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 37.88 38.07 37.88 38.07 15.3K
09:31 38.11 38.11 38.11 38.11 1.1K
09:32 38.24 38.37 38.24 38.35 2.1K
09:33 38.37 38.38 38.37 38.38 3.2K
09:34 38.38 38.38 38.38 38.38 0.6K
09:35 38.41 38.41 38.41 38.41 0.5K
09:36 38.26 38.26 38.26 38.26 0.1K
09:37 38.39 38.46 38.38 38.46 3.8K
09:38 38.37 38.37 38.37 38.37 0.9K
09:39 38.36 38.47 38.36 38.47 2.3K
09:40 38.51 38.51 38.44 38.46 5.0K
09:41 38.56 38.65 38.56 38.65 2.8K
09:42 38.61 39.05 38.61 39.05 72.3K
09:43 39.06 39.09 38.95 39.09 82.4K
09:44 39.28 39.28 39.26 39.28 8.4K
09:45 39.43 39.49 39.41 39.49 12.3K
09:46 39.55 39.65 39.47 39.56 27.0K
09:47 39.64 39.92 39.47 39.81 31.1K
09:48 39.81 39.82 39.63 39.63 72.9K
09:50 39.66 39.84 39.59 39.84 23.3K
09:51 39.90 39.90 39.67 39.67 31.9K
09:52 39.66 39.66 39.43 39.42 8.5K
09:53 39.51 39.53 39.51 39.53 3.4K
09:54 39.52 39.63 39.52 39.63 0.9K
09:55 39.82 39.99 39.82 39.90 71.8K
09:56 39.91 39.95 39.85 39.90 7.0K
09:57 39.95 39.95 39.81 39.81 16.7K
09:59 39.73 39.73 39.73 39.73 3.2K
10:00 39.83 39.87 39.83 39.87 2.6K
10:01 39.80 39.94 39.80 39.88 6.7K
10:02 39.89 39.92 39.77 39.77 4.7K
10:03 39.76 39.95 39.73 39.77 79.1K
10:04 39.82 39.82 39.63 39.63 6.4K
10:05 39.71 39.71 39.69 39.70 3.3K
10:06 39.78 39.84 39.78 39.83 20.3K
10:07 39.90 39.90 39.83 39.87 2.9K
10:08 39.92 39.92 39.92 39.92 1.3K
10:09 40.01 40.06 40.01 40.06 8.6K
10:10 40.07 40.07 39.98 40.02 6.6K
10:11 40.03 40.03 39.99 40.00 55.7K
10:12 40.02 40.03 40.02 40.03 2.0K
10:13 39.95 39.95 39.86 39.88 5.7K
10:14 39.88 39.92 39.88 39.92 1.7K
10:15 39.92 39.92 39.92 39.92 1.7K
10:16 39.83 39.87 39.83 39.87 3.8K
10:17 39.97 39.97 39.97 39.97 2.6K
10:18 39.92 39.92 39.92 39.92 1.4K
10:19 39.91 39.91 39.91 39.91 3.5K
10:20 39.86 39.91 39.86 39.91 1.3K
10:21 39.85 39.85 39.85 39.85 2.7K
10:22 39.83 39.83 39.79 39.79 6.6K
10:23 39.76 39.76 39.76 39.76 2.0K
10:24 39.67 39.74 39.67 39.74 1.3K
10:25 39.67 39.67 39.67 39.67 2.2K
10:26 39.56 39.56 39.56 39.56 2.8K
10:27 39.56 39.62 39.56 39.62 3.2K
10:28 39.59 39.60 39.58 39.60 5.0K
10:29 39.59 39.59 39.59 39.59 1.4K
10:30 39.65 39.66 39.61 39.61 3.4K
10:31 39.60 39.61 39.60 39.61 1.2K
10:32 39.56 39.61 39.56 39.60 2.4K
10:33 39.55 39.55 39.54 39.53 2.9K
10:34 39.58 39.58 39.58 39.58 4.8K
10:35 39.58 39.62 39.58 39.58 1.1K
10:36 39.53 39.57 39.52 39.53 4.3K
10:37 39.53 39.53 39.36 39.35 9.8K
10:38 39.34 39.47 39.34 39.47 24.1K
10:39 39.45 39.46 39.40 39.46 7.6K
10:40 39.44 39.45 39.44 39.45 7.2K
10:41 39.44 39.44 39.42 39.42 1.7K
10:42 39.43 39.43 39.39 39.39 3.6K
10:43 39.34 39.34 39.34 39.34 1.6K
10:44 39.32 39.33 39.30 39.32 11.8K
10:45 39.31 39.31 39.22 39.22 7.7K
10:46 39.22 39.31 39.22 39.24 8.0K
10:47 39.18 39.18 39.18 39.17 0.9K
10:48 39.08 39.12 39.01 39.01 6.8K
10:50 39.06 39.06 39.00 39.03 2.4K
10:51 39.05 39.05 39.04 39.05 3.7K
10:52 39.02 39.02 38.99 38.99 2.0K
10:53 39.02 39.02 38.99 39.01 3.3K
10:54 38.98 39.00 38.93 38.93 12.7K
10:55 38.93 38.93 38.93 38.93 0.6K
10:56 38.90 38.90 38.90 38.90 2.3K
10:58 38.85 38.85 38.85 38.85 1.5K
10:59 38.84 38.84 38.83 38.83 4.7K
11:00 38.81 38.85 38.78 38.78 5.9K
11:01 38.74 38.74 38.74 38.74 0.2K
11:02 38.75 38.75 38.73 38.73 2.1K
11:03 38.71 38.71 38.69 38.69 2.5K
11:04 38.68 38.68 38.60 38.60 2.4K
11:05 38.63 38.63 38.57 38.57 1.9K
11:06 38.56 38.56 38.56 38.56 0.3K
11:07 38.54 38.58 38.54 38.57 3.4K
11:08 38.59 38.64 38.59 38.60 5.1K
11:09 38.61 38.67 38.61 38.67 5.2K
11:10 38.64 38.64 38.64 38.64 0.5K
11:11 38.61 38.61 38.61 38.60 1.2K
11:12 38.60 38.60 38.60 38.60 0.4K
11:13 38.59 38.65 38.59 38.65 4.0K
11:14 38.63 38.63 38.60 38.62 1.4K
11:15 38.62 38.67 38.62 38.67 8.2K
11:16 38.65 38.74 38.65 38.74 3.3K
11:17 38.71 38.71 38.71 38.71 1.6K
11:18 38.70 38.70 38.70 38.70 1.5K
11:19 38.64 38.64 38.63 38.63 3.7K
11:22 38.52 38.53 38.52 38.53 1.4K
11:23 38.55 38.55 38.55 38.55 1.1K
11:24 38.57 38.57 38.56 38.57 4.5K
11:25 38.54 38.55 38.54 38.55 1.7K
11:26 38.57 38.57 38.57 38.57 0.9K
11:27 38.57 38.60 38.57 38.60 1.7K
11:28 38.59 38.60 38.59 38.60 2.9K
11:30 38.56 38.59 38.55 38.59 3.3K
11:31 38.59 38.59 38.55 38.55 1.9K
11:33 38.56 38.56 38.56 38.56 1.0K
11:35 38.51 38.65 38.50 38.65 16.1K
11:36 38.59 38.59 38.59 38.59 1.9K
11:38 38.64 38.64 38.64 38.64 1.0K
11:39 38.64 38.64 38.61 38.61 16.2K
11:41 38.62 38.62 38.57 38.58 12.2K
11:42 38.58 38.58 38.54 38.55 2.8K
11:43 38.55 38.55 38.55 38.55 0.1K
11:44 38.52 38.52 38.49 38.49 1.2K
11:45 38.50 38.54 38.50 38.54 3.9K
11:46 38.55 38.55 38.55 38.55 0.6K
11:47 38.52 38.52 38.52 38.52 1.2K
11:48 38.52 38.58 38.52 38.58 3.1K
11:49 38.55 38.55 38.55 38.55 1.1K
11:51 38.59 38.59 38.52 38.52 2.4K
11:52 38.52 38.53 38.52 38.53 2.1K
11:53 38.49 38.49 38.46 38.46 1.9K
11:55 38.48 38.49 38.48 38.49 2.1K
11:56 38.48 38.48 38.48 38.48 4.2K
11:58 38.40 38.40 38.40 38.40 0.7K
11:59 38.42 38.42 38.41 38.41 0.8K
12:00 38.42 38.46 38.42 38.46 3.2K
12:01 38.45 38.45 38.45 38.45 1.0K
12:02 38.47 38.47 38.47 38.47 0.5K
12:03 38.48 38.49 38.47 38.47 2.2K
12:04 38.50 38.50 38.50 38.49 3.4K
12:05 38.51 38.52 38.51 38.52 1.7K
12:06 38.53 38.53 38.53 38.53 0.9K
12:07 38.52 38.52 38.46 38.48 4.0K
12:08 38.49 38.49 38.49 38.49 2.6K
12:10 38.51 38.51 38.47 38.47 1.4K
12:11 38.44 38.46 38.43 38.44 2.5K
12:12 38.45 38.45 38.38 38.38 3.1K
12:13 38.38 38.38 38.38 38.38 1.0K
12:14 38.38 38.38 38.36 38.36 1.5K
12:15 38.39 38.47 38.39 38.47 3.8K
12:16 38.48 38.50 38.48 38.50 2.1K
12:17 38.50 38.50 38.50 38.50 0.2K
12:18 38.48 38.48 38.47 38.47 1.9K
12:19 38.45 38.46 38.45 38.46 1.8K
12:20 38.46 38.46 38.46 38.46 0.6K
12:21 38.47 38.47 38.47 38.47 0.8K
12:22 38.46 38.46 38.46 38.46 0.7K
12:23 38.46 38.46 38.44 38.44 1.4K
12:24 38.44 38.44 38.44 38.44 2.0K
12:25 38.44 38.45 38.44 38.44 2.9K
12:26 38.45 38.53 38.45 38.53 3.9K
12:27 38.55 38.55 38.53 38.53 1.1K
12:28 38.54 38.70 38.53 38.70 29.1K
12:29 38.70 38.70 38.70 38.70 0.9K
12:30 38.72 38.76 38.72 38.75 17.8K
12:31 38.75 38.75 38.73 38.73 1.5K
12:32 38.73 38.74 38.71 38.72 2.3K
12:33 38.72 38.72 38.68 38.68 2.9K
12:34 38.67 38.68 38.67 38.68 0.8K
12:35 38.68 38.73 38.68 38.73 2.2K
12:36 38.76 38.81 38.76 38.81 2.9K
12:37 38.81 38.85 38.81 38.82 7.1K
12:38 38.84 38.86 38.82 38.82 22.8K
12:39 38.77 38.79 38.75 38.79 3.0K
12:40 38.80 38.80 38.80 38.80 0.8K
12:41 38.80 38.80 38.80 38.80 0.9K
12:42 38.81 38.81 38.81 38.81 0.5K
12:43 38.82 38.84 38.82 38.84 2.2K
12:44 38.81 38.84 38.81 38.84 4.4K
12:46 38.82 38.86 38.82 38.85 2.3K
12:47 38.87 38.87 38.86 38.87 3.9K
12:48 38.88 38.89 38.88 38.89 3.2K
12:49 38.90 38.90 38.90 38.90 0.5K
12:50 38.92 38.94 38.92 38.94 1.7K
12:51 38.93 39.12 38.93 39.09 71.2K
12:52 39.09 39.10 39.08 39.09 4.0K
12:53 39.10 39.10 39.10 39.10 1.0K
12:54 39.09 39.09 39.04 39.04 15.0K
12:55 39.02 39.06 39.02 39.06 2.1K
12:56 39.10 39.11 39.09 39.11 1.8K
12:57 39.11 39.11 39.06 39.06 5.0K
12:58 39.06 39.08 39.06 39.08 1.2K
12:59 39.12 39.13 39.12 39.13 2.5K
13:00 39.14 39.14 39.11 39.11 2.0K
13:01 39.14 39.15 39.12 39.15 4.0K
13:02 39.15 39.15 39.12 39.12 2.2K
13:03 39.10 39.10 39.09 39.09 1.1K
13:04 39.09 39.10 39.09 39.10 1.4K
13:05 39.10 39.10 39.10 39.10 0.8K
13:06 39.12 39.14 39.12 39.14 1.6K
13:07 39.18 39.18 39.18 39.17 3.0K
13:08 39.10 39.11 39.10 39.10 2.6K
13:09 39.11 39.12 39.11 39.12 1.3K
13:10 39.12 39.12 39.12 39.12 0.6K
13:11 39.09 39.09 39.09 39.09 0.3K
13:12 39.08 39.09 39.08 39.08 2.7K
13:13 39.05 39.05 39.04 39.04 2.3K
13:14 39.01 39.02 38.97 38.97 5.7K
13:15 38.98 38.98 38.96 38.98 8.2K
13:16 38.98 38.99 38.95 38.95 10.0K
13:17 38.93 38.93 38.93 38.93 0.4K
13:18 38.93 38.97 38.83 38.83 20.1K
13:19 38.86 38.86 38.85 38.85 1.1K
13:21 38.85 38.85 38.85 38.85 0.5K
13:22 38.87 38.89 38.87 38.88 2.6K
13:24 38.88 38.93 38.88 38.93 3.6K
13:26 38.92 38.93 38.92 38.93 1.2K
13:27 38.93 38.93 38.91 38.91 1.8K
13:28 38.95 38.95 38.94 38.94 4.1K
13:30 38.92 38.92 38.92 38.92 0.7K
13:31 38.93 38.93 38.93 38.93 0.5K
13:32 38.93 38.96 38.93 38.96 1.5K
13:33 38.96 38.96 38.95 38.95 2.3K
13:34 38.91 38.92 38.91 38.92 2.5K
13:35 38.91 38.91 38.90 38.90 0.5K
13:36 38.90 38.90 38.89 38.89 0.6K
13:37 38.94 38.95 38.94 38.94 2.4K
13:38 38.93 38.93 38.93 38.93 0.4K
13:39 38.93 38.95 38.93 38.95 1.8K
13:40 38.96 38.97 38.96 38.97 4.9K
13:41 38.93 38.94 38.93 38.94 5.0K
13:42 38.95 38.95 38.94 38.94 1.4K
13:43 38.94 38.94 38.94 38.94 1.7K
13:44 38.97 38.97 38.97 38.97 44.5K
13:45 38.95 38.95 38.95 38.95 1.1K
13:46 38.94 38.96 38.94 38.96 1.4K
13:47 38.95 38.96 38.95 38.96 1.2K
13:48 38.96 39.00 38.96 39.00 3.3K
13:49 39.00 39.00 39.00 38.99 1.4K
13:51 39.00 39.00 38.98 38.98 1.4K
13:52 38.96 38.96 38.96 38.96 3.2K
13:53 38.98 38.98 38.98 38.98 1.5K
13:54 39.00 39.01 39.00 39.01 1.4K
13:55 39.01 39.01 39.01 39.01 0.3K
13:56 39.00 39.00 39.00 39.00 1.6K
13:57 39.00 39.00 39.00 39.00 2.1K
13:58 39.00 39.00 38.97 38.97 3.4K
13:59 38.98 38.98 38.98 38.98 1.3K
14:00 38.98 38.98 38.97 38.97 3.0K
14:01 38.99 38.99 38.93 38.93 3.6K
14:02 38.91 38.91 38.91 38.91 0.4K
14:03 38.91 38.92 38.91 38.92 2.6K
14:04 38.92 38.95 38.92 38.93 2.2K
14:05 38.93 38.93 38.90 38.92 6.7K
14:06 38.90 38.97 38.90 38.93 26.1K
14:07 38.93 38.94 38.89 38.89 1.5K
14:08 38.94 38.95 38.85 38.85 28.2K
14:09 38.81 38.87 38.81 38.87 3.2K
14:10 38.85 38.85 38.81 38.82 4.6K
14:11 38.83 38.83 38.83 38.83 1.9K
14:12 38.80 38.80 38.80 38.80 3.0K
14:13 38.78 38.78 38.75 38.76 1.6K
14:14 38.75 38.75 38.75 38.75 0.4K
14:15 38.75 38.78 38.75 38.78 1.8K
14:16 38.79 38.87 38.79 38.87 8.6K
14:17 38.89 38.91 38.88 38.90 9.4K
14:18 38.89 38.95 38.89 38.95 2.3K
14:19 38.95 38.97 38.95 38.97 3.0K
14:21 38.99 39.03 38.99 39.03 2.4K
14:22 39.06 39.06 39.06 39.06 2.6K
14:23 39.07 39.24 39.07 39.16 35.8K
14:24 39.18 39.18 39.18 39.18 0.4K
14:25 39.13 39.13 39.11 39.10 3.6K
14:26 39.10 39.10 39.10 39.10 2.0K
14:27 39.10 39.10 39.10 39.10 2.6K
14:28 39.10 39.12 39.10 39.12 1.3K
14:29 39.13 39.13 39.12 39.12 1.6K
14:30 39.12 39.14 39.11 39.11 3.7K
14:31 39.08 39.08 39.07 39.07 1.1K
14:32 39.05 39.05 39.05 39.05 1.1K
14:33 39.03 39.03 39.02 39.02 1.9K
14:34 39.02 39.04 39.02 39.03 3.2K
14:35 39.03 39.03 39.02 39.02 1.2K
14:36 39.02 39.03 39.02 39.02 0.7K
14:37 39.02 39.02 39.02 39.02 1.6K
14:38 39.05 39.08 39.05 39.08 4.1K
14:39 39.08 39.08 39.08 39.08 1.3K
14:40 39.06 39.06 39.03 39.03 5.4K
14:42 38.97 38.97 38.97 38.97 0.9K
14:43 38.93 38.93 38.93 38.92 1.3K
14:44 38.92 38.95 38.92 38.93 4.2K
14:45 38.93 38.94 38.93 38.94 10.9K
14:46 38.94 38.94 38.94 38.94 0.4K
14:47 38.95 38.95 38.93 38.93 2.0K
14:48 38.96 38.96 38.94 38.96 6.4K
14:49 38.96 38.98 38.96 38.97 6.4K
14:50 39.00 39.00 39.00 39.00 0.6K
14:51 39.00 39.04 38.99 39.03 3.7K
14:52 39.03 39.03 39.03 39.03 0.7K
14:53 39.01 39.01 39.01 39.01 0.9K
14:54 39.01 39.01 39.00 39.00 0.3K
14:55 39.00 39.00 38.95 38.95 2.3K
14:56 38.95 39.03 38.95 39.03 4.3K
14:57 39.03 39.03 39.03 39.03 0.9K
14:58 39.03 39.03 39.02 39.02 3.1K
14:59 39.04 39.04 39.04 39.04 2.2K
15:00 39.04 39.09 39.04 39.07 5.6K
15:01 39.09 39.09 39.07 39.07 2.1K
15:02 39.14 39.14 39.09 39.09 7.0K
15:03 39.08 39.08 39.06 39.08 1.7K
15:04 39.09 39.10 39.05 39.10 1.9K
15:05 39.09 39.09 39.09 39.09 1.9K
15:06 39.07 39.15 39.07 39.14 5.0K
15:07 39.14 39.14 39.14 39.14 0.9K
15:08 39.14 39.16 39.14 39.16 1.5K
15:09 39.15 39.16 39.15 39.16 0.5K
15:10 39.15 39.24 39.14 39.18 11.5K
15:11 39.19 39.19 39.18 39.17 0.7K
15:12 39.19 39.21 39.19 39.20 3.0K
15:13 39.20 39.21 39.20 39.21 5.2K
15:14 39.26 39.29 39.26 39.29 17.8K
15:15 39.31 39.31 39.23 39.23 64.0K
15:16 39.23 39.28 39.22 39.28 7.8K
15:17 39.30 39.32 39.30 39.32 3.1K
15:18 39.32 39.36 39.32 39.36 5.3K
15:19 39.37 39.37 39.33 39.33 5.1K
15:20 39.35 39.35 39.32 39.35 5.0K
15:21 39.36 39.36 39.36 39.35 0.5K
15:22 39.36 39.39 39.36 39.37 6.3K
15:23 39.32 39.32 39.32 39.32 0.4K
15:24 39.31 39.32 39.31 39.32 2.9K
15:25 39.29 39.30 39.29 39.30 1.4K
15:26 39.28 39.28 39.28 39.28 2.5K
15:27 39.27 39.30 39.27 39.28 10.2K
15:28 39.31 39.34 39.31 39.34 2.9K
15:29 39.34 39.34 39.32 39.33 2.5K
15:30 39.36 39.36 39.34 39.36 1.8K
15:31 39.36 39.36 39.32 39.32 3.4K
15:32 39.32 39.32 39.29 39.29 2.7K
15:33 39.29 39.29 39.28 39.28 2.6K
15:34 39.27 39.27 39.24 39.24 2.9K
15:35 39.24 39.30 39.24 39.30 4.3K
15:36 39.30 39.31 39.29 39.30 2.4K
15:37 39.27 39.27 39.27 39.27 2.6K
15:38 39.32 39.32 39.30 39.31 19.4K
15:39 39.31 39.33 39.31 39.32 5.8K
15:40 39.33 39.33 39.33 39.33 3.7K
15:41 39.34 39.37 39.34 39.37 8.8K
15:42 39.36 39.36 39.33 39.34 14.1K
15:43 39.35 39.35 39.33 39.33 2.1K
15:44 39.32 39.35 39.32 39.35 7.3K
15:45 39.35 39.35 39.35 39.35 4.2K
15:46 39.35 39.35 39.33 39.34 7.7K
15:47 39.34 39.35 39.34 39.35 3.1K
15:48 39.36 39.38 39.35 39.38 6.6K
15:49 39.38 39.39 39.38 39.38 4.0K
15:50 39.47 39.56 39.47 39.56 8.7K
15:51 39.54 39.54 39.51 39.51 7.5K
15:52 39.50 39.50 39.46 39.47 6.9K
15:53 39.47 39.47 39.43 39.42 7.9K
15:54 39.41 39.42 39.37 39.41 10.9K
15:55 39.42 39.51 39.42 39.50 16.4K
15:56 39.50 39.50 39.42 39.44 17.5K
15:57 39.43 39.45 39.42 39.43 33.1K
15:58 39.44 39.48 39.44 39.44 36.2K
15:59 39.44 39.54 39.44 39.53 337.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available