Revolution Med

RVMD
🏛️ usa →
45.89
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 39.55 39.73 39.55 39.73 12.5K
09:31 39.67 39.67 39.67 39.67 0.6K
09:32 39.67 39.67 39.67 39.67 0.9K
09:33 39.67 39.67 39.67 39.67 0.8K
09:34 39.67 39.72 39.67 39.71 1.5K
09:35 39.67 39.80 39.67 39.80 1.7K
09:36 39.77 39.77 39.77 39.77 0.9K
09:37 39.82 39.82 39.82 39.82 0.3K
09:38 39.89 39.89 39.87 39.89 6.3K
09:39 39.90 40.07 39.90 40.07 2.9K
09:40 40.16 40.21 40.15 40.15 47.4K
09:41 40.17 40.37 40.17 40.37 5.2K
09:42 40.33 40.63 40.33 40.63 41.7K
09:43 40.77 40.85 40.77 40.82 7.1K
09:44 40.88 40.98 40.77 40.98 5.1K
09:45 40.96 40.96 40.66 40.66 6.8K
09:46 40.57 40.59 40.48 40.59 2.8K
09:47 40.58 40.61 40.58 40.61 1.4K
09:48 40.55 40.55 40.49 40.49 2.4K
09:49 40.49 40.60 40.49 40.60 3.3K
09:50 40.54 40.62 40.54 40.62 3.0K
09:51 40.68 40.79 40.68 40.73 4.9K
09:53 40.61 40.64 40.61 40.64 1.3K
09:54 40.57 40.57 40.51 40.51 1.5K
09:55 40.53 40.53 40.42 40.42 2.5K
09:56 40.47 40.47 40.41 40.46 3.7K
09:57 40.46 40.51 40.43 40.46 1.0K
09:58 40.43 40.48 40.43 40.43 1.0K
09:59 40.52 40.69 40.52 40.63 28.1K
10:00 40.61 40.61 40.50 40.50 7.2K
10:01 40.62 40.63 40.62 40.63 4.4K
10:02 40.63 40.63 40.58 40.58 2.2K
10:03 40.65 40.68 40.65 40.68 2.0K
10:04 40.65 40.65 40.59 40.59 2.5K
10:05 40.56 40.66 40.56 40.66 2.9K
10:06 40.53 40.53 40.48 40.48 0.6K
10:07 40.59 40.62 40.59 40.62 4.4K
10:08 40.61 40.61 40.56 40.58 6.0K
10:09 40.57 40.57 40.46 40.46 4.5K
10:10 40.43 40.45 40.40 40.40 3.7K
10:11 40.39 40.42 40.39 40.42 5.7K
10:12 40.41 40.45 40.37 40.37 6.3K
10:13 40.38 40.44 40.37 40.42 4.7K
10:14 40.43 40.43 40.31 40.31 4.1K
10:15 40.35 40.35 40.32 40.32 5.0K
10:16 40.33 40.35 40.28 40.28 2.2K
10:17 40.30 40.30 40.24 40.25 2.1K
10:18 40.25 40.32 40.25 40.29 4.9K
10:19 40.30 40.30 40.24 40.28 1.3K
10:20 40.23 40.28 40.19 40.28 3.4K
10:21 40.28 40.30 40.28 40.30 2.0K
10:22 40.31 40.31 40.31 40.31 0.8K
10:23 40.34 40.36 40.32 40.32 3.7K
10:24 40.32 40.32 40.32 40.32 1.0K
10:25 40.34 40.35 40.34 40.34 1.2K
10:26 40.36 40.36 40.22 40.24 9.3K
10:27 40.23 40.29 40.23 40.29 11.1K
10:28 40.26 40.30 40.26 40.27 3.1K
10:29 40.23 40.23 40.16 40.16 2.1K
10:30 40.13 40.20 40.12 40.20 11.6K
10:31 40.24 40.30 40.24 40.29 2.8K
10:32 40.32 40.32 40.29 40.29 2.1K
10:33 40.34 40.40 40.34 40.40 2.0K
10:34 40.35 40.35 40.35 40.35 2.3K
10:35 40.35 40.35 40.35 40.35 0.6K
10:36 40.35 40.44 40.35 40.41 4.9K
10:37 40.41 40.41 40.38 40.39 1.7K
10:38 40.35 40.35 40.33 40.35 3.7K
10:39 40.35 40.38 40.34 40.38 0.9K
10:40 40.40 40.45 40.39 40.42 2.5K
10:41 40.43 40.43 40.41 40.41 3.1K
10:42 40.39 40.43 40.39 40.39 4.8K
10:43 40.37 40.37 40.29 40.29 2.3K
10:44 40.29 40.29 40.29 40.28 1.3K
10:45 40.24 40.24 40.24 40.24 1.0K
10:46 40.21 40.27 40.21 40.26 3.4K
10:47 40.26 40.26 40.26 40.26 0.6K
10:48 40.21 40.23 40.21 40.23 2.5K
10:49 40.23 40.23 40.23 40.23 1.3K
10:50 40.20 40.20 40.18 40.20 2.3K
10:51 40.19 40.19 40.19 40.19 0.3K
10:52 40.19 40.24 40.19 40.23 2.0K
10:53 40.21 40.21 40.19 40.19 3.0K
10:54 40.16 40.16 40.12 40.12 1.7K
10:55 40.11 40.14 40.10 40.13 3.1K
10:56 40.13 40.13 40.11 40.13 3.3K
10:57 40.13 40.13 40.12 40.12 1.2K
10:58 40.09 40.09 40.02 40.02 3.0K
10:59 40.01 40.06 40.01 40.04 3.0K
11:00 40.03 40.03 39.95 39.95 2.5K
11:01 39.98 39.98 39.97 39.97 1.3K
11:02 39.97 40.01 39.97 40.01 2.3K
11:03 40.06 40.12 40.06 40.12 5.4K
11:04 40.13 40.13 40.13 40.13 0.4K
11:05 40.11 40.11 40.08 40.08 2.1K
11:06 40.10 40.10 40.10 40.10 1.8K
11:07 40.10 40.10 40.08 40.08 2.1K
11:08 40.08 40.08 40.06 40.07 2.7K
11:09 40.09 40.09 40.06 40.07 3.8K
11:11 40.04 40.05 40.02 40.04 7.1K
11:12 40.03 40.03 39.99 39.99 2.4K
11:13 39.97 39.97 39.94 39.95 4.4K
11:14 39.96 39.98 39.96 39.98 1.9K
11:15 39.96 39.99 39.96 39.98 2.9K
11:16 39.98 39.98 39.98 39.98 1.9K
11:17 39.98 39.98 39.98 39.98 0.4K
11:18 39.95 39.96 39.95 39.96 2.8K
11:19 39.97 39.99 39.97 39.99 3.5K
11:20 39.98 39.98 39.98 39.98 1.5K
11:21 39.99 39.99 39.95 39.95 4.3K
11:23 39.96 39.98 39.96 39.98 2.8K
11:24 39.97 39.97 39.96 39.97 2.3K
11:25 39.98 39.98 39.95 39.95 3.4K
11:26 39.90 39.90 39.89 39.89 1.2K
11:27 39.86 39.86 39.84 39.84 2.4K
11:28 39.83 39.84 39.79 39.80 5.4K
11:29 39.80 39.80 39.80 39.80 1.4K
11:30 39.81 39.82 39.79 39.79 5.3K
11:31 39.78 39.78 39.78 39.78 0.7K
11:32 39.81 39.82 39.81 39.82 1.8K
11:33 39.94 39.94 39.85 39.85 59.7K
11:34 39.83 39.83 39.82 39.82 3.8K
11:35 39.81 39.86 39.81 39.86 4.3K
11:36 39.82 39.85 39.82 39.85 2.9K
11:37 39.87 39.87 39.81 39.81 2.7K
11:38 39.82 39.82 39.82 39.82 0.7K
11:39 39.84 39.86 39.84 39.86 5.3K
11:40 39.86 39.87 39.82 39.82 3.4K
11:41 39.82 39.82 39.81 39.81 1.8K
11:42 39.81 39.81 39.79 39.79 2.6K
11:43 39.80 39.82 39.80 39.82 2.3K
11:44 39.84 39.85 39.84 39.85 2.1K
11:45 39.85 39.86 39.85 39.86 0.8K
11:46 39.85 39.85 39.85 39.85 1.2K
11:47 39.82 39.86 39.82 39.86 5.5K
11:48 39.85 39.85 39.83 39.83 2.0K
11:49 39.82 39.82 39.82 39.82 2.9K
11:50 39.82 39.83 39.82 39.83 2.5K
11:51 39.84 39.92 39.84 39.92 6.0K
11:52 39.92 39.92 39.90 39.90 4.7K
11:54 39.91 39.91 39.91 39.91 1.5K
11:55 39.89 39.89 39.86 39.86 4.1K
11:56 39.85 39.85 39.84 39.84 2.2K
11:57 39.82 39.82 39.81 39.81 4.6K
11:58 39.80 39.83 39.80 39.83 4.3K
11:59 39.81 39.81 39.78 39.78 5.7K
12:00 39.78 39.78 39.74 39.74 3.4K
12:01 39.72 39.72 39.70 39.70 1.8K
12:02 39.68 39.68 39.67 39.67 1.3K
12:03 39.67 39.67 39.65 39.65 2.3K
12:04 39.65 39.68 39.65 39.68 2.9K
12:05 39.69 39.71 39.69 39.70 3.2K
12:06 39.70 39.71 39.70 39.71 1.3K
12:07 39.72 39.73 39.71 39.73 3.4K
12:08 39.72 39.74 39.72 39.74 1.2K
12:09 39.76 39.76 39.76 39.76 0.2K
12:10 39.75 39.75 39.71 39.71 3.2K
12:11 39.72 39.72 39.70 39.70 1.0K
12:12 39.73 39.73 39.73 39.73 1.5K
12:13 39.69 39.69 39.69 39.69 1.9K
12:14 39.69 39.69 39.67 39.67 0.5K
12:15 39.69 39.69 39.69 39.69 1.5K
12:16 39.69 39.69 39.67 39.67 2.3K
12:17 39.67 39.67 39.64 39.64 1.3K
12:18 39.64 39.65 39.64 39.65 1.2K
12:19 39.66 39.66 39.66 39.66 1.1K
12:20 39.67 39.67 39.67 39.67 0.6K
12:21 39.66 39.67 39.66 39.67 4.3K
12:22 39.66 39.72 39.66 39.72 5.5K
12:23 39.73 39.73 39.72 39.72 1.8K
12:24 39.72 39.73 39.72 39.72 0.6K
12:25 39.70 39.70 39.68 39.68 13.5K
12:26 39.69 39.71 39.69 39.71 3.3K
12:27 39.74 39.78 39.74 39.76 3.2K
12:28 39.75 39.75 39.75 39.75 0.8K
12:29 39.74 39.74 39.74 39.74 0.9K
12:30 39.73 39.74 39.73 39.74 0.8K
12:31 39.74 39.74 39.74 39.74 5.0K
12:32 39.77 39.77 39.75 39.75 2.3K
12:33 39.76 39.76 39.75 39.75 1.1K
12:35 39.77 39.77 39.77 39.77 0.4K
12:36 39.75 39.75 39.75 39.75 1.5K
12:37 39.75 39.75 39.72 39.72 4.8K
12:38 39.74 39.76 39.74 39.76 2.0K
12:39 39.75 39.76 39.75 39.76 1.2K
12:40 39.75 39.75 39.75 39.75 0.9K
12:41 39.76 39.76 39.76 39.76 1.2K
12:42 39.76 39.77 39.73 39.74 4.9K
12:43 39.73 39.73 39.73 39.73 1.4K
12:44 39.73 39.73 39.69 39.69 2.9K
12:45 39.66 39.66 39.65 39.65 3.9K
12:46 39.66 39.68 39.66 39.68 3.9K
12:47 39.69 39.72 39.69 39.72 3.4K
12:48 39.73 39.73 39.71 39.71 3.3K
12:49 39.69 39.69 39.69 39.69 0.3K
12:50 39.68 39.68 39.63 39.64 3.1K
12:51 39.65 39.65 39.64 39.64 1.5K
12:52 39.64 39.64 39.64 39.64 0.6K
12:53 39.64 39.64 39.64 39.64 2.7K
12:55 39.59 39.60 39.59 39.60 3.4K
12:56 39.59 39.59 39.59 39.59 0.5K
12:57 39.58 39.62 39.58 39.62 6.0K
12:58 39.62 39.63 39.62 39.63 2.2K
12:59 39.62 39.62 39.61 39.61 1.3K
13:00 39.62 39.62 39.62 39.62 1.9K
13:01 39.61 39.62 39.61 39.62 0.9K
13:02 39.61 39.62 39.61 39.62 0.7K
13:03 39.64 39.64 39.61 39.61 6.3K
13:04 39.60 39.60 39.57 39.57 2.0K
13:05 39.58 39.59 39.58 39.59 3.3K
13:06 39.59 39.59 39.59 39.59 0.9K
13:07 39.59 39.59 39.59 39.59 0.5K
13:08 39.59 39.64 39.58 39.63 9.0K
13:09 39.62 39.62 39.62 39.62 2.0K
13:10 39.62 39.62 39.62 39.62 1.2K
13:11 39.62 39.62 39.62 39.62 0.9K
13:13 39.64 39.65 39.64 39.65 4.2K
13:14 39.68 39.68 39.68 39.68 2.3K
13:16 39.69 39.74 39.69 39.74 11.6K
13:17 39.73 39.76 39.73 39.76 2.6K
13:18 39.76 39.77 39.76 39.77 3.0K
13:20 39.77 39.78 39.77 39.78 0.5K
13:21 39.79 39.79 39.77 39.77 5.7K
13:22 39.79 39.79 39.79 39.79 0.1K
13:23 39.77 39.79 39.77 39.79 1.1K
13:24 39.80 39.81 39.80 39.81 1.6K
13:25 39.80 39.80 39.80 39.80 1.0K
13:26 39.80 39.80 39.78 39.78 3.5K
13:27 39.79 39.80 39.79 39.80 1.8K
13:29 39.81 39.81 39.81 39.81 0.2K
13:30 39.81 39.81 39.81 39.81 1.1K
13:31 39.82 39.82 39.82 39.82 3.6K
13:32 39.82 39.85 39.82 39.85 3.0K
13:33 39.84 39.84 39.84 39.84 0.4K
13:34 39.82 39.82 39.80 39.80 3.5K
13:35 39.80 39.80 39.77 39.77 1.8K
13:37 39.79 39.79 39.77 39.78 1.3K
13:38 39.79 39.81 39.79 39.81 3.0K
13:39 39.82 39.83 39.82 39.83 1.9K
13:40 39.80 39.82 39.80 39.82 0.7K
13:41 39.80 39.80 39.76 39.76 4.0K
13:42 39.76 39.76 39.76 39.76 3.1K
13:43 39.76 39.76 39.74 39.74 2.7K
13:44 39.72 39.72 39.70 39.70 9.6K
13:45 39.72 39.72 39.62 39.62 7.6K
13:46 39.62 39.62 39.62 39.62 1.6K
13:47 39.64 39.67 39.64 39.67 7.6K
13:48 39.66 39.66 39.66 39.66 1.5K
13:49 39.65 39.66 39.65 39.66 1.2K
13:50 39.64 39.72 39.64 39.71 58.4K
13:51 39.70 39.76 39.70 39.76 7.1K
13:52 39.73 39.74 39.73 39.74 4.4K
13:53 39.74 39.74 39.70 39.70 6.8K
13:54 39.68 39.68 39.68 39.68 0.7K
13:55 39.68 39.68 39.68 39.68 0.6K
13:56 39.66 39.66 39.63 39.63 2.3K
13:57 39.61 39.63 39.61 39.63 1.6K
13:58 39.62 39.62 39.62 39.62 0.2K
13:59 39.61 39.61 39.60 39.61 2.5K
14:00 39.59 39.59 39.56 39.57 3.5K
14:01 39.57 39.58 39.57 39.58 3.1K
14:02 39.56 39.56 39.55 39.55 2.2K
14:03 39.54 39.54 39.53 39.53 2.4K
14:05 39.50 39.50 39.50 39.50 1.1K
14:06 39.48 39.54 39.48 39.54 6.0K
14:07 39.54 39.54 39.53 39.54 3.5K
14:08 39.54 39.54 39.53 39.53 3.8K
14:09 39.52 39.52 39.52 39.52 1.3K
14:10 39.51 39.52 39.51 39.52 2.2K
14:11 39.52 39.56 39.52 39.55 4.6K
14:12 39.54 39.54 39.53 39.53 3.5K
14:13 39.53 39.53 39.53 39.53 1.2K
14:14 39.55 39.57 39.55 39.57 3.7K
14:15 39.57 39.57 39.56 39.56 2.7K
14:16 39.56 39.60 39.56 39.60 3.3K
14:17 39.60 39.62 39.60 39.60 3.9K
14:19 39.62 39.64 39.62 39.64 1.8K
14:20 39.64 39.66 39.64 39.66 3.3K
14:21 39.66 39.66 39.63 39.63 4.7K
14:22 39.59 39.59 39.54 39.54 1.9K
14:23 39.56 39.64 39.56 39.64 9.2K
14:24 39.65 39.67 39.65 39.68 2.3K
14:25 39.68 39.69 39.68 39.69 20.7K
14:26 39.68 39.68 39.67 39.68 3.3K
14:27 39.68 39.68 39.68 39.68 0.4K
14:28 39.70 39.70 39.70 39.70 1.9K
14:29 39.70 39.70 39.70 39.70 0.5K
14:30 39.71 39.71 39.71 39.71 0.7K
14:31 39.69 39.70 39.63 39.63 5.3K
14:32 39.62 39.62 39.61 39.61 1.6K
14:34 39.59 39.59 39.57 39.57 2.0K
14:35 39.57 39.57 39.57 39.57 1.8K
14:36 39.56 39.56 39.54 39.54 3.1K
14:38 39.49 39.49 39.48 39.48 1.7K
14:39 39.47 39.47 39.46 39.46 1.7K
14:40 39.44 39.44 39.44 39.44 1.9K
14:41 39.44 39.44 39.44 39.44 1.9K
14:42 39.44 39.44 39.44 39.44 1.1K
14:43 39.44 39.44 39.44 39.44 0.6K
14:45 39.44 39.45 39.44 39.45 2.2K
14:46 39.45 39.47 39.44 39.47 7.1K
14:47 39.48 39.50 39.48 39.50 1.9K
14:48 39.51 39.52 39.51 39.52 1.7K
14:49 39.53 39.53 39.53 39.53 5.0K
14:50 39.50 39.52 39.50 39.52 1.8K
14:51 39.53 39.53 39.53 39.53 1.9K
14:52 39.54 39.55 39.54 39.55 1.5K
14:53 39.59 39.60 39.59 39.60 10.1K
14:54 39.60 39.60 39.60 39.60 0.7K
14:55 39.58 39.58 39.58 39.58 3.1K
14:56 39.56 39.56 39.56 39.56 2.1K
14:58 39.54 39.55 39.53 39.54 8.1K
14:59 39.56 39.57 39.56 39.57 1.3K
15:00 39.56 39.56 39.56 39.56 2.5K
15:01 39.55 39.55 39.55 39.55 1.2K
15:02 39.55 39.60 39.55 39.60 3.8K
15:03 39.60 39.62 39.59 39.60 28.7K
15:05 39.59 39.60 39.58 39.58 3.1K
15:06 39.57 39.60 39.57 39.59 5.4K
15:07 39.60 39.61 39.59 39.59 1.9K
15:08 39.57 39.59 39.57 39.59 2.1K
15:09 39.60 39.60 39.60 39.60 1.0K
15:10 39.58 39.58 39.52 39.53 4.3K
15:11 39.53 39.53 39.50 39.50 2.3K
15:12 39.51 39.51 39.51 39.51 2.9K
15:13 39.50 39.50 39.47 39.47 2.3K
15:14 39.46 39.46 39.45 39.45 1.8K
15:15 39.45 39.45 39.45 39.45 0.6K
15:16 39.45 39.54 39.45 39.54 9.9K
15:17 39.54 39.58 39.54 39.56 4.5K
15:18 39.55 39.57 39.55 39.57 1.4K
15:19 39.58 39.61 39.58 39.60 4.1K
15:20 39.64 39.64 39.63 39.64 6.4K
15:21 39.64 39.68 39.64 39.68 10.1K
15:22 39.68 39.68 39.68 39.67 3.5K
15:23 39.67 39.73 39.67 39.69 16.0K
15:24 39.71 39.71 39.70 39.70 2.1K
15:25 39.70 39.70 39.67 39.67 3.9K
15:26 39.67 39.70 39.65 39.70 5.9K
15:27 39.70 39.70 39.70 39.70 4.8K
15:28 39.68 39.69 39.68 39.69 2.5K
15:29 39.67 39.67 39.59 39.59 3.4K
15:30 39.61 39.62 39.61 39.61 5.6K
15:31 39.61 39.62 39.60 39.62 6.1K
15:32 39.62 39.62 39.59 39.59 4.5K
15:33 39.60 39.65 39.59 39.65 5.1K
15:34 39.63 39.65 39.63 39.65 3.2K
15:35 39.66 39.70 39.66 39.67 5.9K
15:36 39.67 39.67 39.67 39.67 1.8K
15:37 39.67 39.69 39.67 39.69 4.4K
15:38 39.69 39.69 39.67 39.67 3.3K
15:39 39.67 39.68 39.66 39.68 6.6K
15:40 39.68 39.68 39.67 39.67 2.2K
15:41 39.65 39.65 39.65 39.65 1.4K
15:42 39.65 39.67 39.65 39.67 7.6K
15:43 39.68 39.68 39.64 39.64 8.0K
15:44 39.63 39.63 39.60 39.60 11.2K
15:45 39.60 39.62 39.60 39.62 14.0K
15:46 39.63 39.65 39.63 39.65 7.0K
15:47 39.65 39.66 39.63 39.66 8.6K
15:48 39.70 39.70 39.69 39.69 5.3K
15:49 39.69 39.73 39.69 39.73 15.1K
15:50 39.75 39.80 39.75 39.76 12.8K
15:51 39.76 39.78 39.76 39.77 5.1K
15:52 39.79 39.79 39.78 39.78 8.7K
15:53 39.78 39.79 39.74 39.76 10.5K
15:54 39.77 39.81 39.77 39.81 8.4K
15:55 39.79 39.81 39.79 39.80 16.7K
15:56 39.80 39.80 39.76 39.77 16.3K
15:57 39.76 39.78 39.75 39.75 13.7K
15:58 39.75 39.76 39.74 39.74 28.6K
15:59 39.74 39.80 39.74 39.77 265.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available