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 40.34 40.66 40.34 40.66 8.3K
09:31 40.66 40.66 40.50 40.58 12.2K
09:32 40.58 40.70 40.45 40.70 2.1K
09:33 40.70 40.85 40.58 40.85 3.9K
09:34 40.84 41.00 40.84 40.94 27.3K
09:35 40.92 40.92 40.88 40.88 1.8K
09:36 40.77 40.77 40.64 40.66 4.3K
09:37 40.77 40.98 40.77 40.95 10.5K
09:38 41.02 41.02 41.02 41.02 0.6K
09:39 40.95 40.95 40.83 40.83 5.9K
09:40 40.70 40.81 40.70 40.81 2.1K
09:41 40.82 40.84 40.80 40.84 2.5K
09:42 40.85 40.87 40.85 40.87 10.1K
09:43 40.81 40.89 40.80 40.80 5.2K
09:44 40.91 40.95 40.84 40.84 5.9K
09:45 40.70 40.70 40.66 40.66 6.1K
09:46 40.65 40.65 40.65 40.65 0.2K
09:47 40.69 40.86 40.69 40.86 1.0K
09:48 40.80 40.99 40.80 40.99 8.2K
09:49 41.04 41.04 40.97 40.97 3.2K
09:50 40.91 40.91 40.87 40.87 9.6K
09:51 40.82 40.97 40.82 40.94 11.7K
09:52 40.95 40.95 40.86 40.88 5.3K
09:53 40.95 40.97 40.95 40.97 1.0K
09:54 41.00 41.14 41.00 41.07 2.2K
09:55 41.06 41.08 41.06 41.08 1.2K
09:56 41.15 41.15 41.15 41.15 0.5K
09:57 41.21 41.35 41.20 41.20 73.3K
09:58 41.17 41.17 41.14 41.17 2.8K
09:59 41.01 41.01 41.01 41.01 1.5K
10:00 40.99 40.99 40.98 40.98 2.3K
10:01 40.96 40.96 40.96 40.96 1.6K
10:02 41.01 41.13 41.01 41.13 3.9K
10:03 41.09 41.19 41.08 41.19 5.3K
10:04 41.30 41.30 41.29 41.30 13.7K
10:05 41.34 41.34 41.19 41.31 4.1K
10:06 41.41 41.41 41.33 41.33 5.6K
10:07 41.36 41.36 41.35 41.35 3.0K
10:08 41.35 41.35 41.30 41.30 1.8K
10:09 41.35 41.35 41.27 41.32 5.8K
10:10 41.35 41.36 41.32 41.32 3.4K
10:11 41.33 41.33 41.33 41.33 0.2K
10:12 41.34 41.34 41.26 41.29 2.8K
10:13 41.29 41.29 41.24 41.26 2.5K
10:14 41.21 41.22 41.21 41.22 2.2K
10:16 41.26 41.26 41.23 41.23 2.8K
10:17 41.22 41.33 41.22 41.33 7.5K
10:18 41.33 41.40 41.29 41.31 85.1K
10:19 41.32 41.32 41.28 41.28 3.6K
10:20 41.28 41.29 41.27 41.27 1.6K
10:21 41.27 41.34 41.27 41.32 4.1K
10:22 41.34 41.40 41.34 41.40 3.3K
10:23 41.39 41.39 41.35 41.35 3.5K
10:24 41.31 41.33 41.31 41.33 0.9K
10:25 41.27 41.27 41.27 41.27 2.7K
10:26 41.23 41.23 41.23 41.23 0.4K
10:27 41.23 41.30 41.23 41.30 2.4K
10:28 41.30 41.30 41.30 41.30 0.6K
10:29 41.30 41.30 41.29 41.30 1.5K
10:30 41.33 41.34 41.32 41.32 2.7K
10:31 41.32 41.32 41.32 41.32 1.2K
10:32 41.31 41.35 41.27 41.28 5.0K
10:33 41.30 41.30 41.28 41.29 4.3K
10:34 41.27 41.27 41.16 41.16 14.6K
10:35 41.12 41.13 41.12 41.13 1.6K
10:36 41.17 41.17 41.09 41.09 3.4K
10:37 41.05 41.05 41.05 41.05 0.3K
10:38 41.04 41.04 41.04 41.04 1.0K
10:39 40.98 40.98 40.94 40.98 1.5K
10:40 41.01 41.08 41.01 41.08 4.9K
10:42 41.06 41.06 41.06 41.06 0.9K
10:43 41.05 41.16 41.04 41.11 12.5K
10:44 41.12 41.16 41.12 41.13 2.0K
10:46 41.12 41.13 41.12 41.13 1.2K
10:47 41.15 41.25 41.15 41.25 3.1K
10:48 41.25 41.25 41.20 41.20 2.1K
10:49 41.19 41.19 41.18 41.18 1.4K
10:50 41.16 41.16 41.16 41.16 0.3K
10:51 41.19 41.19 41.12 41.12 0.9K
10:52 41.06 41.07 41.06 41.06 5.0K
10:53 41.02 41.02 41.02 41.02 0.8K
10:54 41.06 41.06 41.06 41.06 0.8K
10:55 41.08 41.10 41.07 41.09 3.6K
10:56 41.09 41.09 41.09 41.09 0.4K
10:57 41.11 41.11 41.11 41.11 1.3K
10:58 41.11 41.11 41.08 41.10 2.1K
10:59 41.10 41.10 41.04 41.07 5.4K
11:00 41.07 41.07 41.05 41.07 2.7K
11:01 41.15 41.15 41.15 41.15 2.7K
11:02 41.18 41.18 41.15 41.15 1.2K
11:03 41.18 41.18 41.18 41.18 2.3K
11:04 41.18 41.18 41.15 41.15 1.3K
11:05 41.16 41.28 41.16 41.28 17.5K
11:06 41.29 41.33 41.29 41.33 1.8K
11:07 41.33 41.33 41.33 41.33 0.7K
11:08 41.30 41.30 41.30 41.30 1.8K
11:09 41.28 41.28 41.28 41.28 0.9K
11:11 41.28 41.28 41.28 41.28 0.5K
11:12 41.30 41.31 41.30 41.31 3.4K
11:13 41.31 41.31 41.31 41.31 2.6K
11:14 41.35 41.37 41.35 41.37 49.1K
11:15 41.33 41.33 41.33 41.33 2.1K
11:16 41.36 41.36 41.34 41.34 0.4K
11:17 41.36 41.37 41.36 41.37 3.0K
11:18 41.40 41.40 41.38 41.40 5.9K
11:19 41.36 41.36 41.36 41.36 3.7K
11:20 41.34 41.34 41.34 41.34 0.8K
11:21 41.25 41.25 41.25 41.25 2.1K
11:22 41.25 41.25 41.24 41.24 1.4K
11:24 41.21 41.21 41.21 41.21 0.5K
11:25 41.17 41.17 41.17 41.17 1.1K
11:26 41.18 41.18 41.14 41.15 0.6K
11:27 41.17 41.17 41.05 41.05 13.8K
11:28 41.05 41.05 41.03 41.03 2.0K
11:29 41.03 41.03 41.02 41.02 1.0K
11:30 40.99 41.02 40.97 41.02 11.0K
11:31 41.02 41.07 41.01 41.07 5.3K
11:32 41.07 41.07 41.00 41.00 2.0K
11:33 41.00 41.00 40.92 40.97 6.2K
11:35 41.00 41.00 41.00 41.00 0.5K
11:36 41.00 41.00 40.91 40.91 14.3K
11:37 40.85 40.85 40.79 40.79 6.5K
11:38 40.76 40.76 40.75 40.75 2.6K
11:39 40.73 40.73 40.73 40.73 0.8K
11:40 40.72 40.72 40.72 40.72 0.1K
11:41 40.72 40.74 40.72 40.72 1.5K
11:42 40.77 40.77 40.77 40.77 1.5K
11:43 40.78 40.78 40.76 40.76 0.6K
11:44 40.76 40.81 40.76 40.81 1.1K
11:45 40.80 40.80 40.80 40.80 1.5K
11:47 40.77 40.77 40.77 40.77 2.1K
11:48 40.81 40.81 40.81 40.81 1.1K
11:49 40.81 40.85 40.81 40.85 1.7K
11:50 40.82 40.82 40.82 40.82 0.6K
11:51 40.82 40.82 40.81 40.81 0.4K
11:52 40.81 40.81 40.81 40.81 0.3K
11:53 40.85 40.86 40.85 40.86 2.8K
11:54 40.83 40.83 40.83 40.83 1.7K
11:55 40.83 40.87 40.83 40.86 4.2K
11:57 40.82 40.82 40.82 40.82 0.8K
11:59 40.80 40.80 40.80 40.80 0.7K
12:00 40.80 40.83 40.80 40.83 3.1K
12:04 40.81 40.81 40.81 40.81 2.2K
12:06 40.76 40.76 40.76 40.76 0.5K
12:07 40.76 40.76 40.73 40.73 3.8K
12:08 40.76 40.76 40.74 40.74 2.8K
12:09 40.74 40.75 40.74 40.75 1.1K
12:10 40.70 40.76 40.70 40.76 4.2K
12:11 40.78 40.80 40.78 40.80 2.5K
12:12 40.78 40.78 40.78 40.78 0.6K
12:13 40.73 40.73 40.73 40.73 0.6K
12:14 40.75 40.75 40.75 40.74 1.4K
12:16 40.72 40.72 40.72 40.72 0.6K
12:17 40.71 40.73 40.71 40.73 1.7K
12:18 40.69 40.71 40.67 40.71 3.1K
12:19 40.67 40.67 40.67 40.67 0.4K
12:20 40.64 40.64 40.64 40.64 1.4K
12:22 40.65 40.65 40.65 40.65 1.0K
12:23 40.64 40.65 40.64 40.65 1.4K
12:24 40.67 40.67 40.67 40.67 0.4K
12:27 40.66 40.66 40.66 40.66 0.2K
12:28 40.64 40.64 40.62 40.62 4.8K
12:29 40.63 40.64 40.63 40.64 1.9K
12:31 40.63 40.63 40.63 40.63 1.1K
12:33 40.59 40.62 40.59 40.62 2.6K
12:35 40.58 40.58 40.58 40.58 1.1K
12:36 40.56 40.56 40.56 40.56 0.3K
12:37 40.56 40.56 40.56 40.56 0.1K
12:38 40.56 40.58 40.56 40.58 1.7K
12:39 40.56 40.59 40.56 40.58 1.6K
12:41 40.59 40.62 40.59 40.62 3.6K
12:42 40.64 40.64 40.64 40.64 0.9K
12:43 40.62 40.62 40.58 40.58 1.0K
12:44 40.58 40.58 40.58 40.58 1.7K
12:46 40.52 40.52 40.52 40.52 0.9K
12:48 40.54 40.54 40.54 40.54 1.6K
12:49 40.57 40.57 40.57 40.57 2.0K
12:52 40.62 40.62 40.62 40.62 0.9K
12:53 40.65 40.65 40.64 40.64 3.1K
12:57 40.68 40.68 40.68 40.68 1.1K
12:59 40.66 40.66 40.66 40.66 0.2K
13:00 40.66 40.66 40.65 40.65 1.3K
13:01 40.75 40.75 40.72 40.75 25.8K
13:02 40.74 40.75 40.74 40.74 12.3K
13:03 40.76 40.77 40.74 40.74 23.0K
13:04 40.79 40.79 40.65 40.70 27.2K
13:05 40.71 40.71 40.68 40.67 1.7K
13:06 40.67 40.67 40.67 40.67 1.5K
13:07 40.67 40.72 40.67 40.71 3.1K
13:08 40.71 40.71 40.71 40.71 1.5K
13:09 40.72 40.75 40.72 40.73 7.6K
13:10 40.73 40.73 40.73 40.73 3.8K
13:11 40.73 40.73 40.73 40.73 14.7K
13:12 40.75 40.75 40.75 40.75 3.5K
13:13 40.75 40.75 40.75 40.75 1.4K
13:14 40.78 40.78 40.78 40.78 6.5K
13:16 40.81 40.85 40.81 40.85 2.4K
13:17 40.85 40.85 40.84 40.84 1.5K
13:18 40.85 40.92 40.85 40.86 18.2K
13:19 40.89 40.89 40.89 40.89 4.4K
13:20 40.89 40.89 40.89 40.89 0.4K
13:21 40.92 40.95 40.92 40.95 8.4K
13:22 40.94 40.94 40.84 40.84 20.9K
13:23 40.85 40.85 40.85 40.85 3.1K
13:24 40.85 40.87 40.85 40.87 4.8K
13:25 40.93 40.93 40.91 40.91 1.7K
13:26 40.94 40.94 40.94 40.94 0.2K
13:27 40.96 41.00 40.96 41.00 1.2K
13:28 41.00 41.03 41.00 41.03 1.2K
13:30 41.05 41.11 41.05 41.11 2.5K
13:31 41.11 41.13 41.10 41.13 3.1K
13:32 41.14 41.14 41.14 41.14 0.4K
13:33 41.12 41.12 41.12 41.12 0.7K
13:34 41.12 41.14 41.12 41.14 1.6K
13:35 41.10 41.10 41.08 41.08 3.5K
13:36 41.10 41.12 41.10 41.12 1.3K
13:37 41.11 41.11 41.11 41.11 0.1K
13:38 41.10 41.15 41.10 41.15 2.9K
13:39 41.14 41.16 41.14 41.16 1.0K
13:40 41.13 41.15 41.13 41.14 2.4K
13:41 41.15 41.15 41.12 41.12 4.6K
13:42 41.12 41.12 41.10 41.10 0.7K
13:43 41.12 41.14 41.12 41.13 2.1K
13:44 41.13 41.13 41.13 41.13 0.3K
13:45 41.13 41.13 41.09 41.10 3.8K
13:46 41.09 41.09 41.09 41.09 0.6K
13:47 41.09 41.09 41.09 41.09 0.6K
13:48 41.09 41.12 41.09 41.10 3.7K
13:49 41.10 41.10 41.10 41.10 0.1K
13:50 41.10 41.11 41.10 41.11 1.2K
13:51 41.11 41.11 41.06 41.06 2.9K
13:53 41.08 41.12 41.08 41.11 3.9K
13:54 41.10 41.12 41.10 41.12 1.6K
13:55 41.11 41.11 41.11 41.11 0.4K
13:56 41.12 41.12 41.10 41.10 1.0K
13:57 41.09 41.11 41.07 41.11 8.5K
13:59 41.10 41.10 41.09 41.09 1.0K
14:00 41.10 41.14 41.10 41.14 2.9K
14:01 41.13 41.18 41.13 41.14 4.3K
14:02 41.13 41.13 41.13 41.13 0.5K
14:03 41.11 41.12 41.11 41.12 3.3K
14:04 41.12 41.12 41.12 41.12 0.5K
14:05 41.09 41.12 41.09 41.12 0.6K
14:06 41.09 41.10 41.09 41.10 3.1K
14:07 41.10 41.10 41.10 41.10 0.7K
14:08 41.10 41.10 41.08 41.08 2.4K
14:09 41.08 41.08 41.03 41.03 1.4K
14:10 41.03 41.05 41.03 41.05 2.1K
14:11 41.05 41.05 41.05 41.05 0.3K
14:12 41.08 41.08 41.08 41.08 2.7K
14:13 41.07 41.07 41.06 41.06 1.8K
14:14 41.06 41.06 41.05 41.05 1.5K
14:15 41.12 41.13 41.12 41.13 4.1K
14:16 41.17 41.17 41.16 41.16 4.1K
14:17 41.14 41.15 41.13 41.15 2.3K
14:18 41.14 41.14 41.12 41.14 1.6K
14:19 41.14 41.14 41.10 41.11 2.9K
14:20 41.07 41.09 41.07 41.09 0.3K
14:21 41.10 41.10 41.10 41.10 1.6K
14:22 41.09 41.10 41.09 41.10 1.4K
14:23 41.09 41.09 41.02 41.02 2.6K
14:24 41.00 41.01 41.00 41.00 0.7K
14:25 41.00 41.03 41.00 41.00 12.5K
14:26 41.01 41.02 41.00 41.00 5.1K
14:27 41.02 41.06 41.02 41.06 3.7K
14:28 41.05 41.05 41.05 41.05 0.2K
14:29 41.05 41.05 41.04 41.04 1.3K
14:30 41.04 41.04 41.04 41.04 1.9K
14:31 41.06 41.06 41.04 41.04 3.3K
14:32 41.07 41.07 41.02 41.02 0.6K
14:33 41.00 41.00 41.00 41.00 1.5K
14:34 41.00 41.01 41.00 41.00 3.1K
14:35 41.01 41.03 41.01 41.02 4.2K
14:36 40.99 40.99 40.99 40.99 0.7K
14:37 41.02 41.02 41.02 41.02 0.1K
14:38 41.04 41.04 41.03 41.03 2.4K
14:39 41.03 41.03 41.03 41.03 2.3K
14:40 41.03 41.03 41.03 41.03 0.5K
14:41 41.04 41.04 41.00 41.00 3.5K
14:42 41.01 41.01 41.01 41.01 1.0K
14:43 41.01 41.01 41.01 41.01 1.1K
14:44 41.00 41.00 41.00 41.00 4.0K
14:45 41.02 41.02 41.02 41.02 2.5K
14:46 41.02 41.05 41.02 41.03 3.3K
14:48 41.00 41.00 41.00 41.00 1.7K
14:50 41.04 41.06 41.00 41.00 31.9K
14:51 40.98 41.01 40.98 41.00 13.0K
14:52 40.99 40.99 40.97 40.97 3.2K
14:53 40.98 40.98 40.95 40.95 11.1K
14:54 40.95 41.04 40.95 41.04 6.3K
14:55 41.03 41.04 41.01 41.01 1.6K
14:56 41.03 41.06 41.03 41.06 3.9K
14:57 41.04 41.05 41.04 41.05 1.4K
14:58 41.04 41.04 41.02 41.02 3.0K
14:59 41.01 41.01 41.01 41.01 0.7K
15:00 41.00 41.03 40.98 41.03 15.7K
15:01 41.01 41.01 41.01 41.01 0.8K
15:02 41.01 41.01 41.01 41.01 0.9K
15:03 41.01 41.01 41.01 41.01 0.7K
15:04 41.01 41.01 41.00 41.00 1.7K
15:05 41.01 41.01 40.99 41.00 3.7K
15:06 40.99 41.09 40.99 41.09 25.6K
15:07 41.08 41.09 41.07 41.09 4.5K
15:08 41.13 41.13 41.13 41.13 0.9K
15:09 41.13 41.13 41.13 41.13 2.0K
15:10 41.16 41.16 41.15 41.15 5.0K
15:12 41.12 41.15 41.12 41.14 2.2K
15:13 41.15 41.19 41.15 41.19 5.4K
15:14 41.18 41.19 41.16 41.16 3.7K
15:15 41.15 41.16 41.15 41.16 2.8K
15:16 41.16 41.16 41.16 41.16 0.8K
15:17 41.16 41.16 41.13 41.13 0.7K
15:18 41.13 41.13 41.12 41.12 3.9K
15:19 41.12 41.12 41.12 41.12 0.3K
15:20 41.12 41.12 41.09 41.10 1.3K
15:21 41.10 41.12 41.10 41.12 6.2K
15:22 41.09 41.09 41.09 41.09 2.0K
15:23 41.09 41.09 41.08 41.09 4.0K
15:24 41.08 41.08 41.06 41.08 5.1K
15:25 41.06 41.09 41.06 41.08 0.9K
15:26 41.08 41.09 41.08 41.09 2.4K
15:27 41.10 41.12 41.10 41.12 3.5K
15:28 41.12 41.12 41.10 41.12 1.4K
15:29 41.12 41.12 41.10 41.10 3.3K
15:30 41.07 41.07 41.06 41.07 3.9K
15:31 41.04 41.04 41.01 41.01 1.1K
15:32 41.03 41.04 41.03 41.03 3.6K
15:33 41.03 41.03 41.03 41.03 3.2K
15:34 41.03 41.03 41.03 41.03 1.5K
15:35 41.03 41.03 41.01 41.01 3.5K
15:36 41.03 41.06 41.03 41.06 7.3K
15:37 41.06 41.06 41.06 41.06 0.2K
15:38 41.08 41.08 41.08 41.08 4.9K
15:39 41.08 41.08 41.05 41.05 5.9K
15:40 41.05 41.05 41.05 41.05 2.8K
15:41 41.04 41.04 41.03 41.04 3.3K
15:42 41.06 41.06 41.02 41.03 6.0K
15:43 41.00 41.03 40.99 41.00 10.0K
15:44 40.99 40.99 40.94 40.94 18.3K
15:45 40.95 40.95 40.94 40.94 4.0K
15:46 40.95 40.95 40.91 40.92 18.2K
15:47 40.93 40.96 40.93 40.95 14.6K
15:48 40.97 41.03 40.97 41.03 16.4K
15:49 41.02 41.05 41.02 41.04 4.3K
15:50 41.04 41.05 41.01 41.05 29.8K
15:51 41.05 41.05 40.99 41.00 10.0K
15:52 41.00 41.02 41.00 41.00 8.0K
15:53 41.01 41.01 41.01 41.01 1.6K
15:54 41.01 41.05 41.01 41.05 17.8K
15:55 41.03 41.09 41.03 41.09 19.1K
15:56 41.10 41.14 41.10 41.12 13.0K
15:57 41.13 41.13 41.09 41.13 32.1K
15:58 41.11 41.11 41.07 41.09 25.6K
15:59 41.09 41.09 41.04 41.06 190.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available