38.07 0.8K
10:44 38.09 38.09 38.04 38.04 1.9K
10:45 38.08 38.08 38.08 38.08 1.6K
10:46 38.07 38.07 38.07 38.07 0.3K
10:47 38.08 38.08 38.08 38.08 0.7K
10:48 38.11 38.14 38.09 38.09 4.4K
10:49 38.14 38.14 38.14 38.14 1.1K
10:50 38.11 38.11 38.11 38.11 1.5K
10:51 38.09 38.09 38.09 38.09 1.1K
10:52 38.07 38.07 38.05 38.07 1.2K
10:53 38.07 38.07 38.06 38.06 0.8K
10:54 38.06 38.06 38.06 38.06 1.2K
10:56 38.02 38.02 38.02 38.02 0.5K
10:57 38.03 38.05 38.03 38.04 1.5K
10:58 38.05 38.05 38.03 38.03 2.2K
11:00 38.06 38.06 38.01 38.01 2.7K
11:01 38.00 38.03 38.00 38.03 3.3K
11:02 38.04 38.04 38.04 38.04 2.4K
11:03 38.03 38.03 38.02 38.02 4.5K
11:04 38.03 38.04 38.03 38.04 2.2K
11:05 38.06 38.08 38.06 38.08 2.0K
11:06 38.11 38.11 38.11 38.10 0.8K
11:08 38.10 38.10 38.07 38.07 2.1K
11:09 38.06 38.14 38.05 38.14 4.0K
11:10 38.13 38.13 38.09 38.09 1.2K
11:11 38.08 38.08 38.08 38.08 1.3K
11:12 38.08 38.08 38.07 38.07 1.2K
11:13 38.05 38.09 38.05 38.06 2.5K
11:14 38.08 38.08 38.07 38.08 0.7K
11:15 38.05 38.06 38.05 38.06 1.1K
11:16 38.03 38.10 38.03 38.10 2.0K
11:17 38.11 38.11 38.07 38.07 1.9K
11:18 38.07 38.07 38.07 38.07 0.5K
11:19 38.02 38.06 38.02 38.06 1.6K
11:20 38.06 38.06 38.06 38.06 1.6K
11:21 38.09 38.09 38.07 38.07 0.6K
11:22 38.07 38.12 38.07 38.12 2.4K
11:23 38.12 38.16 38.07 38.16 2.1K
11:24 38.19 38.19 38.19 38.19 0.6K
11:26 38.20 38.20 38.19 38.19 0.8K
11:27 38.19 38.19 38.18 38.17 1.6K
11:28 38.15 38.18 38.15 38.17 1.2K
11:29 38.18 38.18 38.16 38.16 1.9K
11:30 38.15 38.15 38.13 38.13 0.6K
11:31 38.13 38.13 38.10 38.10 1.8K
11:32 38.04 38.04 38.04 38.03 2.3K
11:33 38.02 38.03 38.02 38.03 3.3K
11:34 38.05 38.07 38.05 38.07 1.8K
11:35 38.08 38.12 38.08 38.12 2.4K
11:37 38.11 38.16 38.11 38.16 1.7K
11:39 38.14 38.16 38.14 38.16 1.9K
11:41 38.12 38.12 38.12 38.12 0.6K
11:43 38.09 38.12 38.09 38.12 3.5K
11:44 38.14 38.14 38.14 38.14 1.2K
11:45 38.14 38.14 38.14 38.14 0.4K
11:46 38.08 38.08 38.08 38.08 0.5K
11:47 38.08 38.10 38.08 38.10 1.2K
11:48 38.09 38.12 38.09 38.11 1.9K
11:49 38.11 38.12 38.11 38.12 1.7K
11:52 38.11 38.11 38.09 38.11 2.7K
11:53 38.11 38.14 38.11 38.14 2.5K
11:54 38.14 38.15 38.14 38.15 2.1K
11:55 38.15 38.15 38.15 38.15 0.7K
11:56 38.12 38.12 38.11 38.11 0.6K
11:58 38.13 38.13 38.13 38.13 0.9K
11:59 38.11 38.11 38.11 38.11 0.9K
12:00 38.11 38.11 38.11 38.11 1.6K
12:01 38.12 38.12 38.12 38.12 0.5K
12:02 38.12 38.12 38.09 38.09 2.7K
12:04 38.11 38.11 38.11 38.11 1.8K
12:05 38.10 38.10 38.10 38.10 1.4K
12:06 38.10 38.10 38.10 38.10 1.8K
12:07 38.11 38.11 38.10 38.11 1.4K
12:08 38.09 38.09 38.08 38.08 1.0K
12:09 38.07 38.07 38.07 38.07 0.8K
12:10 38.05 38.05 38.03 38.03 1.2K
12:11 38.04 38.04 38.04 38.04 0.4K
12:12 38.03 38.03 38.03 38.03 0.3K
12:13 38.00 38.03 38.00 38.02 12.9K
12:14 38.02 38.02 38.02 38.02 0.9K
12:15 38.02 38.03 38.02 38.03 1.6K
12:16 38.02 38.02 38.02 38.02 1.6K
12:18 38.04 38.05 38.04 38.05 1.9K
12:19 38.02 38.02 38.01 38.01 0.6K
12:20 38.03 38.03 38.03 38.03 0.3K
12:21 38.00 38.00 38.00 38.00 2.1K
12:22 38.02 38.02 38.00 38.02 0.8K
12:23 38.00 38.00 38.00 38.00 0.2K
12:24 38.02 38.04 38.02 38.04 3.4K
12:25 38.02 38.02 38.01 38.01 2.4K
12:26 38.00 38.02 37.97 38.02 15.4K
12:27 38.05 38.05 38.05 38.05 0.5K
12:28 38.04 38.04 38.04 38.04 1.0K
12:30 38.05 38.05 38.05 38.05 1.1K
12:31 38.06 38.06 38.06 38.06 0.4K
12:32 38.10 38.10 38.08 38.08 3.0K
12:33 38.08 38.08 38.08 38.08 0.2K
12:34 38.08 38.08 38.08 38.08 0.4K
12:35 38.08 38.09 38.08 38.09 1.7K
12:36 38.06 38.06 38.06 38.06 1.4K
12:38 38.03 38.05 38.03 38.05 1.9K
12:40 38.05 38.05 38.00 38.00 1.8K
12:41 37.98 38.01 37.98 38.01 3.1K
12:42 38.03 38.06 38.03 38.06 2.0K
12:44 38.08 38.08 38.08 38.08 0.3K
12:45 38.08 38.08 38.08 38.08 0.2K
12:46 38.08 38.10 38.07 38.07 5.2K
12:49 38.09 38.09 38.05 38.05 1.1K
12:50 38.06 38.06 38.06 38.06 0.6K
12:52 38.05 38.05 38.05 38.05 0.7K
12:53 38.06 38.08 38.06 38.06 1.3K
12:54 38.06 38.06 38.06 38.06 1.2K
12:55 38.06 38.08 38.05 38.06 2.6K
12:56 38.02 38.02 38.00 38.00 53.0K
12:57 38.00 38.00 38.00 37.99 0.8K
12:58 38.00 38.02 37.98 38.00 28.3K
12:59 38.00 38.00 37.96 37.97 6.3K
13:00 37.97 37.97 37.91 37.91 7.1K
13:01 37.88 37.89 37.88 37.89 8.2K
13:02 37.89 37.89 37.87 37.87 1.3K
13:03 37.84 37.84 37.84 37.84 0.7K
13:04 37.86 37.86 37.86 37.85 0.9K
13:05 37.85 37.86 37.85 37.86 2.0K
13:06 37.86 37.86 37.86 37.86 0.3K
13:07 37.85 37.87 37.85 37.87 2.6K
13:08 37.89 37.99 37.89 37.99 4.2K
13:09 37.99 38.04 37.99 38.01 4.1K
13:10 38.01 38.01 37.99 37.99 1.8K
13:11 37.98 37.99 37.98 37.99 0.9K
13:12 37.99 37.99 37.99 37.99 0.7K
13:13 37.99 37.99 37.99 37.99 0.7K
13:14 37.98 37.98 37.96 37.96 4.1K
13:15 37.95 37.95 37.91 37.91 2.6K
13:16 37.91 37.95 37.91 37.94 5.1K
13:17 37.95 37.95 37.95 37.95 1.1K
13:18 37.97 37.97 37.97 37.97 0.3K
13:19 37.97 37.97 37.95 37.95 2.4K
13:20 37.96 37.98 37.96 37.97 1.1K
13:21 38.00 38.00 37.98 37.98 1.9K
13:22 38.00 38.03 38.00 38.03 2.3K
13:23 38.02 38.02 38.02 38.02 1.1K
13:24 38.00 38.00 38.00 38.00 1.0K
13:25 37.97 38.00 37.97 37.97 0.9K
13:26 37.97 37.97 37.95 37.97 1.4K
13:27 37.97 37.97 37.97 37.97 1.5K
13:28 37.98 37.98 37.98 37.98 1.5K
13:29 38.01 38.01 38.00 38.00 0.9K
13:30 38.01 38.01 38.01 38.01 0.5K
13:31 38.03 38.06 38.03 38.06 2.5K
13:32 38.08 38.08 38.08 38.08 1.0K
13:33 38.10 38.14 38.10 38.12 1.9K
13:34 38.11 38.11 38.11 38.11 1.3K
13:36 38.18 38.18 38.18 38.17 1.3K
13:37 38.21 38.21 38.21 38.21 0.6K
13:38 38.17 38.19 38.17 38.19 1.7K
13:39 38.18 38.18 38.16 38.16 1.3K
13:41 38.15 38.15 38.11 38.14 2.9K
13:42 38.15 38.15 38.15 38.15 0.6K
13:43 38.15 38.15 38.15 38.15 0.4K
13:44 38.12 38.12 38.12 38.12 0.5K
13:45 38.13 38.13 38.11 38.13 1.4K
13:46 38.15 38.16 38.15 38.16 1.4K
13:47 38.18 38.18 38.18 38.18 0.6K
13:48 38.19 38.19 38.19 38.19 0.5K
13:49 38.19 38.19 38.19 38.19 0.7K
13:51 38.17 38.17 38.14 38.14 2.2K
13:52 38.15 38.17 38.15 38.16 1.5K
13:53 38.16 38.16 38.16 38.16 0.5K
13:54 38.16 38.16 38.16 38.16 1.7K
13:57 38.15 38.15 38.12 38.14 2.8K
13:58 38.14 38.14 38.14 38.14 0.4K
13:59 38.16 38.16 38.16 38.16 1.5K
14:00 38.12 38.12 38.12 38.12 0.5K
14:01 38.13 38.15 38.13 38.15 1.3K
14:02 38.16 38.16 38.10 38.10 2.6K
14:03 38.10 38.10 38.10 38.10 0.9K
14:04 38.10 38.12 38.10 38.12 2.0K
14:07 38.11 38.12 38.11 38.12 1.1K
14:08 38.14 38.14 38.14 38.14 2.1K
14:09 38.15 38.16 38.15 38.16 2.9K
14:10 38.16 38.16 38.14 38.14 1.3K
14:11 38.15 38.15 38.15 38.15 0.6K
14:12 38.15 38.15 38.13 38.13 1.7K
14:13 38.11 38.11 38.09 38.09 1.5K
14:14 38.07 38.08 38.07 38.08 1.0K
14:15 38.10 38.10 38.09 38.09 1.0K
14:16 38.09 38.09 38.09 38.09 1.2K
14:17 38.07 38.08 38.05 38.08 3.2K
14:18 38.09 38.09 38.09 38.09 1.6K
14:19 38.05 38.06 38.05 38.06 1.2K
14:20 38.06 38.06 38.06 38.06 0.5K
14:21 38.04 38.04 38.01 38.01 3.2K
14:22 38.01 38.03 38.01 38.03 4.0K
14:23 38.02 38.06 38.02 38.06 1.1K
14:24 38.06 38.08 38.06 38.07 3.4K
14:25 38.07 38.07 38.06 38.06 1.6K
14:26 38.05 38.05 38.04 38.04 0.4K
14:27 38.04 38.05 38.04 38.03 2.9K
14:28 38.02 38.02 38.02 38.02 1.8K
14:29 38.01 38.01 38.00 38.00 1.2K
14:30 38.02 38.04 38.02 38.04 4.1K
14:31 38.05 38.05 38.05 38.05 2.3K
14:32 38.06 38.08 38.06 38.06 2.2K
14:33 38.07 38.09 38.07 38.09 3.9K
14:35 38.10 38.10 38.09 38.09 2.1K
14:36 38.07 38.07 38.06 38.06 1.0K
14:37 38.03 38.04 38.03 38.04 3.2K
14:38 38.00 38.00 38.00 38.00 5.1K
14:39 38.00 38.00 38.00 38.00 1.2K
14:40 38.00 38.04 38.00 38.04 2.4K
14:41 37.98 38.00 37.98 37.99 2.2K
14:42 37.99 37.99 37.99 37.99 1.1K
14:43 37.95 37.96 37.93 37.94 5.0K
14:44 37.92 37.94 37.92 37.94 3.6K
14:45 37.92 38.02 37.92 38.02 8.9K
14:46 38.02 38.04 38.02 38.04 3.6K
14:47 38.03 38.06 38.03 38.06 0.9K
14:48 38.06 38.10 38.06 38.10 1.9K
14:49 38.07 38.09 38.07 38.08 2.3K
14:50 38.09 38.09 38.05 38.05 14.1K
14:51 38.05 38.05 38.03 38.03 5.0K
14:52 38.02 38.04 38.01 38.04 47.7K
14:53 38.03 38.03 37.97 37.97 7.4K
14:54 37.97 37.97 37.95 37.96 3.2K
14:55 37.96 37.99 37.90 37.90 11.3K
14:56 37.87 37.87 37.87 37.87 0.5K
14:57 37.86 37.86 37.86 37.85 2.1K
14:58 37.88 37.88 37.87 37.87 1.0K
14:59 37.87 37.87 37.85 37.85 2.5K
15:00 37.82 37.82 37.80 37.82 2.2K
15:01 37.84 37.84 37.84 37.84 1.3K
15:02 37.85 37.87 37.85 37.87 3.9K
15:03 37.84 37.84 37.83 37.83 1.2K
15:04 37.85 37.85 37.85 37.85 2.1K
15:05 37.85 37.85 37.85 37.85 1.5K
15:06 37.85 37.85 37.85 37.85 0.4K
15:07 37.83 37.90 37.82 37.90 9.6K
15:08 37.90 37.90 37.87 37.90 1.4K
15:09 37.90 37.90 37.83 37.85 2.5K
15:10 37.79 37.80 37.79 37.80 0.4K
15:11 37.84 37.84 37.80 37.80 0.9K
15:12 37.80 37.82 37.80 37.81 0.8K
15:13 37.82 37.82 37.80 37.80 1.8K
15:14 37.80 37.80 37.78 37.78 1.4K
15:15 37.81 37.81 37.72 37.74 4.5K
15:16 37.74 37.76 37.74 37.76 5.2K
15:17 37.79 37.79 37.79 37.79 1.2K
15:18 37.81 37.84 37.81 37.84 1.9K
15:19 37.86 37.86 37.83 37.83 2.2K
15:20 37.85 37.86 37.85 37.86 1.6K
15:21 37.88 37.89 37.85 37.85 6.3K
15:22 37.90 37.90 37.90 37.90 1.2K
15:23 37.90 37.93 37.89 37.93 3.9K
15:24 37.92 37.92 37.89 37.92 3.9K
15:25 37.89 37.91 37.89 37.90 1.8K
15:26 37.92 37.94 37.92 37.94 1.7K
15:27 37.97 37.99 37.97 37.99 1.0K
15:28 37.99 38.01 37.99 38.01 2.5K
15:29 38.02 38.02 37.97 37.97 3.8K
15:30 37.98 38.00 37.97 37.97 2.6K
15:31 37.95 38.00 37.95 37.97 5.1K
15:32 37.95 37.96 37.95 37.95 1.3K
15:33 37.93 37.93 37.93 37.92 1.7K
15:34 37.92 37.94 37.92 37.92 4.2K
15:35 37.95 37.95 37.93 37.93 4.0K
15:36 37.95 37.97 37.94 37.94 3.4K
15:37 37.93 37.93 37.91 37.91 1.3K
15:38 37.92 37.94 37.91 37.94 3.0K
15:39 37.95 37.97 37.95 37.97 2.5K
15:40 37.97 37.98 37.96 37.96 5.7K
15:41 37.97 37.97 37.95 37.95 4.8K
15:42 37.94 37.97 37.94 37.95 1.7K
15:43 37.95 37.96 37.94 37.95 4.1K
15:44 37.95 37.96 37.95 37.96 3.5K
15:45 37.97 37.97 37.97 37.97 2.1K
15:46 37.97 37.97 37.96 37.97 3.7K
15:47 37.96 37.96 37.93 37.93 5.5K
15:48 37.94 38.03 37.94 38.03 16.4K
15:49 38.01 38.02 38.01 38.02 4.0K
15:50 38.00 38.00 37.97 37.99 17.7K
15:51 37.98 37.99 37.97 37.99 13.2K
15:52 37.99 38.00 37.98 37.99 11.2K
15:53 37.99 38.00 37.93 37.93 27.5K
15:54 37.92 37.99 37.92 37.99 20.4K
15:55 38.00 38.00 37.86 37.86 15.1K
15:56 37.86 37.88 37.86 37.86 11.4K
15:57 37.84 37.85 37.83 37.85 12.0K
15:58 37.86 37.87 37.84 37.86 31.9K
15:59 37.85 37.86 37.78 37.81 396.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available