Revolution Med

RVMD
🏛️ usa →
45.68
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.77 38.78 38.77 38.78 20.6K
09:32 38.52 38.59 38.52 38.59 2.1K
09:33 38.17 38.17 38.10 38.10 2.1K
09:34 38.12 38.17 38.12 38.17 3.7K
09:37 38.43 38.43 38.23 38.23 1.1K
09:39 38.24 38.24 38.24 38.24 0.1K
09:40 38.43 38.43 38.13 38.13 2.4K
09:41 38.13 38.29 38.13 38.29 2.2K
09:42 38.26 38.26 38.26 38.26 0.5K
09:43 38.25 38.25 38.25 38.24 0.1K
09:44 38.25 38.25 38.25 38.24 0.4K
09:45 38.24 38.24 38.06 38.23 5.9K
09:46 38.22 38.22 38.22 38.22 0.3K
09:47 37.88 37.88 37.87 37.87 4.6K
09:48 37.87 37.96 37.87 37.96 14.3K
09:49 37.93 37.93 37.88 37.90 2.7K
09:50 37.93 37.93 37.93 37.92 1.2K
09:51 37.92 37.97 37.92 37.96 5.8K
09:52 37.98 38.01 37.98 38.01 3.0K
09:53 38.01 38.01 38.01 38.01 0.3K
09:54 37.95 38.03 37.95 38.03 1.1K
09:55 38.03 38.03 38.03 38.03 2.3K
09:56 38.04 38.05 38.04 38.05 1.0K
09:57 38.09 38.09 38.03 38.03 2.5K
09:58 38.02 38.02 38.02 38.02 0.3K
09:59 38.02 38.02 38.02 38.02 0.7K
10:00 38.06 38.07 38.03 38.07 3.2K
10:01 38.08 38.11 38.08 38.10 2.7K
10:02 38.15 38.15 38.15 38.15 1.0K
10:03 38.16 38.16 38.11 38.11 4.3K
10:05 38.12 38.12 38.12 38.12 0.8K
10:06 38.21 38.24 38.21 38.24 1.5K
10:07 38.28 38.28 38.27 38.27 1.5K
10:08 38.26 38.26 38.19 38.19 3.6K
10:09 38.19 38.19 38.17 38.17 2.6K
10:10 38.22 38.22 38.22 38.22 0.7K
10:11 38.22 38.22 38.22 38.22 0.8K
10:12 38.20 38.22 38.18 38.20 2.5K
10:13 38.20 38.21 38.20 38.21 2.3K
10:14 38.20 38.20 38.17 38.17 1.5K
10:16 38.21 38.21 38.21 38.21 1.1K
10:17 38.19 38.20 38.19 38.19 1.5K
10:18 38.18 38.23 38.18 38.22 1.3K
10:19 38.24 38.24 38.22 38.22 1.9K
10:20 38.25 38.25 38.25 38.25 0.1K
10:21 38.24 38.24 38.23 38.23 1.5K
10:22 38.25 38.25 38.24 38.25 1.8K
10:23 38.23 38.25 38.22 38.25 1.2K
10:24 38.24 38.24 38.23 38.23 0.9K
10:25 38.23 38.26 38.23 38.26 4.0K
10:26 38.24 38.28 38.23 38.28 1.5K
10:27 38.36 38.36 38.33 38.33 2.8K
10:28 38.33 38.33 38.32 38.33 1.7K
10:29 38.34 38.37 38.34 38.37 2.3K
10:31 38.38 38.38 38.38 38.38 0.8K
10:32 38.35 38.40 38.35 38.36 6.5K
10:33 38.36 38.42 38.36 38.42 2.9K
10:34 38.45 38.49 38.45 38.49 2.2K
10:35 38.47 38.47 38.47 38.47 0.2K
10:36 38.47 38.49 38.47 38.49 1.4K
10:38 38.50 38.52 38.50 38.52 3.2K
10:39 38.50 38.53 38.50 38.53 1.8K
10:41 38.58 38.58 38.57 38.58 1.5K
10:42 38.58 38.58 38.58 38.58 0.7K
10:44 38.59 38.64 38.59 38.64 3.0K
10:45 38.63 38.65 38.63 38.65 1.4K
10:46 38.65 38.65 38.64 38.64 1.5K
10:47 38.70 38.70 38.70 38.70 0.3K
10:48 38.69 38.69 38.68 38.69 0.8K
10:49 38.69 38.70 38.68 38.70 2.7K
10:50 38.69 38.73 38.69 38.73 0.9K
10:51 38.74 38.74 38.73 38.73 1.1K
10:52 38.71 38.71 38.69 38.69 1.5K
10:53 38.61 38.63 38.61 38.60 2.1K
10:54 38.59 38.59 38.56 38.59 1.9K
10:55 38.59 38.59 38.56 38.56 1.0K
10:57 38.58 38.59 38.58 38.59 1.9K
10:59 38.55 38.56 38.55 38.55 1.5K
11:00 38.52 38.52 38.52 38.52 0.2K
11:01 38.53 38.61 38.53 38.61 6.1K
11:02 38.58 38.58 38.57 38.57 1.0K
11:03 38.51 38.51 38.47 38.47 0.6K
11:04 38.44 38.44 38.44 38.44 0.3K
11:05 38.45 38.48 38.43 38.43 1.1K
11:07 38.45 38.45 38.45 38.45 0.3K
11:08 38.48 38.48 38.48 38.48 0.8K
11:09 38.47 38.47 38.47 38.47 0.7K
11:10 38.42 38.49 38.42 38.49 1.1K
11:11 38.48 38.48 38.48 38.48 0.5K
11:12 38.46 38.47 38.44 38.44 2.5K
11:13 38.44 38.44 38.44 38.44 0.9K
11:14 38.47 38.47 38.47 38.47 0.3K
11:15 38.47 38.47 38.47 38.47 2.6K
11:16 38.44 38.51 38.44 38.44 9.0K
11:17 38.47 38.47 38.42 38.44 0.6K
11:18 38.43 38.43 38.42 38.42 1.8K
11:20 38.47 38.47 38.47 38.47 0.7K
11:21 38.49 38.49 38.46 38.46 3.6K
11:22 38.44 38.48 38.44 38.47 2.1K
11:23 38.44 38.44 38.44 38.44 0.6K
11:24 38.46 38.48 38.46 38.48 3.8K
11:25 38.51 38.51 38.50 38.50 2.9K
11:26 38.50 38.50 38.46 38.46 1.6K
11:27 38.49 38.49 38.49 38.49 2.0K
11:28 38.49 38.49 38.49 38.49 0.6K
11:29 38.52 38.53 38.52 38.52 3.2K
11:30 38.52 38.56 38.52 38.56 1.6K
11:31 38.57 38.57 38.57 38.57 0.3K
11:32 38.56 38.56 38.56 38.56 0.5K
11:33 38.56 38.56 38.54 38.54 1.8K
11:34 38.54 38.54 38.47 38.47 2.9K
11:35 38.46 38.51 38.46 38.51 3.5K
11:37 38.52 38.53 38.52 38.53 2.4K
11:39 38.54 38.54 38.54 38.54 0.6K
11:40 38.55 38.55 38.52 38.52 1.2K
11:42 38.49 38.49 38.49 38.49 0.3K
11:44 38.51 38.54 38.51 38.54 1.4K
11:45 38.52 38.52 38.52 38.52 0.5K
11:47 38.54 38.54 38.54 38.54 0.1K
11:48 38.54 38.54 38.54 38.53 0.3K
11:49 38.54 38.54 38.54 38.53 0.3K
11:50 38.55 38.55 38.54 38.54 2.1K
11:51 38.54 38.54 38.45 38.45 3.9K
11:52 38.41 38.41 38.41 38.41 1.6K
11:53 38.39 38.39 38.36 38.36 4.1K
11:54 38.41 38.45 38.41 38.45 1.8K
11:55 38.43 38.43 38.43 38.43 0.7K
11:56 38.53 38.53 38.53 38.53 0.3K
11:57 38.59 38.59 38.48 38.48 1.6K
11:58 38.48 38.53 38.48 38.53 0.5K
11:59 38.52 38.52 38.52 38.52 0.8K
12:00 38.49 38.52 38.48 38.52 1.1K
12:01 38.53 38.59 38.53 38.59 1.9K
12:02 38.59 38.61 38.59 38.61 0.8K
12:03 38.63 38.63 38.63 38.63 0.8K
12:04 38.60 38.60 38.60 38.60 0.9K
12:05 38.59 38.62 38.59 38.62 4.0K
12:06 38.61 38.67 38.61 38.67 3.0K
12:07 38.69 38.69 38.67 38.67 0.6K
12:08 38.68 38.68 38.64 38.64 1.4K
12:09 38.60 38.61 38.60 38.61 0.7K
12:10 38.61 38.61 38.60 38.60 1.1K
12:11 38.57 38.57 38.57 38.57 0.9K
12:12 38.55 38.56 38.55 38.56 1.4K
12:13 38.56 38.56 38.56 38.56 0.6K
12:14 38.51 38.51 38.51 38.51 3.7K
12:15 38.46 38.47 38.46 38.46 1.9K
12:16 38.46 38.46 38.45 38.45 0.9K
12:17 38.38 38.43 38.38 38.40 1.2K
12:18 38.39 38.43 38.39 38.42 0.7K
12:19 38.45 38.47 38.45 38.47 2.5K
12:20 38.49 38.53 38.49 38.53 2.3K
12:21 38.50 38.50 38.50 38.50 0.6K
12:22 38.51 38.52 38.48 38.48 1.7K
12:23 38.46 38.47 38.46 38.47 1.1K
12:24 38.49 38.49 38.49 38.49 0.5K
12:25 38.47 38.48 38.47 38.48 0.4K
12:26 38.48 38.49 38.48 38.49 1.4K
12:28 38.51 38.52 38.51 38.52 1.3K
12:29 38.49 38.53 38.49 38.53 1.2K
12:30 38.52 38.52 38.52 38.52 0.2K
12:31 38.53 38.54 38.53 38.54 1.4K
12:32 38.52 38.52 38.49 38.49 2.6K
12:33 38.49 38.49 38.49 38.49 1.1K
12:34 38.50 38.50 38.50 38.50 0.6K
12:35 38.49 38.51 38.43 38.43 1.9K
12:36 38.47 38.47 38.47 38.47 2.1K
12:39 38.43 38.43 38.43 38.43 0.4K
12:40 38.41 38.41 38.40 38.40 0.7K
12:41 38.40 38.40 38.37 38.38 1.5K
12:42 38.38 38.38 38.38 38.38 0.5K
12:43 38.35 38.38 38.34 38.34 0.6K
12:44 38.33 38.33 38.33 38.33 2.7K
12:45 38.34 38.34 38.33 38.34 1.8K
12:46 38.34 38.38 38.34 38.37 2.3K
12:47 38.37 38.37 38.37 38.37 0.3K
12:48 38.34 38.34 38.34 38.34 0.3K
12:49 38.34 38.34 38.32 38.33 1.4K
12:50 38.36 38.36 38.35 38.35 1.6K
12:51 38.34 38.34 38.32 38.32 1.0K
12:52 38.32 38.32 38.32 38.32 0.4K
12:53 38.32 38.34 38.32 38.34 1.1K
12:54 38.34 38.34 38.34 38.34 0.4K
12:55 38.28 38.32 38.28 38.30 0.7K
12:58 38.33 38.33 38.31 38.31 0.7K
12:59 38.33 38.35 38.33 38.35 1.6K
13:00 38.36 38.36 38.36 38.36 1.3K
13:02 38.33 38.36 38.33 38.35 1.5K
13:03 38.36 38.36 38.36 38.35 1.2K
13:04 38.36 38.36 38.36 38.35 0.7K
13:05 38.34 38.34 38.33 38.33 1.7K
13:06 38.33 38.34 38.31 38.31 1.6K
13:07 38.29 38.31 38.29 38.29 1.8K
13:08 38.25 38.25 38.22 38.22 1.2K
13:09 38.24 38.24 38.22 38.23 1.9K
13:10 38.22 38.25 38.22 38.25 2.8K
13:11 38.21 38.21 38.17 38.18 1.6K
13:12 38.13 38.13 38.09 38.09 1.0K
13:13 38.09 38.11 38.09 38.11 0.5K
13:14 38.10 38.10 38.10 38.10 0.9K
13:15 38.10 38.10 38.10 38.10 0.9K
13:16 38.10 38.10 38.10 38.10 1.4K
13:17 38.03 38.03 37.97 37.99 2.6K
13:18 37.98 38.04 37.95 38.04 8.2K
13:19 38.02 38.02 38.01 38.01 1.0K
13:20 37.99 37.99 37.99 37.99 0.2K
13:21 38.03 38.06 38.03 38.04 2.1K
13:22 38.06 38.06 38.06 38.06 1.7K
13:23 38.05 38.05 38.05 38.05 1.2K
13:24 38.08 38.08 38.01 38.05 12.8K
13:25 38.04 38.04 38.04 38.04 4.9K
13:26 38.06 38.06 38.00 38.00 7.8K
13:27 38.01 38.04 38.01 38.02 3.9K
13:28 38.02 38.03 38.02 38.03 3.1K
13:29 38.00 38.01 38.00 38.01 2.4K
13:30 38.01 38.01 38.00 38.00 2.0K
13:31 38.00 38.00 37.93 37.93 7.7K
13:32 37.93 37.93 37.90 37.90 1.1K
13:33 37.90 37.90 37.90 37.90 1.9K
13:34 37.92 37.95 37.88 37.95 6.6K
13:35 37.96 37.96 37.96 37.96 0.9K
13:37 37.95 37.95 37.95 37.95 1.6K
13:39 37.95 37.95 37.95 37.95 0.4K
13:40 37.94 37.95 37.93 37.93 0.7K
13:41 37.92 37.92 37.87 37.87 2.3K
13:42 37.86 37.86 37.86 37.86 2.2K
13:43 37.87 37.87 37.86 37.86 0.5K
13:44 37.85 37.86 37.85 37.86 5.9K
13:45 37.87 37.88 37.87 37.87 6.1K
13:46 37.86 37.88 37.86 37.87 8.1K
13:47 37.89 37.89 37.89 37.89 1.6K
13:48 37.86 37.86 37.86 37.86 0.6K
13:49 37.87 37.88 37.87 37.88 1.0K
13:50 37.88 37.88 37.87 37.87 6.1K
13:51 37.83 37.83 37.70 37.70 7.6K
13:52 37.69 37.71 37.69 37.71 0.9K
13:53 37.68 37.68 37.68 37.68 0.4K
13:54 37.65 37.65 37.64 37.64 4.7K
13:55 37.67 37.73 37.67 37.72 6.5K
13:56 37.72 37.72 37.72 37.72 0.9K
13:58 37.70 37.71 37.70 37.71 1.3K
13:59 37.70 37.70 37.68 37.68 1.0K
14:00 37.66 37.66 37.66 37.66 1.0K
14:01 37.64 37.64 37.58 37.58 1.6K
14:02 37.58 37.58 37.55 37.56 9.0K
14:03 37.57 37.58 37.53 37.58 6.8K
14:04 37.59 37.61 37.59 37.61 1.6K
14:05 37.59 37.59 37.51 37.51 7.7K
14:06 37.51 37.51 37.51 37.51 2.4K
14:07 37.51 37.56 37.51 37.56 4.2K
14:08 37.57 37.59 37.57 37.59 1.5K
14:09 37.57 37.57 37.57 37.57 0.7K
14:10 37.57 37.57 37.57 37.57 0.4K
14:11 37.66 37.70 37.66 37.69 5.3K
14:12 37.66 37.66 37.63 37.63 3.7K
14:13 37.60 37.60 37.54 37.55 11.4K
14:14 37.52 37.52 37.47 37.47 2.4K
14:15 37.45 37.46 37.45 37.46 0.6K
14:16 37.45 37.47 37.45 37.47 2.3K
14:17 37.47 37.48 37.47 37.48 1.1K
14:18 37.46 37.49 37.40 37.40 6.7K
14:19 37.39 37.39 37.34 37.35 16.4K
14:20 37.34 37.34 37.31 37.34 2.4K
14:21 37.31 37.31 37.27 37.27 3.6K
14:22 37.25 37.29 37.25 37.29 0.7K
14:23 37.29 37.33 37.26 37.27 7.0K
14:24 37.25 37.26 37.24 37.24 1.2K
14:25 37.25 37.36 37.25 37.36 5.3K
14:26 37.36 37.36 37.36 37.36 0.7K
14:27 37.38 37.38 37.33 37.33 4.4K
14:28 37.36 37.36 37.33 37.35 4.5K
14:29 37.32 37.32 37.30 37.30 1.8K
14:30 37.31 37.36 37.31 37.36 3.3K
14:31 37.38 37.38 37.35 37.35 3.3K
14:32 37.34 37.37 37.33 37.37 4.0K
14:33 37.42 37.42 37.34 37.34 6.5K
14:34 37.34 37.34 37.34 37.34 1.1K
14:35 37.27 37.27 37.27 37.27 2.0K
14:36 37.28 37.28 37.28 37.28 1.8K
14:37 37.28 37.28 37.28 37.28 0.2K
14:38 37.28 37.28 37.27 37.28 2.5K
14:39 37.28 37.33 37.28 37.33 9.3K
14:40 37.32 37.32 37.30 37.30 1.2K
14:41 37.34 37.34 37.34 37.34 2.4K
14:42 37.35 37.35 37.35 37.35 1.2K
14:43 37.34 37.38 37.34 37.38 3.4K
14:44 37.44 37.52 37.44 37.52 1.6K
14:45 37.54 37.55 37.54 37.55 1.1K
14:46 37.53 37.55 37.53 37.55 1.8K
14:47 37.56 37.56 37.52 37.52 3.5K
14:48 37.48 37.52 37.48 37.49 3.4K
14:49 37.45 37.55 37.45 37.55 3.3K
14:50 37.51 37.51 37.48 37.48 2.0K
14:51 37.48 37.55 37.48 37.55 3.4K
14:52 37.55 37.56 37.54 37.54 1.7K
14:53 37.55 37.55 37.55 37.55 0.5K
14:54 37.53 37.55 37.47 37.47 5.9K
14:56 37.45 37.50 37.45 37.49 1.4K
14:57 37.47 37.50 37.47 37.49 7.0K
14:58 37.47 37.47 37.42 37.42 5.7K
14:59 37.39 37.39 37.35 37.35 0.7K
15:00 37.37 37.40 37.37 37.40 5.4K
15:01 37.38 37.40 37.38 37.39 3.9K
15:02 37.40 37.40 37.39 37.39 1.0K
15:03 37.38 37.38 37.36 37.36 3.0K
15:04 37.36 37.36 37.35 37.35 0.8K
15:05 37.33 37.34 37.33 37.34 1.0K
15:06 37.34 37.34 37.34 37.34 0.8K
15:07 37.31 37.31 37.20 37.23 5.8K
15:08 37.23 37.23 37.22 37.22 1.0K
15:09 37.22 37.26 37.22 37.25 3.3K
15:10 37.24 37.24 37.22 37.23 4.2K
15:11 37.25 37.30 37.25 37.30 3.9K
15:12 37.29 37.29 37.29 37.29 1.3K
15:13 37.30 37.30 37.28 37.28 2.3K
15:14 37.30 37.30 37.25 37.25 2.3K
15:15 37.26 37.26 37.26 37.26 0.7K
15:16 37.24 37.24 37.24 37.24 5.2K
15:17 37.24 37.24 37.24 37.24 2.1K
15:18 37.26 37.31 37.26 37.31 3.0K
15:19 37.31 37.31 37.30 37.30 3.3K
15:21 37.29 37.29 37.26 37.26 4.8K
15:22 37.26 37.26 37.23 37.23 2.7K
15:23 37.24 37.28 37.24 37.28 4.7K
15:24 37.28 37.28 37.26 37.26 1.5K
15:25 37.24 37.24 37.24 37.24 2.9K
15:26 37.25 37.28 37.25 37.27 5.2K
15:27 37.28 37.30 37.26 37.30 8.9K
15:29 37.29 37.29 37.27 37.28 3.3K
15:30 37.27 37.27 37.24 37.24 4.7K
15:31 37.24 37.26 37.24 37.26 1.1K
15:32 37.25 37.29 37.25 37.28 12.2K
15:33 37.28 37.28 37.22 37.22 10.8K
15:35 37.18 37.23 37.18 37.21 7.5K
15:36 37.19 37.19 37.19 37.19 0.7K
15:37 37.19 37.30 37.19 37.30 31.2K
15:38 37.30 37.30 37.30 37.30 1.6K
15:39 37.31 37.31 37.31 37.31 1.3K
15:40 37.31 37.31 37.31 37.31 1.4K
15:41 37.30 37.30 37.25 37.27 5.4K
15:42 37.25 37.26 37.22 37.22 3.6K
15:43 37.22 37.23 37.22 37.22 6.9K
15:44 37.23 37.32 37.23 37.32 9.8K
15:45 37.33 37.33 37.27 37.27 4.0K
15:46 37.29 37.30 37.28 37.30 2.6K
15:47 37.32 37.32 37.32 37.32 1.5K
15:48 37.33 37.33 37.30 37.31 3.8K
15:49 37.30 37.30 37.30 37.30 3.0K
15:50 37.31 37.36 37.31 37.36 9.9K
15:51 37.35 37.43 37.35 37.42 8.2K
15:52 37.46 37.53 37.46 37.53 15.4K
15:53 37.55 37.55 37.54 37.55 22.7K
15:54 37.51 37.53 37.45 37.45 18.7K
15:55 37.47 37.47 37.40 37.40 13.3K
15:56 37.41 37.51 37.41 37.48 32.3K
15:57 37.48 37.50 37.46 37.46 16.6K
15:58 37.48 37.51 37.48 37.50 52.0K
15:59 37.50 37.53 37.50 37.53 213.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available