Revolution Med

RVMD
🏛️ usa →
46.07
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 41.25 41.50 41.25 41.26 17.3K
09:31 41.26 41.26 41.26 41.26 0.8K
09:32 41.44 41.60 41.44 41.44 13.7K
09:33 41.44 41.44 41.37 41.37 1.7K
09:34 41.43 41.48 41.41 41.42 8.5K
09:35 41.35 41.53 41.35 41.43 6.0K
09:36 41.44 41.44 41.43 41.43 0.9K
09:37 41.41 41.44 41.41 41.42 3.2K
09:38 41.36 41.36 41.33 41.35 1.6K
09:39 41.32 41.36 41.32 41.33 6.4K
09:40 41.21 41.21 41.13 41.17 10.0K
09:41 41.18 41.18 41.18 41.18 0.3K
09:42 41.17 41.17 41.01 41.01 1.8K
09:43 41.01 41.10 41.01 41.09 4.5K
09:44 41.08 41.08 40.93 40.92 5.6K
09:45 40.92 40.93 40.91 40.91 2.4K
09:46 40.84 40.86 40.80 40.86 5.5K
09:47 40.87 40.96 40.84 40.95 4.2K
09:48 41.00 41.00 40.96 40.96 1.0K
09:49 40.94 40.99 40.94 40.99 1.5K
09:50 40.97 40.97 40.90 40.90 2.5K
09:51 40.88 40.88 40.81 40.81 2.5K
09:52 40.72 40.72 40.70 40.70 1.1K
09:53 40.61 40.61 40.61 40.61 0.7K
09:54 40.62 40.62 40.62 40.62 1.8K
09:55 40.62 40.62 40.59 40.59 1.4K
09:56 40.60 40.60 40.59 40.59 0.7K
09:57 40.59 40.59 40.59 40.59 0.2K
09:58 40.52 40.59 40.51 40.57 1.0K
09:59 40.57 40.57 40.51 40.57 2.6K
10:00 40.69 40.69 40.68 40.68 2.2K
10:01 40.64 40.70 40.64 40.70 2.2K
10:03 40.68 40.68 40.68 40.68 3.0K
10:04 40.73 40.75 40.72 40.75 4.4K
10:05 40.80 40.84 40.79 40.79 5.0K
10:06 40.78 40.82 40.78 40.82 9.9K
10:07 40.82 40.82 40.75 40.76 2.8K
10:08 40.80 40.87 40.80 40.87 3.2K
10:09 40.77 40.77 40.77 40.77 1.0K
10:10 40.71 40.71 40.71 40.71 8.4K
10:11 40.71 40.72 40.67 40.67 11.5K
10:12 40.64 40.66 40.61 40.61 3.1K
10:13 40.62 40.63 40.56 40.56 3.5K
10:14 40.56 40.56 40.46 40.46 5.5K
10:15 40.49 40.49 40.49 40.49 3.0K
10:16 40.59 40.59 40.55 40.55 2.2K
10:18 40.60 40.60 40.60 40.60 1.6K
10:19 40.65 40.65 40.63 40.63 1.7K
10:20 40.62 40.62 40.53 40.53 2.6K
10:22 40.52 40.52 40.46 40.46 2.2K
10:23 40.45 40.52 40.45 40.52 2.0K
10:24 40.58 40.58 40.55 40.55 1.8K
10:25 40.58 40.58 40.56 40.56 5.0K
10:26 40.57 40.57 40.55 40.55 1.5K
10:27 40.55 40.55 40.48 40.51 3.2K
10:28 40.51 40.52 40.51 40.52 1.4K
10:29 40.54 40.54 40.54 40.54 0.7K
10:30 40.53 40.57 40.53 40.57 1.4K
10:31 40.56 40.58 40.56 40.57 1.2K
10:32 40.54 40.57 40.50 40.57 2.9K
10:33 40.53 40.53 40.53 40.53 0.9K
10:34 40.54 40.57 40.54 40.57 0.5K
10:36 40.54 40.54 40.51 40.51 2.0K
10:37 40.49 40.53 40.49 40.53 3.0K
10:38 40.52 40.56 40.51 40.56 2.4K
10:39 40.55 40.57 40.55 40.56 1.3K
10:40 40.54 40.54 40.52 40.53 3.7K
10:42 40.55 40.55 40.52 40.52 0.6K
10:43 40.53 40.53 40.53 40.53 1.8K
10:44 40.50 40.52 40.50 40.50 1.7K
10:45 40.50 40.52 40.48 40.52 2.3K
10:46 40.54 40.54 40.54 40.54 0.8K
10:47 40.57 40.57 40.54 40.54 1.6K
10:48 40.54 40.55 40.54 40.55 1.1K
10:49 40.55 40.55 40.55 40.55 0.2K
10:50 40.54 40.54 40.54 40.54 0.8K
10:51 40.57 40.57 40.57 40.57 0.6K
10:52 40.57 40.57 40.57 40.57 1.8K
10:54 40.59 40.59 40.59 40.59 5.3K
10:55 40.61 40.64 40.61 40.64 1.8K
10:56 40.65 40.65 40.63 40.63 2.8K
10:57 40.65 40.67 40.65 40.66 2.5K
10:58 40.68 40.68 40.68 40.68 1.0K
10:59 40.68 40.71 40.67 40.71 3.5K
11:00 40.72 40.73 40.72 40.73 2.6K
11:01 40.73 40.75 40.73 40.75 1.6K
11:02 40.78 40.78 40.77 40.77 2.6K
11:03 40.74 40.74 40.74 40.74 0.2K
11:04 40.74 40.74 40.74 40.74 1.4K
11:06 40.80 40.80 40.80 40.80 0.9K
11:07 40.80 40.80 40.80 40.80 0.2K
11:08 40.83 40.83 40.83 40.83 1.8K
11:09 40.84 40.86 40.84 40.86 1.4K
11:10 40.86 40.87 40.86 40.87 2.9K
11:11 40.87 40.87 40.86 40.86 2.2K
11:12 40.90 40.90 40.90 40.90 1.1K
11:13 40.95 40.95 40.95 40.95 0.3K
11:14 40.93 40.93 40.90 40.90 2.3K
11:17 40.92 40.92 40.92 40.92 0.6K
11:18 40.94 40.94 40.93 40.92 1.8K
11:20 40.92 40.92 40.92 40.92 0.7K
11:21 40.93 40.93 40.91 40.91 1.3K
11:22 40.93 40.93 40.93 40.92 1.3K
11:23 40.89 40.89 40.85 40.85 2.0K
11:24 40.84 40.84 40.84 40.84 0.3K
11:25 40.84 40.84 40.84 40.84 0.5K
11:27 40.83 40.85 40.83 40.85 2.1K
11:28 40.88 40.88 40.88 40.88 0.3K
11:29 40.91 40.91 40.91 40.91 1.7K
11:30 40.86 40.86 40.84 40.84 1.4K
11:31 40.86 40.86 40.82 40.82 1.3K
11:32 40.81 40.81 40.80 40.81 1.6K
11:34 40.82 40.82 40.82 40.82 1.5K
11:35 40.82 40.82 40.82 40.82 0.5K
11:36 40.79 40.79 40.79 40.79 0.5K
11:37 40.75 40.75 40.75 40.75 2.5K
11:38 40.71 40.77 40.71 40.77 6.2K
11:39 40.81 40.86 40.81 40.85 2.7K
11:41 40.83 40.85 40.83 40.85 0.9K
11:42 40.86 40.89 40.85 40.87 1.7K
11:43 40.90 40.92 40.90 40.92 2.5K
11:44 40.92 40.92 40.92 40.92 0.3K
11:45 40.92 40.92 40.92 40.92 0.9K
11:48 40.92 40.92 40.92 40.92 1.8K
11:49 40.88 40.88 40.88 40.88 0.2K
11:50 40.88 40.88 40.88 40.88 2.8K
11:51 40.85 40.85 40.84 40.84 3.3K
11:53 40.87 40.87 40.87 40.87 1.0K
11:54 40.90 40.92 40.90 40.92 1.1K
11:55 40.90 40.90 40.90 40.90 0.8K
11:56 40.88 40.88 40.88 40.88 0.6K
11:57 40.86 40.88 40.86 40.88 1.6K
11:59 40.91 40.91 40.91 40.91 0.7K
12:00 40.93 40.94 40.93 40.94 1.1K
12:01 40.96 40.99 40.96 40.99 1.8K
12:02 41.01 41.07 41.01 41.07 3.3K
12:04 41.08 41.08 41.07 41.07 2.6K
12:05 41.07 41.07 41.07 41.07 0.7K
12:08 41.08 41.08 41.08 41.08 0.8K
12:09 41.05 41.05 41.05 41.05 1.1K
12:10 41.01 41.01 40.98 40.99 18.8K
12:12 40.99 40.99 40.99 40.99 1.3K
12:13 40.96 40.96 40.95 40.95 2.5K
12:14 40.97 40.97 40.97 40.97 1.7K
12:15 40.97 40.97 40.97 40.97 0.7K
12:16 40.99 40.99 40.99 40.99 3.3K
12:17 40.98 41.00 40.98 41.00 1.3K
12:18 40.97 40.97 40.96 40.97 4.0K
12:19 40.97 40.97 40.97 40.97 1.1K
12:20 40.97 40.97 40.96 40.97 1.6K
12:21 40.98 40.99 40.98 40.99 1.2K
12:22 41.02 41.02 40.98 41.00 5.0K
12:23 41.00 41.01 41.00 41.01 1.7K
12:25 41.03 41.03 41.03 41.03 0.6K
12:26 41.05 41.05 41.05 41.05 1.4K
12:29 41.09 41.09 41.09 41.09 1.1K
12:31 41.12 41.13 41.12 41.13 1.1K
12:32 41.15 41.15 41.15 41.15 1.0K
12:33 41.15 41.15 41.15 41.15 0.7K
12:34 41.15 41.15 41.15 41.15 2.1K
12:36 41.16 41.16 41.16 41.16 1.0K
12:37 41.18 41.19 41.18 41.19 2.1K
12:38 41.21 41.21 41.20 41.21 3.0K
12:40 41.25 41.25 41.17 41.17 8.3K
12:41 41.23 41.23 41.19 41.20 1.4K
12:42 41.20 41.20 41.20 41.20 1.0K
12:43 41.20 41.22 41.15 41.15 2.1K
12:44 41.14 41.14 41.12 41.12 3.2K
12:45 41.14 41.14 41.12 41.12 2.6K
12:46 41.09 41.09 41.08 41.08 2.8K
12:47 41.10 41.10 41.10 41.10 0.7K
12:48 41.11 41.13 41.11 41.13 2.1K
12:49 41.09 41.09 41.06 41.06 2.2K
12:50 41.05 41.05 40.98 41.00 3.2K
12:51 41.00 41.00 40.98 40.98 0.5K
12:52 40.98 40.98 40.98 40.98 1.2K
12:54 40.95 40.95 40.84 40.84 20.7K
12:55 40.86 40.86 40.86 40.86 2.3K
12:58 40.89 40.89 40.89 40.89 0.1K
12:59 40.89 40.95 40.89 40.95 3.2K
13:00 40.93 40.93 40.93 40.92 0.8K
13:01 40.95 40.95 40.93 40.93 2.2K
13:03 40.96 41.01 40.96 41.00 9.4K
13:04 41.01 41.01 40.97 40.97 5.8K
13:05 40.97 40.97 40.97 40.97 0.9K
13:07 40.97 40.98 40.97 40.98 1.4K
13:08 41.02 41.02 41.02 41.02 3.4K
13:09 41.03 41.03 41.00 41.00 2.0K
13:10 40.99 40.99 40.99 40.99 0.6K
13:11 40.99 40.99 40.99 40.99 1.3K
13:12 40.99 40.99 40.99 40.99 0.6K
13:13 40.99 41.00 40.93 40.95 3.8K
13:14 40.95 40.95 40.95 40.95 2.3K
13:15 40.95 40.95 40.94 40.94 2.1K
13:16 40.93 40.97 40.93 40.97 3.4K
13:17 40.96 40.96 40.89 40.91 6.1K
13:18 40.93 40.94 40.93 40.93 0.9K
13:19 40.93 40.93 40.93 40.93 0.8K
13:20 40.95 40.96 40.95 40.96 1.3K
13:21 40.98 40.98 40.98 40.98 0.9K
13:22 40.98 41.00 40.98 41.00 1.1K
13:24 41.00 41.00 40.99 40.99 0.5K
13:25 40.97 40.97 40.94 40.95 4.1K
13:26 40.97 40.98 40.97 40.97 2.8K
13:27 40.96 40.97 40.96 40.97 1.1K
13:28 40.97 40.97 40.97 40.97 0.9K
13:29 40.97 40.97 40.97 40.97 0.5K
13:30 40.97 40.97 40.97 40.97 0.3K
13:31 40.97 40.98 40.96 40.98 1.3K
13:32 40.98 40.98 40.98 40.98 1.9K
13:33 40.97 40.97 40.97 40.97 0.4K
13:34 40.97 40.97 40.97 40.97 1.1K
13:36 41.00 41.00 41.00 41.00 1.0K
13:38 41.03 41.03 41.02 41.02 2.3K
13:39 41.03 41.03 41.03 41.03 0.2K
13:40 41.03 41.04 41.03 41.03 2.3K
13:41 41.02 41.02 41.01 41.01 1.7K
13:42 41.00 41.00 41.00 41.00 1.7K
13:44 41.00 41.00 40.93 40.93 5.7K
13:45 40.92 40.92 40.92 40.92 0.4K
13:46 40.92 40.92 40.91 40.92 1.3K
13:48 40.92 40.92 40.92 40.92 0.5K
13:49 40.92 40.92 40.92 40.92 0.3K
13:50 40.90 40.90 40.89 40.89 1.0K
13:51 40.89 40.89 40.89 40.89 1.2K
13:52 40.90 40.90 40.89 40.89 3.0K
13:53 40.89 40.92 40.89 40.92 1.0K
13:54 40.90 40.90 40.87 40.90 5.8K
13:55 40.90 40.90 40.90 40.90 0.7K
13:58 40.90 40.90 40.90 40.90 0.3K
13:59 40.88 40.88 40.88 40.88 1.6K
14:00 40.90 40.91 40.90 40.90 4.8K
14:01 40.90 40.90 40.90 40.90 4.0K
14:02 40.90 40.90 40.88 40.88 3.4K
14:03 40.89 40.89 40.89 40.89 1.1K
14:04 40.88 40.88 40.88 40.88 0.9K
14:05 40.89 40.89 40.89 40.89 0.9K
14:06 40.89 40.89 40.87 40.89 2.2K
14:07 40.90 40.90 40.89 40.89 1.7K
14:08 40.89 40.92 40.89 40.90 10.6K
14:09 40.90 40.91 40.90 40.90 2.5K
14:10 40.90 40.90 40.90 40.90 0.4K
14:11 40.88 40.89 40.88 40.89 0.9K
14:12 40.88 40.88 40.81 40.81 6.0K
14:13 40.82 40.82 40.78 40.78 4.5K
14:14 40.78 40.80 40.78 40.80 2.4K
14:15 40.81 40.82 40.81 40.81 0.9K
14:16 40.83 40.83 40.81 40.81 2.3K
14:17 40.78 40.78 40.78 40.78 1.4K
14:18 40.76 40.82 40.76 40.80 4.5K
14:19 40.80 40.80 40.75 40.75 2.5K
14:20 40.77 40.77 40.77 40.77 1.1K
14:21 40.78 40.80 40.78 40.80 1.1K
14:22 40.82 40.82 40.82 40.82 1.9K
14:23 40.84 40.91 40.84 40.91 3.7K
14:24 40.89 40.94 40.89 40.91 3.5K
14:25 40.94 40.94 40.94 40.94 0.7K
14:26 40.92 40.92 40.90 40.90 5.8K
14:27 40.90 40.93 40.90 40.93 3.1K
14:29 40.92 40.92 40.92 40.92 1.0K
14:31 40.88 40.88 40.88 40.88 0.8K
14:32 40.89 40.91 40.89 40.91 2.5K
14:33 40.89 40.90 40.89 40.90 0.5K
14:34 40.90 40.90 40.89 40.89 1.8K
14:35 40.90 40.90 40.88 40.88 3.3K
14:36 40.90 40.90 40.90 40.90 4.7K
14:37 40.90 40.90 40.90 40.90 1.0K
14:38 40.89 40.89 40.87 40.88 4.5K
14:41 40.86 40.87 40.86 40.87 0.4K
14:42 40.86 40.86 40.83 40.83 2.9K
14:43 40.84 40.84 40.80 40.80 2.6K
14:44 40.82 40.82 40.78 40.78 5.5K
14:45 40.81 40.81 40.81 40.81 0.5K
14:46 40.80 40.80 40.80 40.80 0.7K
14:48 40.81 40.81 40.81 40.81 0.5K
14:49 40.80 40.80 40.80 40.80 0.4K
14:50 40.80 40.83 40.80 40.83 4.0K
14:51 40.84 40.84 40.82 40.82 3.2K
14:52 40.87 40.87 40.87 40.87 1.8K
14:53 40.87 40.87 40.85 40.85 0.6K
14:54 40.87 40.90 40.85 40.90 4.7K
14:55 40.89 40.90 40.89 40.89 2.3K
14:56 40.89 40.89 40.89 40.89 0.3K
14:57 40.91 40.91 40.89 40.89 4.9K
14:58 40.90 40.91 40.90 40.90 4.6K
14:59 40.89 40.90 40.89 40.90 5.0K
15:00 40.92 40.92 40.90 40.92 8.2K
15:01 40.94 40.94 40.92 40.93 1.3K
15:02 40.91 40.91 40.90 40.90 3.7K
15:03 40.91 40.93 40.91 40.93 2.9K
15:04 40.94 40.95 40.94 40.95 3.1K
15:05 40.96 40.96 40.93 40.93 4.7K
15:07 40.91 40.91 40.89 40.89 3.6K
15:08 40.92 40.92 40.92 40.92 3.7K
15:09 40.93 40.94 40.93 40.94 1.3K
15:10 40.94 40.94 40.94 40.94 5.2K
15:11 40.93 40.93 40.91 40.91 4.0K
15:12 40.91 40.93 40.91 40.93 3.8K
15:13 40.98 40.98 40.96 40.96 9.5K
15:14 40.96 40.97 40.95 40.95 6.6K
15:15 40.97 40.97 40.94 40.94 2.3K
15:16 40.93 40.96 40.93 40.94 5.7K
15:17 40.93 40.93 40.93 40.93 0.1K
15:18 40.93 40.93 40.91 40.91 1.1K
15:19 40.89 40.89 40.89 40.89 1.0K
15:20 40.89 40.89 40.89 40.89 0.5K
15:21 40.86 40.86 40.86 40.85 3.3K
15:22 40.86 40.86 40.84 40.84 0.8K
15:23 40.84 40.84 40.82 40.82 2.9K
15:24 40.85 40.86 40.85 40.86 4.9K
15:25 40.87 40.87 40.87 40.87 0.9K
15:26 40.87 40.87 40.87 40.87 0.8K
15:27 40.87 40.87 40.84 40.85 10.4K
15:28 40.86 40.86 40.86 40.86 7.2K
15:29 40.86 40.86 40.83 40.83 3.9K
15:30 40.83 40.85 40.83 40.85 2.6K
15:31 40.85 40.85 40.85 40.85 2.3K
15:33 40.86 40.86 40.83 40.83 1.5K
15:34 40.83 40.87 40.83 40.85 17.7K
15:35 40.86 40.86 40.84 40.84 3.9K
15:36 40.84 40.84 40.83 40.83 1.4K
15:37 40.84 40.85 40.84 40.85 4.5K
15:38 40.85 40.85 40.85 40.85 0.5K
15:39 40.85 40.85 40.80 40.81 4.5K
15:40 40.80 40.83 40.80 40.82 6.9K
15:41 40.83 40.83 40.82 40.82 3.3K
15:42 40.79 40.79 40.77 40.77 2.8K
15:43 40.77 40.79 40.77 40.78 3.3K
15:44 40.79 40.79 40.79 40.79 4.3K
15:45 40.81 40.81 40.79 40.81 2.6K
15:46 40.79 40.81 40.79 40.79 7.1K
15:47 40.81 40.85 40.81 40.85 6.8K
15:48 40.86 40.87 40.86 40.87 8.8K
15:49 40.88 40.90 40.87 40.90 7.2K
15:50 40.91 40.92 40.88 40.88 5.8K
15:51 40.89 40.89 40.82 40.83 10.5K
15:52 40.84 40.85 40.82 40.83 5.6K
15:53 40.82 40.83 40.82 40.82 3.4K
15:54 40.82 40.93 40.82 40.93 14.0K
15:55 40.90 40.98 40.90 40.97 34.1K
15:56 40.97 40.97 40.92 40.94 11.5K
15:57 40.94 40.98 40.94 40.98 14.0K
15:58 40.98 40.99 40.97 40.98 31.0K
15:59 40.98 40.98 40.93 40.94 418.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available