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 39.73 39.73 39.73 39.73 20.2K
09:31 39.68 39.68 39.68 39.67 0.2K
09:33 39.62 39.62 39.20 39.20 2.4K
09:34 39.20 39.20 39.20 39.20 2.6K
09:35 39.38 39.38 39.18 39.17 1.6K
09:36 39.39 39.47 39.39 39.45 3.7K
09:37 39.45 39.45 39.44 39.44 1.0K
09:39 39.43 39.43 39.41 39.41 0.4K
09:41 39.45 39.46 39.36 39.36 2.9K
09:42 39.36 39.60 39.36 39.60 7.3K
09:43 39.65 39.75 39.65 39.69 2.7K
09:44 39.77 39.92 39.77 39.92 8.8K
09:45 39.96 39.96 39.90 39.90 5.4K
09:46 39.71 39.71 39.70 39.70 2.9K
09:48 39.71 39.71 39.71 39.71 0.6K
09:49 39.62 39.77 39.62 39.77 3.6K
09:51 39.70 39.70 39.67 39.69 5.9K
09:52 39.70 39.70 39.70 39.70 1.3K
09:53 39.79 39.80 39.78 39.78 2.6K
09:54 39.78 39.81 39.78 39.81 1.2K
09:55 39.77 39.77 39.75 39.76 3.0K
09:56 39.75 39.78 39.75 39.78 1.2K
09:57 39.78 39.78 39.76 39.77 0.9K
09:58 39.76 39.85 39.76 39.85 8.8K
09:59 39.85 39.91 39.85 39.91 2.1K
10:00 39.90 39.90 39.90 39.90 0.2K
10:01 39.88 39.94 39.88 39.93 6.3K
10:03 39.96 39.98 39.96 39.96 3.6K
10:04 39.98 39.98 39.95 39.95 2.1K
10:05 39.96 39.96 39.94 39.94 0.9K
10:06 39.94 39.94 39.94 39.94 0.5K
10:07 39.96 39.96 39.91 39.91 5.0K
10:08 39.88 39.88 39.83 39.84 4.0K
10:09 39.84 39.93 39.77 39.77 70.6K
10:10 39.77 39.90 39.77 39.89 15.6K
10:11 39.83 39.83 39.83 39.83 3.4K
10:12 39.83 39.83 39.83 39.83 5.0K
10:13 39.83 39.83 39.83 39.83 0.5K
10:14 39.83 39.83 39.83 39.83 3.0K
10:15 39.83 39.83 39.83 39.83 12.4K
10:16 39.87 39.98 39.85 39.97 78.5K
10:17 39.97 39.97 39.87 39.88 24.0K
10:18 39.88 39.95 39.87 39.95 12.6K
10:19 39.98 40.00 39.98 39.99 10.1K
10:20 40.01 40.01 40.01 40.01 2.1K
10:21 40.03 40.03 39.99 39.99 2.7K
10:22 40.02 40.10 40.02 40.07 3.6K
10:23 40.10 40.10 40.05 40.05 2.5K
10:24 40.00 40.00 40.00 40.00 0.9K
10:25 39.98 40.05 39.98 40.02 24.4K
10:26 40.00 40.03 40.00 40.03 2.1K
10:27 39.93 39.94 39.92 39.92 9.8K
10:28 39.92 39.92 39.83 39.83 3.4K
10:29 39.84 39.87 39.84 39.87 2.4K
10:30 39.83 39.83 39.78 39.82 1.1K
10:31 39.82 39.82 39.82 39.82 0.6K
10:32 39.84 39.86 39.84 39.85 1.8K
10:33 39.87 39.89 39.87 39.89 2.0K
10:34 39.86 39.88 39.86 39.88 2.4K
10:35 39.90 39.94 39.90 39.94 3.3K
10:36 39.94 39.95 39.91 39.94 4.9K
10:37 39.93 39.93 39.91 39.91 1.9K
10:38 39.84 39.84 39.84 39.84 0.6K
10:39 39.88 39.88 39.84 39.84 0.8K
10:40 39.81 39.90 39.81 39.89 4.7K
10:41 39.92 39.94 39.92 39.94 1.9K
10:42 39.94 39.94 39.94 39.94 0.2K
10:43 39.93 39.94 39.93 39.94 0.9K
10:44 39.94 40.00 39.94 40.00 4.9K
10:45 40.00 40.00 40.00 39.99 2.2K
10:46 39.98 39.98 39.95 39.95 1.6K
10:47 40.06 40.06 40.06 40.06 4.3K
10:48 40.06 40.08 40.06 40.08 1.2K
10:49 40.09 40.09 40.09 40.09 0.9K
10:50 40.10 40.10 40.08 40.08 1.0K
10:51 40.10 40.13 40.10 40.13 2.1K
10:52 40.13 40.19 40.13 40.19 1.9K
10:53 40.23 40.23 40.23 40.23 0.2K
10:54 40.23 40.27 40.23 40.27 2.6K
10:55 40.28 40.32 40.28 40.29 2.3K
10:56 40.30 40.30 40.29 40.30 2.3K
10:57 40.30 40.30 40.30 40.30 0.2K
10:58 40.30 40.30 40.18 40.18 12.1K
10:59 40.18 40.18 40.12 40.12 1.8K
11:00 40.18 40.25 40.18 40.25 4.6K
11:01 40.25 40.30 40.25 40.30 3.0K
11:03 40.21 40.21 40.21 40.21 0.8K
11:04 40.16 40.16 40.16 40.16 0.3K
11:05 40.23 40.23 40.23 40.23 3.8K
11:06 40.21 40.24 40.21 40.24 1.2K
11:07 40.25 40.25 40.21 40.21 0.9K
11:08 40.23 40.32 40.23 40.32 1.6K
11:09 40.32 40.36 40.32 40.36 4.9K
11:10 40.39 40.39 40.36 40.38 1.8K
11:11 40.41 40.41 40.41 40.41 1.6K
11:12 40.50 40.50 40.46 40.49 5.3K
11:13 40.53 40.53 40.53 40.53 1.2K
11:14 40.59 40.59 40.59 40.59 2.1K
11:17 40.56 40.56 40.56 40.56 0.9K
11:18 40.58 40.58 40.58 40.58 0.3K
11:19 40.52 40.61 40.52 40.61 3.3K
11:20 40.63 40.67 40.63 40.67 1.9K
11:21 40.75 40.85 40.75 40.82 15.5K
11:22 40.82 40.86 40.75 40.83 30.6K
11:23 40.86 40.89 40.84 40.89 15.4K
11:24 40.90 40.91 40.90 40.91 2.8K
11:25 40.95 40.95 40.92 40.93 4.1K
11:26 40.92 40.92 40.90 40.90 2.2K
11:28 40.91 40.91 40.85 40.85 1.6K
11:29 40.83 40.87 40.83 40.87 2.6K
11:30 40.89 40.95 40.88 40.89 4.8K
11:31 40.90 40.90 40.90 40.90 0.7K
11:32 40.87 40.92 40.87 40.92 1.4K
11:33 40.92 40.94 40.92 40.94 3.7K
11:34 40.92 40.92 40.92 40.92 2.8K
11:35 40.86 40.94 40.86 40.94 2.4K
11:36 40.96 40.98 40.96 40.98 1.8K
11:37 40.97 40.97 40.95 40.95 1.2K
11:38 40.92 40.95 40.92 40.92 2.1K
11:39 40.90 40.90 40.90 40.90 0.5K
11:40 40.89 40.92 40.89 40.92 3.5K
11:41 40.92 40.92 40.88 40.88 0.9K
11:42 40.88 40.91 40.88 40.91 2.6K
11:43 40.94 40.94 40.89 40.89 1.4K
11:44 40.89 40.94 40.89 40.94 1.8K
11:45 40.89 40.89 40.89 40.89 1.0K
11:46 40.89 40.89 40.86 40.86 0.6K
11:47 40.85 40.85 40.78 40.82 37.0K
11:48 40.82 40.84 40.82 40.84 2.1K
11:49 40.86 40.90 40.86 40.90 2.4K
11:50 40.95 40.98 40.94 40.94 4.0K
11:51 40.96 40.96 40.96 40.96 2.9K
11:52 41.01 41.01 40.96 40.96 2.8K
11:53 40.98 40.98 40.98 40.98 0.3K
11:54 40.99 41.02 40.99 41.02 1.9K
11:55 41.05 41.05 41.05 41.05 0.4K
11:56 41.07 41.09 41.06 41.09 1.5K
11:57 41.08 41.10 41.08 41.10 4.3K
11:58 41.07 41.07 41.07 41.07 3.0K
11:59 41.06 41.06 40.96 40.99 2.6K
12:00 41.01 41.04 41.01 41.04 3.3K
12:01 41.06 41.06 41.06 41.06 1.9K
12:02 41.07 41.07 41.00 41.00 4.2K
12:04 41.03 41.03 40.99 40.99 1.5K
12:05 41.02 41.03 41.02 41.03 2.0K
12:06 41.03 41.03 41.03 41.03 0.6K
12:07 41.03 41.03 40.95 40.95 1.5K
12:08 40.97 40.97 40.97 40.97 0.8K
12:09 40.97 41.01 40.97 41.01 2.6K
12:10 41.03 41.03 41.03 41.03 0.3K
12:11 41.03 41.06 41.02 41.02 3.6K
12:12 41.06 41.06 41.06 41.06 0.3K
12:13 41.03 41.04 41.02 41.04 1.6K
12:14 41.01 41.06 41.01 41.06 0.8K
12:15 41.06 41.06 41.06 41.06 0.9K
12:16 41.05 41.05 41.04 41.04 1.3K
12:17 41.01 41.03 41.01 41.03 1.0K
12:18 41.03 41.03 41.03 41.03 0.7K
12:19 41.02 41.06 41.00 41.02 29.5K
12:20 41.08 41.08 41.06 41.06 8.3K
12:21 41.05 41.05 40.84 40.84 14.0K
12:22 40.81 40.81 40.80 40.80 0.7K
12:23 40.77 40.81 40.70 40.70 3.7K
12:24 40.72 40.73 40.69 40.69 1.7K
12:25 40.73 40.73 40.68 40.68 1.7K
12:26 40.69 40.69 40.69 40.69 1.4K
12:27 40.68 40.68 40.59 40.59 4.9K
12:28 40.58 40.61 40.58 40.61 7.9K
12:29 40.61 40.66 40.61 40.66 1.0K
12:30 40.66 40.67 40.65 40.67 1.1K
12:31 40.67 40.67 40.67 40.67 1.0K
12:32 40.63 40.63 40.56 40.56 3.8K
12:33 40.56 40.59 40.56 40.59 1.8K
12:34 40.61 40.61 40.61 40.61 0.4K
12:35 40.59 40.59 40.53 40.53 1.3K
12:36 40.52 40.52 40.51 40.52 1.5K
12:37 40.53 40.53 40.53 40.53 1.3K
12:38 40.56 40.63 40.56 40.62 2.8K
12:39 40.62 40.62 40.60 40.60 1.6K
12:40 40.61 40.64 40.61 40.64 2.0K
12:41 40.64 40.66 40.64 40.66 1.0K
12:42 40.65 40.65 40.65 40.65 0.5K
12:43 40.64 40.65 40.58 40.58 1.8K
12:44 40.59 40.59 40.57 40.57 1.9K
12:45 40.57 40.57 40.57 40.57 0.8K
12:46 40.60 40.66 40.60 40.66 2.3K
12:47 40.64 40.64 40.62 40.62 1.3K
12:49 40.63 40.63 40.63 40.63 1.1K
12:50 40.64 40.69 40.64 40.69 2.8K
12:51 40.67 40.67 40.64 40.64 0.4K
12:53 40.60 40.60 40.58 40.58 1.5K
12:54 40.56 40.56 40.56 40.56 0.1K
12:55 40.53 40.57 40.53 40.57 0.6K
12:56 40.57 40.57 40.57 40.57 0.4K
12:57 40.54 40.54 40.54 40.54 0.1K
12:58 40.57 40.62 40.56 40.62 4.5K
13:00 40.64 40.64 40.64 40.64 1.6K
13:01 40.64 40.65 40.64 40.65 1.0K
13:02 40.63 40.63 40.56 40.56 1.9K
13:03 40.58 40.58 40.56 40.56 4.1K
13:04 40.50 40.50 40.50 40.50 1.1K
13:05 40.42 40.42 40.42 40.42 0.4K
13:06 40.48 40.48 40.48 40.48 1.8K
13:07 40.52 40.52 40.52 40.52 2.2K
13:08 40.52 40.56 40.52 40.56 3.8K
13:09 40.56 40.60 40.56 40.60 0.7K
13:10 40.59 40.60 40.58 40.60 7.8K
13:11 40.59 40.73 40.59 40.72 39.0K
13:12 40.67 40.67 40.66 40.66 0.6K
13:13 40.68 40.68 40.68 40.68 2.1K
13:14 40.66 40.67 40.65 40.67 3.2K
13:15 40.65 40.65 40.65 40.65 0.2K
13:16 40.68 40.68 40.68 40.68 2.1K
13:18 40.67 40.67 40.67 40.67 1.9K
13:21 40.66 40.69 40.64 40.64 3.3K
13:22 40.66 40.66 40.66 40.66 0.7K
13:23 40.69 40.69 40.69 40.69 0.7K
13:24 40.67 40.67 40.67 40.67 0.4K
13:25 40.63 40.65 40.63 40.65 0.7K
13:26 40.60 40.60 40.60 40.60 1.0K
13:28 40.56 40.56 40.52 40.52 1.1K
13:29 40.55 40.55 40.55 40.55 1.9K
13:30 40.51 40.51 40.51 40.51 0.5K
13:31 40.54 40.54 40.54 40.53 0.6K
13:32 40.55 40.56 40.52 40.52 3.0K
13:33 40.57 40.77 40.57 40.74 15.5K
13:34 40.75 40.75 40.75 40.75 0.7K
13:35 40.74 40.74 40.74 40.74 1.6K
13:36 40.77 40.77 40.73 40.74 3.5K
13:37 40.74 40.74 40.72 40.72 0.4K
13:38 40.70 40.70 40.70 40.70 0.4K
13:39 40.70 40.70 40.69 40.69 0.6K
13:40 40.69 40.69 40.69 40.69 0.7K
13:41 40.63 40.63 40.63 40.63 1.2K
13:42 40.62 40.62 40.54 40.54 3.4K
13:43 40.53 40.53 40.53 40.53 2.8K
13:44 40.53 40.59 40.53 40.59 3.4K
13:48 40.64 40.64 40.62 40.62 1.5K
13:50 40.61 40.63 40.61 40.63 1.9K
13:51 40.65 40.66 40.65 40.65 2.1K
13:52 40.66 40.66 40.66 40.66 0.8K
13:53 40.68 40.68 40.68 40.67 1.0K
13:54 40.68 40.68 40.63 40.64 2.6K
13:55 40.62 40.62 40.62 40.62 1.0K
13:56 40.63 40.63 40.63 40.63 0.7K
13:57 40.61 40.61 40.58 40.60 9.4K
13:58 40.59 40.59 40.59 40.59 1.1K
14:00 40.60 40.64 40.60 40.61 6.1K
14:01 40.59 40.59 40.59 40.59 2.2K
14:02 40.56 40.56 40.52 40.52 1.4K
14:03 40.54 40.56 40.54 40.56 1.6K
14:04 40.58 40.59 40.58 40.59 0.9K
14:05 40.59 40.59 40.59 40.59 0.1K
14:06 40.59 40.59 40.59 40.59 0.3K
14:07 40.59 40.61 40.57 40.57 9.8K
14:08 40.56 40.56 40.54 40.54 2.6K
14:10 40.55 40.60 40.55 40.60 2.8K
14:11 40.65 40.65 40.59 40.59 2.1K
14:12 40.60 40.60 40.60 40.60 7.7K
14:13 40.60 40.61 40.60 40.61 4.0K
14:14 40.61 40.68 40.61 40.68 6.0K
14:15 40.67 40.67 40.67 40.67 0.5K
14:16 40.66 40.66 40.60 40.60 1.9K
14:17 40.54 40.56 40.54 40.54 0.8K
14:18 40.55 40.55 40.55 40.55 2.1K
14:19 40.52 40.52 40.51 40.51 1.3K
14:20 40.53 40.55 40.53 40.55 1.3K
14:21 40.56 40.58 40.55 40.58 3.7K
14:22 40.56 40.56 40.56 40.56 0.5K
14:23 40.56 40.56 40.56 40.56 1.3K
14:24 40.56 40.56 40.56 40.56 0.5K
14:25 40.56 40.56 40.54 40.54 1.2K
14:26 40.55 40.55 40.55 40.55 0.4K
14:27 40.55 40.55 40.55 40.55 0.1K
14:28 40.54 40.58 40.52 40.58 4.7K
14:29 40.58 40.58 40.58 40.58 0.1K
14:30 40.58 40.58 40.58 40.58 0.8K
14:31 40.54 40.54 40.52 40.52 1.0K
14:32 40.52 40.54 40.52 40.54 2.4K
14:33 40.56 40.56 40.56 40.56 0.3K
14:34 40.59 40.60 40.58 40.58 4.0K
14:35 40.55 40.56 40.55 40.56 1.3K
14:36 40.58 40.58 40.56 40.58 0.8K
14:37 40.58 40.59 40.58 40.59 2.1K
14:38 40.57 40.59 40.57 40.59 0.6K
14:39 40.59 40.59 40.55 40.55 1.0K
14:41 40.52 40.55 40.50 40.55 4.1K
14:42 40.54 40.54 40.51 40.51 2.1K
14:44 40.52 40.52 40.52 40.52 1.4K
14:45 40.54 40.54 40.54 40.54 0.3K
14:46 40.54 40.57 40.54 40.57 5.5K
14:47 40.54 40.59 40.54 40.59 2.6K
14:48 40.59 40.60 40.59 40.60 1.3K
14:49 40.61 40.63 40.61 40.63 2.4K
14:50 40.63 40.64 40.62 40.62 11.3K
14:51 40.62 40.62 40.54 40.54 8.1K
14:52 40.55 40.58 40.55 40.58 4.1K
14:54 40.56 40.56 40.55 40.55 1.2K
14:55 40.54 40.54 40.54 40.54 1.2K
14:56 40.54 40.55 40.54 40.55 1.6K
14:57 40.55 40.55 40.55 40.55 0.8K
14:58 40.55 40.55 40.55 40.55 0.9K
14:59 40.56 40.56 40.56 40.56 2.0K
15:00 40.56 40.56 40.54 40.54 2.7K
15:01 40.54 40.54 40.51 40.53 4.0K
15:02 40.54 40.54 40.54 40.54 1.4K
15:03 40.56 40.56 40.56 40.56 2.5K
15:04 40.56 40.56 40.50 40.50 2.7K
15:05 40.51 40.52 40.51 40.51 2.1K
15:06 40.51 40.51 40.50 40.50 4.3K
15:09 40.49 40.50 40.47 40.50 1.9K
15:10 40.51 40.51 40.51 40.51 1.5K
15:11 40.54 40.54 40.52 40.52 3.7K
15:12 40.53 40.56 40.51 40.56 3.5K
15:13 40.58 40.61 40.58 40.61 2.1K
15:14 40.62 40.64 40.62 40.64 3.4K
15:15 40.63 40.63 40.61 40.62 15.6K
15:16 40.62 40.65 40.60 40.65 4.7K
15:17 40.66 40.66 40.65 40.65 2.6K
15:18 40.63 40.63 40.63 40.63 0.7K
15:19 40.61 40.61 40.57 40.58 14.4K
15:20 40.59 40.61 40.59 40.61 2.4K
15:21 40.61 40.61 40.61 40.61 5.9K
15:22 40.62 40.63 40.62 40.62 2.4K
15:23 40.62 40.62 40.60 40.60 2.5K
15:24 40.60 40.60 40.60 40.60 2.1K
15:25 40.60 40.60 40.59 40.59 1.0K
15:26 40.57 40.57 40.57 40.57 1.3K
15:27 40.56 40.56 40.56 40.56 3.6K
15:28 40.55 40.56 40.54 40.56 6.3K
15:29 40.58 40.58 40.56 40.56 1.5K
15:30 40.56 40.56 40.56 40.56 0.5K
15:31 40.55 40.55 40.50 40.51 3.6K
15:32 40.52 40.54 40.52 40.52 5.3K
15:33 40.51 40.51 40.51 40.51 1.5K
15:34 40.52 40.53 40.52 40.53 2.2K
15:35 40.55 40.61 40.54 40.61 7.4K
15:36 40.61 40.67 40.61 40.67 12.8K
15:37 40.67 40.67 40.66 40.66 23.0K
15:38 40.60 40.62 40.60 40.60 6.7K
15:39 40.60 40.60 40.58 40.58 5.2K
15:40 40.56 40.59 40.56 40.58 6.4K
15:41 40.58 40.60 40.58 40.60 8.1K
15:42 40.60 40.64 40.60 40.63 10.8K
15:43 40.63 40.66 40.63 40.64 6.8K
15:44 40.61 40.63 40.61 40.62 8.9K
15:45 40.62 40.63 40.60 40.60 6.0K
15:46 40.61 40.63 40.61 40.63 7.7K
15:47 40.63 40.63 40.61 40.60 4.0K
15:48 40.60 40.63 40.60 40.63 4.9K
15:49 40.63 40.63 40.63 40.63 4.6K
15:50 40.60 40.60 40.51 40.51 15.0K
15:51 40.46 40.47 40.43 40.43 3.8K
15:52 40.44 40.44 40.40 40.43 9.5K
15:53 40.39 40.45 40.39 40.45 15.1K
15:54 40.46 40.52 40.46 40.49 8.5K
15:55 40.48 40.49 40.47 40.47 12.6K
15:56 40.47 40.47 40.44 40.44 16.1K
15:57 40.44 40.48 40.44 40.48 20.1K
15:58 40.48 40.49 40.48 40.49 25.1K
15:59 40.49 40.51 40.46 40.51 199.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available