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 39.28 39.28 39.27 39.27 14.7K
09:31 39.30 39.30 39.27 39.27 1.4K
09:32 39.51 39.51 39.51 39.51 3.6K
09:33 39.49 39.49 39.49 39.49 1.0K
09:34 39.26 39.43 39.26 39.43 2.2K
09:36 39.34 39.34 39.26 39.26 3.2K
09:37 39.26 39.26 39.26 39.26 0.9K
09:38 39.33 39.33 39.33 39.33 1.7K
09:40 39.34 39.36 39.34 39.36 2.5K
09:41 39.34 39.34 39.34 39.34 0.9K
09:42 39.33 39.33 39.33 39.33 4.1K
09:43 39.38 39.38 39.38 39.38 0.2K
09:44 39.38 39.40 39.38 39.40 1.2K
09:45 39.40 39.40 39.39 39.39 11.6K
09:46 39.29 39.34 39.29 39.34 2.7K
09:47 39.30 39.30 39.30 39.30 6.2K
09:48 39.29 39.29 39.29 39.28 3.4K
09:49 39.20 39.20 39.14 39.18 2.6K
09:50 39.18 39.18 39.18 39.17 2.2K
09:54 39.07 39.07 39.07 39.07 3.5K
09:55 39.05 39.05 39.05 39.05 1.7K
09:56 39.08 39.14 39.08 39.14 13.6K
09:58 39.20 39.25 39.20 39.25 2.0K
10:00 39.25 39.41 39.25 39.29 1.1K
10:01 39.24 39.24 39.24 39.24 1.9K
10:04 39.29 39.29 39.21 39.21 0.9K
10:05 39.29 39.31 39.29 39.31 28.6K
10:06 39.30 39.30 39.30 39.30 0.4K
10:07 39.28 39.28 39.28 39.28 1.1K
10:08 39.34 39.38 39.34 39.38 2.8K
10:09 39.35 39.35 39.35 39.35 0.6K
10:11 39.32 39.32 39.31 39.31 2.2K
10:12 39.31 39.39 39.31 39.39 5.6K
10:13 39.39 39.39 39.35 39.39 1.3K
10:14 39.35 39.35 39.35 39.35 0.7K
10:15 39.39 39.39 39.39 39.39 1.5K
10:16 39.36 39.36 39.36 39.35 0.5K
10:17 39.36 39.36 39.33 39.34 1.5K
10:18 39.34 39.34 39.34 39.34 0.2K
10:19 39.28 39.28 39.28 39.28 1.1K
10:20 39.39 39.47 39.39 39.43 55.8K
10:21 39.39 39.43 39.39 39.42 1.4K
10:22 39.41 39.41 39.41 39.41 0.4K
10:23 39.45 39.45 39.45 39.45 0.7K
10:24 39.37 39.37 39.37 39.37 1.8K
10:25 39.39 39.41 39.39 39.41 2.7K
10:26 39.37 39.37 39.30 39.34 13.6K
10:27 39.37 39.41 39.37 39.41 5.4K
10:28 39.43 39.45 39.40 39.45 2.8K
10:29 39.39 39.39 39.39 39.39 0.5K
10:30 39.35 39.35 39.35 39.35 2.0K
10:31 39.35 39.41 39.35 39.38 9.1K
10:32 39.38 39.38 39.38 39.38 1.1K
10:33 39.35 39.37 39.35 39.36 6.6K
10:34 39.37 39.38 39.37 39.38 0.8K
10:35 39.35 39.35 39.35 39.35 0.6K
10:36 39.35 39.35 39.35 39.35 0.1K
10:37 39.38 39.41 39.36 39.36 5.0K
10:38 39.30 39.30 39.30 39.30 1.3K
10:40 39.24 39.24 39.24 39.24 0.4K
10:41 39.23 39.23 39.23 39.23 1.4K
10:42 39.14 39.14 39.11 39.11 0.6K
10:43 39.25 39.30 39.25 39.30 74.8K
10:44 39.28 39.28 39.25 39.25 14.1K
10:45 39.25 39.27 39.25 39.25 1.5K
10:46 39.23 39.25 39.23 39.25 2.2K
10:47 39.23 39.30 39.23 39.30 3.8K
10:48 39.28 39.28 39.28 39.28 0.9K
10:49 39.29 39.29 39.29 39.28 2.9K
10:51 39.30 39.30 39.25 39.25 3.5K
10:53 39.25 39.29 39.25 39.29 1.8K
10:54 39.32 39.32 39.31 39.31 1.9K
10:55 39.36 39.41 39.36 39.40 2.4K
10:56 39.37 39.37 39.33 39.33 2.0K
10:57 39.35 39.35 39.35 39.35 0.3K
10:58 39.35 39.38 39.32 39.38 7.6K
10:59 39.35 39.37 39.35 39.37 0.5K
11:00 39.34 39.34 39.34 39.34 0.7K
11:02 39.36 39.37 39.36 39.37 0.8K
11:03 39.39 39.46 39.39 39.44 4.6K
11:04 39.49 39.52 39.49 39.52 1.2K
11:05 39.55 39.58 39.55 39.58 6.4K
11:06 39.58 39.58 39.52 39.52 2.4K
11:07 39.50 39.50 39.50 39.50 1.1K
11:08 39.51 39.51 39.51 39.51 0.7K
11:09 39.51 39.55 39.51 39.55 14.1K
11:10 39.51 39.53 39.51 39.52 9.4K
11:11 39.49 39.56 39.49 39.56 16.5K
11:12 39.55 39.60 39.55 39.57 7.9K
11:13 39.57 39.57 39.57 39.57 1.7K
11:14 39.55 39.55 39.52 39.52 2.2K
11:16 39.51 39.56 39.51 39.56 2.9K
11:17 39.55 39.57 39.55 39.57 1.0K
11:18 39.54 39.61 39.54 39.61 3.3K
11:19 39.57 39.57 39.56 39.56 2.9K
11:21 39.57 39.57 39.49 39.49 8.4K
11:22 39.48 39.49 39.48 39.49 0.6K
11:23 39.49 39.49 39.49 39.49 1.1K
11:24 39.50 39.50 39.50 39.49 0.5K
11:25 39.50 39.50 39.42 39.42 4.2K
11:26 39.39 39.39 39.39 39.39 1.8K
11:27 39.36 39.36 39.36 39.36 0.6K
11:28 39.37 39.37 39.36 39.36 0.7K
11:29 39.32 39.32 39.32 39.32 0.5K
11:30 39.41 39.51 39.41 39.44 10.9K
11:32 39.47 39.52 39.47 39.52 2.1K
11:33 39.53 39.54 39.53 39.54 1.6K
11:34 39.55 39.55 39.52 39.52 0.8K
11:35 39.53 39.53 39.53 39.53 1.4K
11:37 39.54 39.55 39.54 39.53 0.9K
11:38 39.56 39.56 39.56 39.56 1.8K
11:39 39.52 39.55 39.52 39.55 0.5K
11:40 39.53 39.53 39.53 39.53 0.8K
11:41 39.51 39.51 39.51 39.51 0.7K
11:42 39.52 39.52 39.52 39.52 0.4K
11:43 39.48 39.51 39.48 39.51 0.9K
11:44 39.50 39.50 39.47 39.47 12.5K
11:45 39.45 39.45 39.40 39.40 35.8K
11:46 39.39 39.39 39.39 39.39 0.9K
11:47 39.37 39.42 39.37 39.42 1.9K
11:48 39.44 39.44 39.41 39.43 1.9K
11:49 39.39 39.39 39.39 39.39 0.6K
11:50 39.41 39.46 39.41 39.46 2.8K
11:51 39.47 39.51 39.47 39.51 10.2K
11:52 39.51 39.52 39.50 39.51 11.9K
11:53 39.51 39.52 39.50 39.50 4.0K
11:54 39.51 39.51 39.48 39.48 38.3K
11:55 39.48 39.48 39.42 39.42 8.7K
11:56 39.42 39.42 39.42 39.42 0.5K
11:57 39.40 39.40 39.40 39.40 0.4K
11:58 39.41 39.44 39.41 39.42 8.7K
11:59 39.41 39.41 39.36 39.40 79.8K
12:00 39.41 39.42 39.41 39.42 5.4K
12:01 39.44 39.46 39.44 39.46 2.8K
12:02 39.46 39.46 39.44 39.44 3.0K
12:03 39.45 39.45 39.44 39.44 2.2K
12:04 39.43 39.43 39.43 39.43 0.4K
12:05 39.45 39.45 39.42 39.42 5.3K
12:06 39.41 39.41 39.41 39.41 33.7K
12:07 39.38 39.38 39.37 39.37 17.1K
12:08 39.36 39.38 39.36 39.38 14.7K
12:09 39.40 39.41 39.40 39.41 8.6K
12:10 39.39 39.39 39.36 39.36 3.6K
12:11 39.36 39.36 39.36 39.35 1.0K
12:12 39.40 39.41 39.36 39.36 15.4K
12:13 39.36 39.36 39.36 39.36 0.4K
12:14 39.35 39.35 39.30 39.30 6.3K
12:15 39.32 39.35 39.32 39.34 11.8K
12:16 39.32 39.32 39.31 39.31 1.8K
12:17 39.29 39.29 39.29 39.28 0.3K
12:18 39.29 39.29 39.29 39.28 1.5K
12:19 39.31 39.31 39.30 39.30 3.8K
12:20 39.29 39.29 39.27 39.27 9.4K
12:21 39.24 39.24 39.21 39.21 3.3K
12:22 39.19 39.24 39.19 39.24 9.6K
12:23 39.20 39.20 39.20 39.20 1.5K
12:24 39.17 39.17 39.10 39.10 3.8K
12:26 39.08 39.08 39.06 39.06 1.1K
12:27 39.08 39.08 39.08 39.08 0.8K
12:28 39.09 39.15 39.09 39.15 2.8K
12:29 39.16 39.20 39.16 39.19 7.6K
12:30 39.18 39.18 39.04 39.06 4.5K
12:31 39.05 39.05 39.03 39.03 1.6K
12:32 39.01 39.01 39.01 39.01 6.1K
12:33 39.01 39.01 39.01 39.01 0.5K
12:34 39.00 39.00 38.96 38.96 4.1K
12:35 39.00 39.05 39.00 39.05 2.6K
12:36 39.06 39.06 39.03 39.03 5.3K
12:38 38.98 38.98 38.98 38.98 0.4K
12:40 38.96 38.96 38.96 38.96 0.3K
12:41 39.00 39.00 38.95 38.95 1.8K
12:42 38.95 38.95 38.80 38.81 1.2K
12:43 38.84 38.88 38.84 38.88 14.0K
12:44 38.83 38.83 38.81 38.81 0.4K
12:45 38.81 38.81 38.81 38.81 0.5K
12:46 38.80 38.83 38.80 38.83 4.8K
12:47 38.82 38.82 38.82 38.82 0.4K
12:48 38.79 38.79 38.79 38.79 1.0K
12:49 38.85 38.86 38.85 38.86 3.2K
12:50 38.85 38.85 38.85 38.85 3.5K
12:53 38.79 38.79 38.79 38.79 1.0K
12:55 38.83 38.83 38.83 38.83 0.5K
12:56 38.84 38.84 38.83 38.83 1.4K
12:57 38.77 38.77 38.70 38.70 4.1K
12:58 38.69 38.73 38.69 38.73 3.7K
12:59 38.66 38.68 38.66 38.68 0.4K
13:00 38.73 38.73 38.73 38.73 2.4K
13:02 38.63 38.63 38.63 38.63 0.6K
13:03 38.52 38.52 38.51 38.52 1.6K
13:04 38.56 38.56 38.51 38.51 2.3K
13:06 38.61 38.61 38.61 38.61 4.2K
13:07 38.58 38.75 38.58 38.75 8.0K
13:09 38.78 38.87 38.78 38.87 5.6K
13:10 38.87 38.91 38.83 38.83 2.2K
13:11 38.85 38.85 38.85 38.85 1.1K
13:12 38.93 38.93 38.93 38.93 3.3K
13:14 38.93 38.93 38.93 38.93 0.6K
13:15 38.94 38.94 38.90 38.90 1.8K
13:16 38.88 38.92 38.88 38.89 10.6K
13:17 38.89 38.91 38.88 38.91 4.7K
13:18 38.89 38.89 38.89 38.89 0.3K
13:19 38.90 38.92 38.89 38.89 7.7K
13:20 38.90 38.92 38.88 38.92 20.5K
13:21 38.91 38.93 38.91 38.93 9.2K
13:22 38.94 38.97 38.94 38.97 8.0K
13:25 39.03 39.05 39.03 39.03 2.4K
13:26 39.01 39.01 39.01 39.01 6.9K
13:28 38.98 38.98 38.93 38.93 1.9K
13:29 38.92 38.92 38.92 38.92 4.0K
13:30 38.90 38.90 38.90 38.90 0.3K
13:31 38.93 38.96 38.93 38.96 2.8K
13:32 38.96 39.01 38.94 38.94 34.3K
13:35 39.00 39.00 38.95 38.95 1.5K
13:37 38.95 38.95 38.95 38.95 1.3K
13:38 38.95 38.99 38.95 38.99 1.8K
13:40 39.02 39.02 39.01 39.01 6.6K
13:42 39.01 39.01 39.01 39.01 0.3K
13:43 39.01 39.01 39.01 39.01 4.9K
13:44 39.01 39.05 39.01 39.05 2.6K
13:45 38.93 38.93 38.93 38.93 5.7K
13:47 38.85 38.85 38.83 38.83 1.8K
13:49 38.85 38.85 38.85 38.85 0.3K
13:50 38.89 38.96 38.89 38.95 27.6K
13:52 38.97 39.01 38.97 39.01 1.5K
13:53 39.02 39.02 39.02 39.02 1.0K
13:58 39.03 39.03 38.99 38.99 1.2K
13:59 38.99 38.99 38.99 38.99 1.4K
14:01 39.01 39.03 39.01 39.03 2.5K
14:02 39.04 39.08 39.04 39.06 15.3K
14:05 38.95 38.95 38.95 38.95 0.4K
14:06 38.97 38.97 38.94 38.94 1.5K
14:07 38.94 38.94 38.90 38.90 5.6K
14:08 38.92 38.92 38.92 38.92 4.4K
14:09 38.90 38.90 38.90 38.90 0.7K
14:10 38.89 38.89 38.89 38.89 1.1K
14:11 38.87 38.87 38.87 38.87 0.7K
14:12 38.84 38.84 38.84 38.84 0.9K
14:13 38.83 38.83 38.83 38.83 0.3K
14:14 38.82 38.82 38.80 38.80 1.0K
14:15 38.85 38.85 38.84 38.84 2.8K
14:17 38.82 38.82 38.82 38.82 0.3K
14:18 38.83 38.83 38.81 38.81 1.5K
14:19 38.81 38.81 38.81 38.81 0.4K
14:20 38.83 38.86 38.83 38.86 3.5K
14:21 38.87 38.87 38.87 38.87 0.7K
14:22 38.91 38.91 38.91 38.91 2.5K
14:23 38.89 38.91 38.85 38.90 11.3K
14:24 38.92 38.93 38.90 38.90 3.9K
14:25 38.90 38.90 38.84 38.84 13.9K
14:26 38.80 38.80 38.80 38.80 0.1K
14:27 38.81 38.81 38.81 38.81 3.4K
14:28 38.79 38.79 38.78 38.78 0.8K
14:30 38.76 38.77 38.76 38.77 1.6K
14:31 38.79 38.79 38.79 38.79 1.3K
14:32 38.78 38.78 38.71 38.71 0.9K
14:34 38.71 38.71 38.70 38.70 1.3K
14:35 38.68 38.68 38.66 38.66 0.8K
14:36 38.63 38.70 38.63 38.69 3.5K
14:37 38.69 38.72 38.68 38.68 3.9K
14:38 38.67 38.70 38.67 38.70 2.3K
14:40 38.66 38.67 38.66 38.67 3.1K
14:41 38.67 38.67 38.67 38.67 0.8K
14:42 38.66 38.66 38.66 38.66 0.6K
14:43 38.69 38.69 38.68 38.68 1.7K
14:44 38.72 38.82 38.72 38.82 18.6K
14:45 38.82 38.83 38.82 38.83 0.3K
14:46 38.84 38.86 38.84 38.85 1.4K
14:47 38.83 38.83 38.82 38.82 3.0K
14:48 38.85 38.85 38.81 38.81 1.0K
14:49 38.84 38.84 38.84 38.84 1.6K
14:51 38.81 38.81 38.81 38.81 4.3K
14:52 38.84 38.84 38.83 38.83 1.9K
14:53 38.84 38.84 38.84 38.84 1.3K
14:54 38.86 38.87 38.86 38.87 2.1K
14:55 38.85 38.85 38.82 38.82 3.4K
14:56 38.83 38.83 38.82 38.82 1.2K
14:57 38.80 38.82 38.80 38.81 18.0K
14:58 38.81 38.84 38.81 38.84 3.8K
14:59 38.85 38.87 38.85 38.87 1.8K
15:00 38.86 38.86 38.83 38.83 2.6K
15:02 38.84 38.84 38.82 38.83 1.6K
15:03 38.80 38.81 38.80 38.81 8.0K
15:04 38.81 38.82 38.80 38.80 7.3K
15:05 38.80 38.81 38.80 38.81 12.6K
15:06 38.83 38.83 38.82 38.82 4.2K
15:07 38.83 38.85 38.83 38.85 1.5K
15:08 38.86 38.88 38.86 38.88 1.8K
15:09 38.83 38.83 38.83 38.83 1.0K
15:10 38.84 38.84 38.84 38.84 1.0K
15:11 38.85 38.85 38.85 38.85 1.5K
15:13 38.83 38.84 38.83 38.83 3.7K
15:15 38.83 38.85 38.83 38.85 5.0K
15:16 38.84 38.84 38.83 38.83 1.7K
15:17 38.82 38.82 38.81 38.81 0.8K
15:18 38.82 38.82 38.72 38.72 14.7K
15:19 38.72 38.73 38.72 38.73 3.6K
15:20 38.73 38.73 38.73 38.73 0.6K
15:21 38.73 38.73 38.70 38.70 7.1K
15:22 38.71 38.71 38.71 38.71 0.1K
15:23 38.72 38.72 38.70 38.70 28.5K
15:24 38.71 38.71 38.71 38.71 7.0K
15:25 38.71 38.72 38.71 38.72 2.4K
15:26 38.71 38.71 38.69 38.70 1.9K
15:27 38.70 38.70 38.69 38.69 1.6K
15:29 38.70 38.73 38.70 38.73 6.6K
15:30 38.74 38.75 38.73 38.73 4.5K
15:31 38.74 38.74 38.73 38.73 2.3K
15:32 38.75 38.75 38.72 38.72 3.1K
15:33 38.73 38.75 38.72 38.72 4.8K
15:35 38.74 38.74 38.72 38.72 5.3K
15:36 38.72 38.75 38.72 38.75 5.1K
15:37 38.73 38.78 38.73 38.78 6.0K
15:38 38.77 38.79 38.77 38.78 1.6K
15:39 38.77 38.77 38.75 38.75 1.9K
15:40 38.75 38.77 38.75 38.77 3.7K
15:41 38.74 38.74 38.74 38.74 2.3K
15:42 38.72 38.74 38.72 38.74 2.1K
15:43 38.74 38.80 38.74 38.78 27.8K
15:44 38.73 38.73 38.69 38.69 4.5K
15:45 38.64 38.64 38.64 38.64 0.2K
15:46 38.64 38.68 38.64 38.68 1.9K
15:47 38.66 38.71 38.63 38.63 12.4K
15:48 38.65 38.67 38.65 38.67 4.8K
15:49 38.66 38.66 38.66 38.66 1.6K
15:50 38.61 38.61 38.54 38.54 10.2K
15:51 38.53 38.54 38.53 38.53 5.8K
15:52 38.53 38.53 38.52 38.53 2.9K
15:53 38.52 38.52 38.46 38.46 17.9K
15:54 38.45 38.52 38.39 38.52 22.1K
15:55 38.47 38.47 38.28 38.33 43.2K
15:56 38.34 38.44 38.34 38.37 25.1K
15:57 38.36 38.37 38.34 38.36 19.0K
15:58 38.34 38.35 38.31 38.35 57.5K
15:59 38.31 38.32 38.29 38.30 382.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available