Revolution Med

RVMD
🏛️ usa →
46.70
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 38.32 38.61 38.04 38.61 5.4K
09:31 38.56 38.56 38.36 38.36 2.5K
09:32 38.37 38.37 38.37 38.37 0.9K
09:33 38.36 38.62 38.36 38.62 2.6K
09:34 38.47 38.47 38.47 38.47 1.1K
09:35 38.48 38.48 38.48 38.48 1.0K
09:36 38.50 38.50 38.50 38.50 1.3K
09:37 38.38 38.47 38.38 38.47 0.5K
09:38 38.47 38.47 38.31 38.44 22.4K
09:39 38.36 38.36 38.31 38.31 5.4K
09:41 38.30 38.30 38.30 38.30 0.4K
09:42 38.30 38.30 38.27 38.27 2.1K
09:43 38.27 38.27 38.27 38.27 1.5K
09:44 38.33 38.56 38.33 38.51 7.7K
09:46 38.48 38.48 38.48 38.48 0.6K
09:47 38.46 38.55 38.46 38.55 3.2K
09:48 38.59 38.59 38.55 38.55 9.1K
09:49 38.58 38.63 38.56 38.63 11.4K
09:50 38.50 38.63 38.50 38.63 7.2K
09:52 38.45 38.45 38.38 38.38 2.3K
09:53 38.43 38.43 38.40 38.40 1.4K
09:54 38.40 38.40 38.40 38.40 1.5K
09:57 38.27 38.27 38.27 38.27 0.3K
09:58 38.24 38.24 38.24 38.24 0.3K
09:59 38.27 38.27 38.27 38.27 1.2K
10:00 38.33 38.33 38.26 38.26 4.6K
10:01 38.19 38.19 38.15 38.15 3.4K
10:02 38.24 38.26 38.24 38.24 7.1K
10:03 38.17 38.17 38.16 38.16 1.7K
10:04 38.11 38.12 38.11 38.11 2.4K
10:05 38.27 38.27 38.24 38.24 6.4K
10:07 38.09 38.09 38.00 37.99 1.9K
10:08 37.98 38.09 37.98 38.09 3.7K
10:09 37.92 37.92 37.92 37.92 0.6K
10:10 37.91 37.91 37.88 37.88 2.0K
10:11 37.86 38.07 37.86 38.02 27.9K
10:12 38.07 38.07 37.97 37.97 2.7K
10:13 38.00 38.00 38.00 38.00 2.6K
10:14 38.01 38.05 38.01 38.05 1.4K
10:15 38.08 38.08 38.08 38.08 1.8K
10:16 38.04 38.04 38.03 38.03 4.1K
10:17 38.03 38.04 38.03 38.04 1.5K
10:18 38.02 38.07 38.02 38.04 10.7K
10:19 38.06 38.06 38.06 38.06 0.7K
10:20 38.04 38.07 38.00 38.03 4.3K
10:21 38.03 38.03 38.03 38.03 0.7K
10:22 38.07 38.07 37.99 37.99 11.8K
10:23 38.00 38.00 37.99 37.99 1.9K
10:24 37.97 37.97 37.95 37.95 2.5K
10:25 37.94 37.95 37.93 37.94 9.3K
10:26 37.95 37.95 37.92 37.92 15.2K
10:27 37.92 37.93 37.91 37.91 13.9K
10:28 37.90 37.90 37.87 37.87 2.0K
10:29 37.85 37.95 37.85 37.95 2.9K
10:30 37.96 38.00 37.94 38.00 10.8K
10:31 37.99 38.02 37.99 38.01 2.7K
10:32 38.02 38.02 38.02 38.02 1.4K
10:33 38.05 38.05 38.05 38.05 2.4K
10:34 38.05 38.05 38.02 38.05 4.8K
10:35 38.05 38.05 38.02 38.02 1.3K
10:36 38.02 38.02 37.99 37.99 1.1K
10:37 37.95 37.95 37.95 37.95 2.2K
10:38 37.93 37.97 37.93 37.97 2.2K
10:39 37.95 37.95 37.95 37.95 1.7K
10:41 37.94 37.95 37.94 37.95 0.8K
10:42 37.95 37.97 37.94 37.95 2.6K
10:43 37.95 37.95 37.93 37.92 2.1K
10:44 37.92 37.92 37.92 37.92 0.6K
10:45 37.89 37.89 37.89 37.89 1.3K
10:46 37.86 37.86 37.86 37.86 0.5K
10:47 37.86 37.86 37.84 37.84 3.7K
10:48 37.86 37.88 37.86 37.86 4.5K
10:49 37.85 37.86 37.85 37.86 0.4K
10:50 37.85 37.85 37.85 37.85 1.4K
10:51 37.85 37.86 37.82 37.85 2.4K
10:52 37.84 37.86 37.84 37.84 1.6K
10:53 37.84 37.84 37.84 37.84 1.4K
10:54 37.84 37.87 37.84 37.87 7.9K
10:55 37.87 37.98 37.85 37.95 16.3K
10:56 37.96 37.99 37.96 37.98 1.9K
10:57 37.96 37.96 37.95 37.95 0.5K
10:58 37.95 37.97 37.95 37.97 2.6K
10:59 37.94 37.95 37.94 37.95 1.2K
11:00 37.93 37.93 37.93 37.93 1.1K
11:01 37.92 37.92 37.90 37.90 1.8K
11:02 37.90 38.00 37.90 38.00 3.4K
11:03 37.95 37.95 37.91 37.91 1.5K
11:04 37.88 37.88 37.88 37.88 0.5K
11:05 37.89 37.93 37.89 37.91 3.3K
11:06 37.91 37.91 37.91 37.91 1.1K
11:07 37.92 37.92 37.91 37.91 2.0K
11:08 37.90 37.90 37.88 37.88 1.5K
11:09 37.86 37.86 37.86 37.86 0.9K
11:10 37.88 37.88 37.87 37.87 5.9K
11:11 37.88 37.88 37.88 37.88 0.1K
11:12 37.86 37.86 37.86 37.86 1.8K
11:13 37.89 37.90 37.89 37.90 2.5K
11:15 37.88 37.88 37.88 37.88 0.4K
11:17 37.85 37.85 37.84 37.85 5.4K
11:18 37.84 37.84 37.84 37.84 0.5K
11:19 37.84 37.84 37.78 37.78 4.0K
11:20 37.78 37.78 37.78 37.78 1.6K
11:21 37.77 37.81 37.77 37.81 3.9K
11:22 37.82 37.82 37.82 37.82 0.6K
11:23 37.80 37.80 37.80 37.80 2.4K
11:24 37.80 37.81 37.77 37.77 4.6K
11:25 37.78 37.78 37.77 37.77 0.4K
11:26 37.77 37.84 37.77 37.84 4.7K
11:27 37.83 37.85 37.83 37.85 3.8K
11:28 37.86 37.89 37.86 37.89 1.7K
11:29 37.90 37.91 37.90 37.91 1.5K
11:30 37.95 37.96 37.95 37.96 5.3K
11:31 37.98 37.98 37.98 37.98 5.3K
11:32 37.98 38.00 37.98 37.99 1.3K
11:33 38.00 38.03 38.00 38.03 1.1K
11:34 38.03 38.03 37.99 37.99 2.4K
11:35 37.98 37.98 37.98 37.98 0.9K
11:36 37.97 37.98 37.97 37.98 1.4K
11:37 37.98 37.98 37.96 37.96 0.7K
11:38 37.98 37.98 37.97 37.97 0.7K
11:39 37.96 38.00 37.96 38.00 9.0K
11:40 37.98 37.98 37.95 37.95 2.1K
11:41 37.91 37.91 37.91 37.91 2.0K
11:43 37.93 37.93 37.93 37.92 0.3K
11:44 37.92 37.92 37.91 37.91 1.5K
11:45 37.92 37.93 37.92 37.92 2.5K
11:46 37.92 37.92 37.92 37.92 0.2K
11:47 37.92 37.92 37.91 37.92 0.6K
11:48 37.92 37.92 37.91 37.91 2.3K
11:50 37.90 37.90 37.90 37.90 0.4K
11:51 37.89 37.89 37.89 37.89 2.5K
11:52 37.90 37.90 37.90 37.90 2.3K
11:53 37.90 37.90 37.88 37.89 3.6K
11:54 37.89 37.90 37.89 37.90 1.2K
11:55 37.89 37.93 37.89 37.93 5.8K
11:56 37.93 37.96 37.93 37.96 2.6K
11:57 37.96 38.02 37.96 38.02 5.1K
11:58 38.02 38.02 37.99 38.01 5.0K
11:59 38.02 38.03 38.02 38.03 0.9K
12:00 38.00 38.01 38.00 38.01 1.0K
12:01 38.01 38.02 37.98 37.98 2.1K
12:02 37.97 37.97 37.97 37.97 0.9K
12:03 37.96 37.96 37.96 37.96 0.4K
12:04 37.96 37.96 37.94 37.94 1.6K
12:05 37.94 37.94 37.94 37.94 0.9K
12:06 37.94 37.95 37.94 37.94 4.7K
12:07 37.92 37.92 37.90 37.90 0.8K
12:08 37.89 37.89 37.88 37.89 3.6K
12:09 37.85 37.85 37.85 37.85 1.5K
12:10 37.83 37.83 37.82 37.83 2.2K
12:11 37.83 37.83 37.83 37.83 1.0K
12:12 37.83 37.84 37.83 37.84 0.7K
12:13 37.84 37.86 37.84 37.86 2.2K
12:14 37.85 37.85 37.85 37.85 0.7K
12:15 37.87 37.89 37.87 37.89 2.4K
12:17 37.89 37.89 37.88 37.88 0.9K
12:18 37.86 37.86 37.85 37.85 3.7K
12:19 37.84 37.84 37.84 37.84 0.7K
12:20 37.83 37.84 37.83 37.84 1.9K
12:21 37.84 37.87 37.84 37.87 2.4K
12:22 37.88 37.93 37.88 37.93 2.5K
12:23 37.94 37.95 37.94 37.95 1.5K
12:24 37.94 37.94 37.94 37.94 0.8K
12:25 37.94 37.94 37.94 37.94 1.1K
12:29 37.94 37.95 37.94 37.95 1.3K
12:31 37.95 37.95 37.92 37.92 2.6K
12:32 37.92 37.94 37.91 37.94 2.1K
12:33 37.93 37.93 37.93 37.93 0.7K
12:34 37.92 37.92 37.92 37.92 0.8K
12:35 37.92 37.92 37.92 37.92 1.5K
12:36 37.93 37.93 37.93 37.93 0.6K
12:37 37.94 37.94 37.94 37.94 1.4K
12:38 37.95 37.96 37.95 37.95 3.0K
12:41 37.94 37.94 37.94 37.94 2.7K
12:43 37.93 37.93 37.93 37.92 1.8K
12:44 37.86 37.90 37.86 37.89 12.5K
12:45 37.89 37.91 37.89 37.91 3.2K
12:46 37.92 37.92 37.92 37.92 0.2K
12:47 37.90 37.90 37.89 37.89 3.3K
12:49 37.87 37.87 37.85 37.85 2.3K
12:51 37.80 37.80 37.80 37.80 1.7K
12:53 37.79 37.79 37.79 37.79 0.8K
12:54 37.76 37.79 37.76 37.79 4.9K
12:55 37.78 37.78 37.78 37.78 1.1K
12:56 37.75 37.82 37.75 37.82 8.9K
12:58 37.83 37.83 37.83 37.83 1.3K
12:59 37.84 37.84 37.84 37.84 1.2K
13:01 37.83 37.83 37.83 37.83 0.5K
13:02 37.84 37.84 37.84 37.84 0.7K
13:03 37.84 37.84 37.81 37.81 3.3K
13:04 37.83 37.83 37.83 37.83 6.0K
13:05 37.85 37.85 37.85 37.85 1.0K
13:06 37.85 37.85 37.85 37.85 0.6K
13:07 37.86 37.86 37.80 37.81 10.2K
13:08 37.81 37.81 37.81 37.81 1.2K
13:10 37.79 37.86 37.77 37.77 54.2K
13:11 37.76 37.76 37.75 37.75 1.7K
13:12 37.74 37.74 37.74 37.74 0.3K
13:13 37.72 37.72 37.70 37.70 1.3K
13:14 37.70 37.70 37.69 37.69 1.1K
13:15 37.64 37.65 37.61 37.61 2.9K
13:16 37.61 37.63 37.61 37.61 2.7K
13:17 37.62 37.62 37.59 37.59 2.2K
13:18 37.64 37.64 37.62 37.62 18.3K
13:19 37.57 37.60 37.57 37.59 18.1K
13:20 37.60 37.63 37.58 37.63 3.9K
13:21 37.63 37.65 37.63 37.65 1.7K
13:22 37.65 37.67 37.65 37.67 2.6K
13:23 37.67 37.67 37.67 37.67 0.9K
13:24 37.68 37.68 37.67 37.68 1.1K
13:25 37.67 37.67 37.67 37.67 1.0K
13:26 37.67 37.67 37.67 37.67 1.0K
13:27 37.67 37.75 37.67 37.75 8.9K
13:28 37.73 37.79 37.73 37.79 3.5K
13:29 37.79 37.80 37.79 37.80 1.7K
13:30 37.80 37.80 37.80 37.80 1.3K
13:31 37.80 37.80 37.80 37.80 1.0K
13:32 37.77 37.77 37.77 37.77 1.7K
13:33 37.77 37.78 37.77 37.77 1.4K
13:34 37.77 37.80 37.77 37.80 2.2K
13:35 37.80 37.80 37.80 37.80 0.5K
13:36 37.81 37.82 37.81 37.82 2.3K
13:37 37.80 37.80 37.79 37.79 0.7K
13:38 37.78 37.78 37.78 37.78 2.1K
13:39 37.77 37.77 37.76 37.76 2.4K
13:40 37.76 37.79 37.76 37.79 3.0K
13:41 37.79 37.81 37.79 37.81 2.8K
13:43 37.78 37.78 37.78 37.78 0.6K
13:44 37.78 37.78 37.71 37.71 7.8K
13:45 37.71 37.73 37.71 37.73 2.4K
13:46 37.70 37.70 37.70 37.70 3.0K
13:47 37.70 37.70 37.70 37.70 2.1K
13:48 37.71 37.71 37.71 37.71 1.3K
13:49 37.71 37.71 37.71 37.71 1.3K
13:50 37.71 37.71 37.71 37.71 0.6K
13:51 37.72 37.72 37.72 37.72 2.8K
13:52 37.72 37.73 37.72 37.73 1.0K
13:53 37.72 37.72 37.72 37.72 0.2K
13:54 37.72 37.72 37.72 37.72 2.0K
13:55 37.73 37.74 37.73 37.73 2.0K
13:56 37.73 37.73 37.73 37.73 1.1K
13:57 37.72 37.72 37.72 37.72 0.7K
13:58 37.72 37.72 37.72 37.72 0.8K
13:59 37.72 37.72 37.72 37.72 1.1K
14:00 37.72 37.72 37.72 37.72 1.3K
14:01 37.72 37.72 37.71 37.71 1.7K
14:03 37.71 37.71 37.64 37.64 6.9K
14:04 37.64 37.64 37.63 37.63 1.2K
14:05 37.66 37.67 37.66 37.67 4.1K
14:06 37.68 37.68 37.68 37.67 1.8K
14:08 37.68 37.68 37.68 37.67 0.8K
14:09 37.73 37.74 37.73 37.74 11.6K
14:10 37.75 37.75 37.75 37.75 10.9K
14:11 37.75 37.75 37.74 37.74 7.4K
14:13 37.74 37.75 37.74 37.74 3.2K
14:14 37.76 37.76 37.76 37.76 0.5K
14:15 37.76 37.78 37.76 37.78 1.6K
14:16 37.78 37.78 37.74 37.74 7.7K
14:17 37.74 37.74 37.74 37.74 0.9K
14:18 37.74 37.76 37.74 37.76 4.5K
14:19 37.76 37.76 37.75 37.76 1.1K
14:20 37.75 37.75 37.75 37.74 5.6K
14:21 37.74 37.74 37.70 37.71 22.9K
14:22 37.70 37.70 37.70 37.70 0.8K
14:23 37.72 37.72 37.72 37.72 2.4K
14:24 37.72 37.73 37.72 37.73 2.0K
14:25 37.73 37.73 37.73 37.73 6.8K
14:26 37.74 37.74 37.72 37.72 3.4K
14:27 37.71 37.72 37.71 37.72 3.1K
14:28 37.73 37.73 37.73 37.73 1.1K
14:29 37.73 37.74 37.73 37.74 1.3K
14:30 37.74 37.75 37.74 37.75 1.0K
14:31 37.76 37.80 37.76 37.80 7.8K
14:32 37.82 37.82 37.81 37.81 5.9K
14:33 37.82 37.82 37.82 37.82 0.8K
14:34 37.82 37.84 37.82 37.84 3.4K
14:35 37.86 37.88 37.86 37.87 2.6K
14:36 37.88 37.88 37.88 37.88 0.1K
14:37 37.87 37.88 37.87 37.88 1.3K
14:38 37.89 37.89 37.89 37.89 1.7K
14:40 37.88 37.88 37.86 37.87 6.7K
14:42 37.87 37.87 37.86 37.86 1.9K
14:43 37.86 37.86 37.85 37.85 2.9K
14:44 37.86 37.86 37.80 37.81 12.1K
14:45 37.80 37.82 37.79 37.82 4.2K
14:46 37.82 37.82 37.82 37.82 5.6K
14:47 37.82 37.82 37.82 37.82 0.6K
14:48 37.82 37.82 37.82 37.82 1.1K
14:49 37.82 37.86 37.82 37.85 4.3K
14:50 37.85 37.94 37.85 37.94 13.3K
14:51 37.93 38.05 37.91 38.03 29.4K
14:52 38.02 38.02 37.98 37.98 10.3K
14:53 37.95 38.02 37.95 38.02 18.7K
14:54 38.02 38.02 38.00 38.00 5.6K
14:55 38.01 38.01 37.96 37.97 9.2K
14:56 37.97 37.97 37.97 37.97 0.9K
14:57 37.98 37.99 37.97 37.98 4.1K
14:58 37.97 37.97 37.93 37.92 3.0K
14:59 37.94 37.94 37.94 37.94 4.2K
15:00 37.97 37.97 37.97 37.97 3.0K
15:01 37.97 38.00 37.97 38.00 4.6K
15:02 38.00 38.00 38.00 38.00 1.9K
15:03 38.00 38.01 38.00 38.00 1.1K
15:04 38.00 38.04 38.00 38.02 4.3K
15:05 38.02 38.03 38.02 38.03 0.4K
15:06 38.02 38.05 38.02 38.05 2.9K
15:07 38.04 38.04 38.04 38.04 1.4K
15:08 37.99 38.00 37.99 38.00 9.0K
15:09 38.00 38.01 38.00 38.01 1.2K
15:10 38.01 38.01 38.00 38.00 1.8K
15:11 38.00 38.00 38.00 37.99 1.3K
15:12 38.03 38.03 38.03 38.03 4.1K
15:13 38.02 38.02 38.02 38.02 0.7K
15:14 38.02 38.02 38.00 38.00 6.2K
15:15 38.01 38.01 37.94 37.94 18.3K
15:16 37.93 37.93 37.93 37.92 2.9K
15:17 37.95 37.95 37.94 37.94 5.7K
15:18 37.94 37.95 37.94 37.95 3.6K
15:19 37.96 37.97 37.96 37.97 0.2K
15:20 37.95 37.95 37.95 37.95 2.1K
15:21 37.96 37.96 37.95 37.95 4.0K
15:22 37.95 37.96 37.95 37.95 2.9K
15:23 37.94 37.94 37.94 37.94 4.8K
15:24 37.94 37.95 37.94 37.95 5.2K
15:25 37.93 37.93 37.92 37.92 2.5K
15:26 37.92 37.93 37.92 37.93 4.5K
15:27 37.92 37.92 37.92 37.92 6.0K
15:28 37.93 37.95 37.93 37.95 7.5K
15:29 37.95 37.97 37.95 37.97 7.6K
15:30 37.97 38.02 37.97 38.02 6.8K
15:31 38.01 38.01 38.00 38.00 2.5K
15:32 38.01 38.01 37.95 37.97 29.4K
15:33 37.97 38.00 37.97 38.00 3.4K
15:34 37.99 38.00 37.99 38.00 2.3K
15:35 38.00 38.01 38.00 38.01 5.8K
15:36 38.00 38.01 37.96 37.98 25.8K
15:37 37.98 37.98 37.98 37.98 3.4K
15:38 37.98 37.99 37.98 37.98 18.4K
15:39 37.98 38.03 37.98 38.03 15.0K
15:40 38.03 38.04 38.03 38.04 4.8K
15:41 38.04 38.05 38.04 38.05 3.7K
15:42 38.03 38.03 38.02 38.03 8.5K
15:43 38.02 38.02 38.01 38.01 6.6K
15:44 38.01 38.01 37.98 37.98 3.4K
15:45 37.96 37.96 37.90 37.91 5.4K
15:46 37.93 37.93 37.89 37.89 14.5K
15:47 37.89 37.90 37.89 37.90 7.6K
15:48 37.92 37.92 37.90 37.92 10.3K
15:49 37.92 37.93 37.90 37.93 7.4K
15:50 37.93 37.96 37.92 37.92 16.6K
15:51 37.89 37.90 37.88 37.88 10.8K
15:52 37.87 37.91 37.87 37.90 15.2K
15:53 37.90 37.90 37.88 37.89 11.7K
15:54 37.89 37.89 37.85 37.85 34.4K
15:55 37.86 37.92 37.86 37.92 33.0K
15:56 37.91 37.94 37.91 37.94 17.1K
15:57 37.93 37.99 37.93 37.99 33.5K
15:58 38.00 38.01 38.00 38.01 29.6K
15:59 38.01 38.01 37.93 37.97 388.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available