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 40.92 41.06 40.65 40.65 13.8K
09:31 40.65 40.65 40.32 40.32 0.5K
09:32 40.97 40.97 40.50 40.97 1.0K
09:33 41.00 41.00 41.00 41.00 5.9K
09:34 41.00 41.00 41.00 41.00 0.3K
09:35 40.95 40.95 40.71 40.94 2.4K
09:36 40.63 40.81 40.58 40.60 2.0K
09:37 40.58 40.58 40.33 40.55 1.8K
09:38 40.33 40.59 40.33 40.38 1.1K
09:39 40.59 40.59 40.58 40.58 1.0K
09:40 40.63 40.74 40.63 40.63 0.9K
09:41 40.63 40.67 40.47 40.47 0.9K
09:42 40.61 40.61 40.45 40.58 1.3K
09:43 40.58 40.58 40.38 40.38 1.5K
09:44 40.30 40.45 40.30 40.42 1.6K
09:45 40.41 40.60 40.33 40.60 6.6K
09:46 40.54 40.62 40.54 40.62 3.1K
09:47 40.64 40.64 40.64 40.64 0.3K
09:48 40.64 40.64 40.64 40.64 0.7K
09:49 40.66 40.66 40.66 40.66 1.2K
09:50 40.66 40.75 40.65 40.75 2.3K
09:51 40.77 40.77 40.68 40.68 2.4K
09:52 40.61 40.69 40.61 40.66 3.5K
09:53 40.64 40.65 40.57 40.60 2.3K
09:54 40.54 40.61 40.52 40.53 1.0K
09:55 40.51 40.61 40.44 40.44 2.7K
09:56 40.44 40.46 40.44 40.46 0.5K
09:57 40.44 40.52 40.42 40.42 1.1K
09:58 40.43 40.51 40.42 40.43 1.4K
09:59 40.41 40.49 40.41 40.49 2.1K
10:00 40.49 40.51 40.40 40.40 3.0K
10:01 40.31 40.40 40.31 40.40 1.3K
10:02 40.40 40.40 40.40 40.40 0.8K
10:03 40.33 40.33 40.22 40.22 1.9K
10:04 40.16 40.24 40.16 40.18 0.8K
10:05 40.32 40.38 40.30 40.37 16.3K
10:06 40.37 40.37 40.37 40.37 1.2K
10:07 40.33 40.33 40.32 40.32 3.2K
10:08 40.36 40.42 40.36 40.42 2.9K
10:09 40.35 40.35 40.33 40.33 1.3K
10:10 40.35 40.35 40.25 40.25 3.7K
10:12 40.20 40.20 40.18 40.18 1.4K
10:13 40.18 40.23 40.18 40.23 2.0K
10:15 40.24 40.37 40.24 40.37 7.9K
10:16 40.36 40.38 40.33 40.33 3.6K
10:17 40.31 40.31 40.25 40.25 2.2K
10:18 40.24 40.26 40.24 40.26 0.9K
10:19 40.29 40.29 40.29 40.29 2.3K
10:20 40.31 40.31 40.31 40.31 0.7K
10:21 40.31 40.31 40.27 40.27 0.8K
10:22 40.25 40.25 40.16 40.16 2.1K
10:23 40.14 40.14 40.14 40.14 0.6K
10:24 40.12 40.12 40.11 40.11 0.7K
10:25 40.11 40.11 40.08 40.10 1.0K
10:26 40.10 40.13 40.10 40.13 2.1K
10:27 40.15 40.15 40.13 40.13 10.1K
10:28 40.12 40.12 40.07 40.08 1.4K
10:29 40.08 40.18 40.08 40.16 13.6K
10:30 40.14 40.14 40.07 40.07 11.3K
10:32 40.06 40.09 40.06 40.09 1.5K
10:33 40.07 40.07 40.06 40.06 1.0K
10:34 40.07 40.07 40.01 40.01 1.3K
10:35 40.00 40.08 40.00 40.08 5.4K
10:36 40.09 40.09 40.08 40.08 1.5K
10:38 40.04 40.04 40.04 40.04 0.9K
10:39 40.00 40.00 39.96 39.99 2.5K
10:40 39.99 39.99 39.96 39.99 1.6K
10:41 39.91 39.91 39.88 39.91 0.7K
10:42 39.94 39.98 39.91 39.98 4.5K
10:44 40.04 40.05 40.01 40.01 4.8K
10:46 39.96 39.96 39.96 39.96 0.5K
10:47 39.96 39.96 39.96 39.96 1.0K
10:48 39.96 39.96 39.92 39.92 0.8K
10:49 39.95 39.95 39.88 39.88 1.6K
10:50 39.88 39.88 39.83 39.84 2.3K
10:51 39.80 39.85 39.80 39.82 4.7K
10:52 39.82 39.82 39.76 39.76 1.4K
10:53 39.75 39.84 39.75 39.84 13.2K
10:54 39.83 39.89 39.83 39.89 6.2K
10:55 39.91 39.91 39.91 39.91 0.1K
10:56 39.92 39.95 39.88 39.88 5.3K
10:57 39.89 39.91 39.88 39.91 6.5K
10:58 39.88 39.88 39.86 39.86 2.0K
10:59 39.86 39.89 39.86 39.89 1.8K
11:00 39.91 39.96 39.91 39.96 3.8K
11:01 39.98 39.98 39.96 39.96 2.0K
11:02 39.94 40.02 39.93 40.02 19.6K
11:03 40.04 40.04 39.93 39.92 22.1K
11:04 39.88 39.90 39.88 39.90 5.6K
11:05 39.88 39.95 39.88 39.95 3.4K
11:06 40.02 40.07 40.02 40.07 13.8K
11:07 40.07 40.07 40.02 40.02 2.5K
11:08 40.01 40.02 39.99 39.99 2.1K
11:09 40.03 40.03 40.00 40.00 3.0K
11:10 40.05 40.05 39.93 39.93 7.9K
11:11 39.90 39.90 39.90 39.90 3.0K
11:12 39.92 39.97 39.92 39.95 6.0K
11:13 39.93 39.93 39.91 39.91 3.4K
11:14 39.91 39.91 39.91 39.91 1.7K
11:15 39.91 39.91 39.89 39.89 1.8K
11:16 39.78 39.80 39.77 39.77 1.7K
11:17 39.79 39.82 39.77 39.77 7.5K
11:18 39.78 39.81 39.78 39.81 1.3K
11:19 39.79 39.83 39.79 39.83 4.2K
11:20 39.83 39.90 39.83 39.89 6.3K
11:21 39.91 39.91 39.88 39.88 2.8K
11:22 39.87 39.87 39.87 39.87 1.2K
11:23 39.85 39.87 39.85 39.85 2.2K
11:24 39.84 39.84 39.79 39.79 6.3K
11:25 39.74 39.80 39.73 39.80 3.9K
11:26 39.85 39.89 39.85 39.89 3.4K
11:27 39.86 39.86 39.86 39.86 0.3K
11:28 39.90 39.90 39.85 39.85 1.6K
11:29 39.85 39.85 39.85 39.85 1.3K
11:30 39.84 39.85 39.82 39.82 2.5K
11:31 39.81 39.81 39.77 39.77 0.8K
11:32 39.75 39.75 39.75 39.75 1.6K
11:33 39.77 39.82 39.77 39.81 3.4K
11:34 39.81 39.86 39.81 39.86 1.1K
11:35 39.85 39.85 39.85 39.85 1.2K
11:36 39.85 39.85 39.85 39.85 0.4K
11:37 39.86 39.91 39.86 39.91 3.9K
11:39 39.93 39.93 39.93 39.92 0.4K
11:40 39.91 39.92 39.91 39.92 1.3K
11:41 39.90 39.93 39.89 39.93 3.1K
11:42 39.95 40.02 39.95 40.02 10.6K
11:43 40.01 40.01 40.01 40.01 1.2K
11:44 40.01 40.04 40.00 40.04 6.1K
11:45 40.03 40.03 40.03 40.03 0.3K
11:46 40.03 40.03 39.97 40.03 3.9K
11:48 40.02 40.02 40.02 40.02 1.0K
11:49 40.02 40.02 39.96 39.96 2.0K
11:50 39.98 39.98 39.96 39.96 1.5K
11:51 39.92 39.94 39.90 39.90 0.8K
11:52 39.92 40.00 39.90 40.00 179.5K
11:53 40.02 40.06 39.98 40.06 5.1K
11:54 40.05 40.05 40.05 40.05 0.7K
11:55 40.04 40.04 40.04 40.04 3.5K
11:57 40.07 40.07 40.07 40.07 0.1K
11:58 40.02 40.02 40.02 40.02 0.8K
11:59 40.09 40.12 40.09 40.12 0.7K
12:00 40.12 40.15 40.10 40.11 5.6K
12:01 40.17 40.17 40.17 40.17 1.7K
12:02 40.17 40.17 40.11 40.11 3.1K
12:03 40.11 40.11 40.09 40.09 4.0K
12:05 40.03 40.03 40.03 40.03 1.2K
12:06 40.05 40.05 40.00 40.00 2.4K
12:07 40.03 40.03 40.02 40.02 0.3K
12:08 40.00 40.09 40.00 40.09 4.1K
12:09 40.08 40.12 40.08 40.12 0.9K
12:10 40.10 40.11 40.10 40.11 1.2K
12:12 40.09 40.09 40.09 40.09 0.7K
12:13 40.06 40.11 40.06 40.11 2.1K
12:14 40.10 40.10 40.10 40.10 0.7K
12:15 40.11 40.11 40.10 40.11 4.8K
12:16 40.12 40.12 40.12 40.12 0.9K
12:17 40.14 40.14 40.14 40.14 1.2K
12:18 40.14 40.14 40.14 40.14 1.3K
12:19 40.11 40.14 40.11 40.14 2.0K
12:20 40.14 40.16 40.14 40.16 2.7K
12:21 40.17 40.17 40.15 40.15 0.5K
12:22 40.17 40.17 40.15 40.15 2.0K
12:23 40.10 40.12 40.10 40.12 0.6K
12:24 40.11 40.11 40.11 40.11 1.6K
12:25 40.10 40.10 40.06 40.06 4.4K
12:26 40.04 40.06 40.04 40.04 3.4K
12:28 40.04 40.04 40.04 40.03 1.8K
12:29 40.08 40.08 40.08 40.08 0.9K
12:30 40.10 40.11 40.10 40.11 1.0K
12:31 40.09 40.09 40.09 40.09 1.9K
12:32 40.13 40.13 40.13 40.13 1.3K
12:33 40.16 40.17 40.15 40.15 1.7K
12:35 40.12 40.12 40.11 40.11 2.8K
12:36 40.11 40.11 40.11 40.10 0.7K
12:37 40.11 40.11 40.11 40.10 1.7K
12:38 40.09 40.12 40.09 40.12 2.6K
12:40 40.12 40.12 40.12 40.12 1.0K
12:41 40.12 40.14 40.12 40.14 2.2K
12:43 40.13 40.14 40.13 40.14 4.8K
12:44 40.12 40.14 40.11 40.14 3.2K
12:45 40.14 40.14 40.14 40.14 1.4K
12:46 40.13 40.14 40.13 40.13 0.6K
12:47 40.11 40.11 40.11 40.11 0.4K
12:48 40.11 40.11 40.09 40.09 1.8K
12:49 40.12 40.13 40.12 40.12 2.5K
12:50 40.14 40.14 40.14 40.14 1.0K
12:51 40.15 40.15 40.15 40.15 2.6K
12:53 40.19 40.20 40.19 40.20 1.3K
12:54 40.19 40.31 40.19 40.31 2.2K
12:55 40.31 40.31 40.29 40.29 1.1K
12:56 40.29 40.30 40.29 40.30 1.8K
12:57 40.30 40.31 40.30 40.31 2.5K
12:59 40.31 40.31 40.30 40.30 1.6K
13:00 40.30 40.30 40.29 40.30 4.5K
13:01 40.33 40.34 40.32 40.34 2.4K
13:02 40.39 40.39 40.39 40.39 0.8K
13:03 40.43 40.43 40.43 40.42 0.8K
13:04 40.44 40.46 40.43 40.46 5.2K
13:05 40.45 40.45 40.41 40.42 2.1K
13:06 40.44 40.44 40.44 40.44 2.1K
13:08 40.44 40.44 40.44 40.44 0.9K
13:09 40.41 40.44 40.40 40.44 1.1K
13:10 40.44 40.44 40.40 40.40 1.5K
13:11 40.40 40.40 40.39 40.39 5.3K
13:12 40.39 40.40 40.39 40.40 2.6K
13:13 40.42 40.42 40.40 40.40 0.8K
13:14 40.44 40.45 40.44 40.45 1.6K
13:15 40.44 40.44 40.44 40.44 0.2K
13:16 40.45 40.45 40.42 40.42 2.7K
13:17 40.41 40.44 40.38 40.44 5.7K
13:18 40.45 40.45 40.45 40.45 1.3K
13:19 40.46 40.46 40.44 40.44 1.2K
13:20 40.42 40.43 40.42 40.43 1.1K
13:21 40.42 40.43 40.41 40.41 2.5K
13:22 40.42 40.42 40.42 40.42 0.4K
13:23 40.40 40.40 40.38 40.38 2.4K
13:24 40.36 40.36 40.34 40.34 1.5K
13:25 40.33 40.33 40.31 40.31 0.7K
13:26 40.33 40.33 40.31 40.31 1.0K
13:27 40.34 40.34 40.34 40.34 3.5K
13:28 40.34 40.35 40.34 40.34 3.5K
13:29 40.36 40.36 40.36 40.35 2.8K
13:30 40.36 40.37 40.36 40.37 1.9K
13:31 40.36 40.37 40.36 40.37 1.7K
13:32 40.37 40.37 40.36 40.36 2.1K
13:33 40.30 40.31 40.28 40.30 8.0K
13:34 40.28 40.28 40.25 40.26 4.1K
13:35 40.23 40.27 40.23 40.27 3.1K
13:36 40.26 40.26 40.25 40.25 1.9K
13:37 40.25 40.25 40.24 40.24 0.7K
13:38 40.23 40.25 40.22 40.22 2.9K
13:39 40.24 40.28 40.24 40.28 3.0K
13:40 40.30 40.30 40.30 40.30 0.7K
13:41 40.31 40.31 40.30 40.30 1.9K
13:42 40.28 40.30 40.26 40.30 3.7K
13:43 40.31 40.31 40.29 40.29 1.5K
13:44 40.28 40.34 40.25 40.34 6.8K
13:45 40.34 40.34 40.34 40.34 0.6K
13:46 40.35 40.35 40.29 40.32 1.4K
13:47 40.32 40.35 40.32 40.35 2.1K
13:48 40.37 40.37 40.35 40.35 1.1K
13:49 40.36 40.36 40.33 40.33 1.7K
13:50 40.33 40.33 40.31 40.31 1.6K
13:51 40.29 40.31 40.29 40.31 0.4K
13:52 40.29 40.29 40.24 40.25 2.8K
13:53 40.22 40.26 40.22 40.22 1.3K
13:54 40.22 40.26 40.22 40.24 3.2K
13:55 40.23 40.23 40.21 40.21 0.5K
13:56 40.21 40.21 40.19 40.19 0.8K
13:57 40.22 40.22 40.21 40.21 0.5K
13:58 40.21 40.25 40.21 40.25 4.7K
13:59 40.26 40.28 40.25 40.28 3.9K
14:00 40.26 40.26 40.26 40.26 0.8K
14:01 40.26 40.28 40.26 40.28 1.3K
14:02 40.30 40.34 40.30 40.34 3.2K
14:03 40.33 40.33 40.33 40.33 0.6K
14:04 40.33 40.33 40.27 40.27 3.4K
14:05 40.28 40.28 40.27 40.28 1.9K
14:06 40.28 40.28 40.27 40.27 2.1K
14:07 40.28 40.28 40.26 40.28 1.0K
14:08 40.27 40.36 40.27 40.35 5.1K
14:09 40.33 40.34 40.33 40.34 1.2K
14:10 40.32 40.32 40.32 40.32 2.0K
14:12 40.29 40.29 40.27 40.27 1.7K
14:13 40.28 40.29 40.26 40.29 2.3K
14:14 40.28 40.29 40.28 40.29 1.2K
14:15 40.30 40.31 40.30 40.30 4.6K
14:16 40.30 40.30 40.29 40.29 1.5K
14:17 40.31 40.31 40.31 40.31 3.5K
14:18 40.31 40.31 40.31 40.31 0.5K
14:19 40.31 40.31 40.27 40.27 2.9K
14:20 40.27 40.27 40.27 40.27 1.8K
14:21 40.26 40.29 40.26 40.29 4.7K
14:22 40.31 40.34 40.31 40.34 2.6K
14:23 40.35 40.36 40.34 40.35 2.9K
14:24 40.35 40.35 40.35 40.35 0.4K
14:25 40.34 40.35 40.34 40.34 1.8K
14:26 40.34 40.35 40.33 40.35 4.5K
14:27 40.35 40.36 40.35 40.36 2.8K
14:28 40.36 40.37 40.36 40.37 2.4K
14:29 40.37 40.42 40.37 40.40 3.0K
14:30 40.42 40.44 40.42 40.44 3.6K
14:31 40.46 40.49 40.46 40.49 2.4K
14:32 40.49 40.49 40.47 40.47 2.1K
14:33 40.48 40.48 40.48 40.48 1.0K
14:34 40.48 40.48 40.48 40.48 2.2K
14:35 40.48 40.48 40.46 40.46 2.7K
14:36 40.44 40.44 40.44 40.44 0.5K
14:37 40.45 40.46 40.44 40.46 17.0K
14:38 40.47 40.50 40.47 40.49 9.9K
14:39 40.47 40.49 40.42 40.42 4.9K
14:40 40.45 40.45 40.45 40.45 1.4K
14:41 40.46 40.46 40.46 40.46 0.9K
14:42 40.43 40.43 40.43 40.43 1.6K
14:43 40.42 40.42 40.40 40.40 1.1K
14:44 40.42 40.42 40.39 40.39 2.8K
14:45 40.39 40.39 40.29 40.29 4.0K
14:46 40.32 40.32 40.29 40.32 1.5K
14:47 40.30 40.30 40.27 40.27 2.0K
14:48 40.24 40.24 40.16 40.16 4.7K
14:49 40.19 40.19 40.16 40.18 4.6K
14:50 40.18 40.25 40.18 40.25 8.6K
14:51 40.27 40.27 40.24 40.24 3.5K
14:52 40.23 40.24 40.23 40.24 4.8K
14:53 40.24 40.26 40.24 40.26 2.0K
14:54 40.29 40.30 40.29 40.30 3.2K
14:55 40.28 40.28 40.27 40.27 3.0K
14:56 40.27 40.32 40.27 40.32 5.7K
14:57 40.31 40.31 40.31 40.31 1.7K
14:58 40.30 40.30 40.30 40.30 1.5K
14:59 40.30 40.30 40.28 40.28 0.5K
15:00 40.29 40.30 40.27 40.27 8.0K
15:01 40.25 40.30 40.25 40.30 5.9K
15:02 40.31 40.31 40.27 40.27 4.1K
15:03 40.26 40.28 40.26 40.28 2.7K
15:04 40.27 40.28 40.27 40.28 0.6K
15:05 40.28 40.29 40.28 40.29 4.5K
15:06 40.32 40.32 40.30 40.30 4.8K
15:07 40.31 40.33 40.31 40.33 3.4K
15:08 40.33 40.33 40.31 40.31 6.7K
15:09 40.29 40.29 40.26 40.27 4.7K
15:10 40.27 40.28 40.27 40.28 6.8K
15:11 40.27 40.27 40.26 40.26 2.1K
15:12 40.24 40.26 40.24 40.26 3.7K
15:13 40.27 40.27 40.25 40.26 2.8K
15:14 40.26 40.26 40.26 40.26 3.3K
15:15 40.26 40.27 40.26 40.27 3.6K
15:16 40.28 40.36 40.28 40.35 7.0K
15:17 40.35 40.35 40.31 40.31 3.2K
15:18 40.30 40.31 40.28 40.29 3.7K
15:19 40.30 40.31 40.29 40.29 4.1K
15:20 40.26 40.26 40.25 40.25 1.7K
15:21 40.24 40.24 40.20 40.22 6.2K
15:22 40.24 40.24 40.24 40.24 4.7K
15:23 40.24 40.24 40.24 40.24 4.0K
15:24 40.25 40.25 40.25 40.25 1.9K
15:25 40.26 40.26 40.23 40.23 5.5K
15:26 40.23 40.23 40.21 40.21 2.2K
15:27 40.21 40.21 40.18 40.20 2.1K
15:28 40.20 40.20 40.19 40.19 7.6K
15:29 40.20 40.23 40.19 40.23 16.7K
15:30 40.22 40.26 40.22 40.25 5.0K
15:31 40.25 40.27 40.25 40.27 3.9K
15:32 40.27 40.27 40.26 40.26 4.1K
15:33 40.26 40.26 40.25 40.25 2.0K
15:34 40.26 40.26 40.25 40.24 8.8K
15:35 40.24 40.35 40.24 40.35 18.1K
15:36 40.34 40.34 40.29 40.29 6.2K
15:37 40.26 40.29 40.26 40.27 5.7K
15:38 40.26 40.28 40.26 40.28 1.8K
15:39 40.28 40.28 40.21 40.21 6.5K
15:40 40.21 40.27 40.21 40.26 15.2K
15:41 40.28 40.32 40.28 40.32 3.4K
15:42 40.30 40.33 40.30 40.33 10.5K
15:43 40.33 40.35 40.33 40.35 7.2K
15:44 40.36 40.39 40.36 40.39 7.0K
15:45 40.40 40.42 40.40 40.42 10.2K
15:46 40.44 40.44 40.43 40.43 3.0K
15:47 40.43 40.50 40.43 40.49 8.3K
15:48 40.50 40.50 40.45 40.45 7.4K
15:49 40.45 40.46 40.44 40.45 8.8K
15:50 40.47 40.55 40.47 40.48 12.8K
15:51 40.49 40.50 40.45 40.45 9.7K
15:52 40.45 40.48 40.45 40.48 9.7K
15:53 40.50 40.51 40.47 40.48 18.1K
15:54 40.49 40.50 40.42 40.44 21.0K
15:55 40.42 40.43 40.36 40.43 38.5K
15:56 40.43 40.43 40.41 40.41 18.7K
15:57 40.41 40.41 40.40 40.41 26.9K
15:58 40.42 40.46 40.42 40.44 34.7K
15:59 40.44 40.46 40.43 40.45 286.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available