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 46.56 47.00 46.40 46.47 62.0K
09:31 46.56 46.56 46.48 46.48 5.8K
09:32 46.67 46.67 46.51 46.51 5.6K
09:33 46.60 46.65 46.60 46.65 3.8K
09:34 46.65 46.71 46.65 46.71 2.1K
09:35 46.65 46.65 46.53 46.53 7.7K
09:36 46.49 46.49 46.40 46.40 0.8K
09:37 46.40 46.40 46.29 46.37 6.6K
09:38 46.39 46.39 46.28 46.30 7.2K
09:39 46.31 46.31 46.27 46.31 3.1K
09:40 46.30 46.41 46.30 46.41 4.0K
09:41 46.44 46.65 46.39 46.42 13.1K
09:42 46.44 46.62 46.44 46.62 4.9K
09:43 46.69 46.70 46.62 46.62 8.5K
09:44 46.61 46.62 46.50 46.50 2.8K
09:45 46.44 46.44 46.10 46.25 15.3K
09:46 46.25 46.26 46.18 46.18 5.8K
09:47 46.18 46.24 46.13 46.21 11.3K
09:48 46.21 46.30 46.21 46.30 4.5K
09:49 46.34 46.34 46.25 46.25 8.5K
09:50 46.25 46.25 46.08 46.08 12.4K
09:51 46.03 46.15 46.03 46.15 6.2K
09:52 46.11 46.11 46.03 46.06 3.2K
09:53 46.07 46.07 46.01 46.02 2.9K
09:54 46.01 46.06 46.01 46.03 3.6K
09:55 46.07 46.07 45.98 45.99 12.6K
09:56 45.96 45.98 45.95 45.95 2.1K
09:57 45.94 46.06 45.94 46.01 32.7K
09:58 45.98 46.01 45.92 45.92 11.0K
09:59 45.86 45.93 45.86 45.87 2.7K
10:00 45.93 45.93 45.83 45.87 8.2K
10:01 45.97 46.06 45.97 46.06 1.3K
10:02 46.06 46.16 46.06 46.13 3.3K
10:03 46.13 46.28 46.13 46.28 2.9K
10:04 46.28 46.37 46.28 46.37 16.2K
10:05 46.36 46.36 46.34 46.34 5.8K
10:06 46.30 46.32 46.28 46.32 17.1K
10:07 46.21 46.25 46.21 46.25 3.3K
10:08 46.21 46.21 46.09 46.09 4.5K
10:09 46.07 46.21 46.07 46.09 9.7K
10:10 46.02 46.04 45.98 46.00 6.2K
10:11 46.00 46.15 45.97 46.15 5.1K
10:12 46.15 46.19 46.15 46.18 5.8K
10:13 46.21 46.21 46.11 46.11 5.7K
10:14 46.12 46.12 46.04 46.07 3.6K
10:15 46.04 46.07 46.04 46.07 3.4K
10:16 46.08 46.25 46.08 46.25 2.3K
10:17 46.19 46.21 46.17 46.21 3.8K
10:18 46.24 46.28 46.18 46.18 5.9K
10:19 46.17 46.20 46.17 46.20 0.7K
10:20 46.20 46.20 46.11 46.12 6.4K
10:21 46.09 46.10 46.06 46.10 1.9K
10:22 46.13 46.14 46.08 46.08 7.1K
10:23 46.08 46.10 46.06 46.08 7.1K
10:24 46.08 46.08 46.08 46.08 0.4K
10:25 46.08 46.16 46.08 46.14 5.3K
10:26 46.14 46.14 46.14 46.14 1.0K
10:27 46.12 46.19 46.12 46.17 4.9K
10:28 46.13 46.13 46.02 46.08 8.5K
10:29 46.02 46.04 45.99 46.04 3.5K
10:30 46.03 46.05 46.03 46.05 1.8K
10:31 46.05 46.06 45.99 45.99 4.1K
10:32 46.03 46.04 46.03 46.04 2.2K
10:33 46.04 46.04 46.04 46.04 1.4K
10:34 46.01 46.01 46.01 46.01 0.5K
10:35 46.01 46.02 46.01 46.02 4.4K
10:36 46.03 46.03 46.00 46.00 5.5K
10:37 46.00 46.01 45.99 46.00 19.3K
10:38 45.99 45.99 45.98 45.98 9.0K
10:39 45.99 45.99 45.98 45.98 1.7K
10:40 45.98 45.98 45.93 45.93 22.1K
10:41 45.95 45.97 45.92 45.96 9.9K
10:42 45.96 45.96 45.93 45.93 4.1K
10:43 45.90 45.92 45.85 45.85 3.9K
10:44 45.87 45.87 45.83 45.83 7.6K
10:45 45.81 45.86 45.80 45.86 7.5K
10:46 45.80 45.92 45.79 45.92 23.8K
10:47 45.91 45.94 45.84 45.88 7.3K
10:48 45.89 45.89 45.86 45.86 1.6K
10:49 45.89 45.89 45.86 45.88 2.9K
10:50 45.84 45.85 45.83 45.85 6.4K
10:51 45.84 45.84 45.82 45.82 3.8K
10:52 45.85 45.88 45.84 45.88 8.4K
10:53 45.87 45.89 45.87 45.88 5.7K
10:54 45.89 45.89 45.85 45.86 3.4K
10:55 45.86 45.86 45.78 45.78 5.1K
10:56 45.77 45.79 45.77 45.78 1.8K
10:57 45.78 45.78 45.72 45.72 7.7K
10:58 45.72 45.72 45.71 45.72 6.6K
10:59 45.72 45.77 45.72 45.77 3.1K
11:00 45.77 45.77 45.72 45.72 4.8K
11:01 45.68 45.68 45.66 45.66 1.8K
11:02 45.64 45.67 45.61 45.67 6.0K
11:03 45.64 45.65 45.64 45.65 0.9K
11:04 45.68 45.68 45.66 45.66 1.2K
11:05 45.66 45.66 45.66 45.66 1.0K
11:06 45.64 45.73 45.64 45.73 4.7K
11:07 45.77 45.77 45.75 45.75 3.0K
11:08 45.77 45.80 45.74 45.75 9.1K
11:09 45.72 45.73 45.72 45.73 1.1K
11:10 45.74 45.78 45.74 45.78 3.5K
11:11 45.82 45.82 45.78 45.78 2.8K
11:12 45.78 45.78 45.71 45.74 2.3K
11:13 45.72 45.74 45.71 45.74 3.3K
11:14 45.75 45.75 45.69 45.69 4.9K
11:15 45.68 45.68 45.68 45.68 2.2K
11:16 45.67 45.67 45.61 45.62 5.8K
11:17 45.61 45.61 45.54 45.54 7.8K
11:18 45.56 45.57 45.56 45.57 4.2K
11:19 45.55 45.59 45.55 45.59 8.7K
11:20 45.59 45.59 45.55 45.55 6.0K
11:21 45.60 45.60 45.58 45.58 4.6K
11:22 45.57 45.59 45.55 45.59 4.9K
11:23 45.60 45.60 45.58 45.58 1.0K
11:24 45.58 45.58 45.58 45.58 1.0K
11:25 45.58 45.58 45.53 45.53 2.7K
11:26 45.52 45.54 45.52 45.54 2.8K
11:27 45.57 45.57 45.56 45.56 5.2K
11:28 45.64 45.65 45.64 45.65 4.0K
11:29 45.67 45.68 45.65 45.68 8.6K
11:30 45.64 45.65 45.55 45.55 6.2K
11:31 45.60 45.60 45.57 45.57 2.6K
11:32 45.60 45.60 45.60 45.60 2.4K
11:33 45.58 45.58 45.56 45.56 3.9K
11:34 45.56 45.56 45.52 45.52 2.7K
11:35 45.54 45.56 45.54 45.56 3.3K
11:36 45.56 45.56 45.53 45.53 4.7K
11:37 45.52 45.52 45.46 45.46 6.0K
11:38 45.47 45.47 45.45 45.45 9.3K
11:39 45.46 45.51 45.46 45.47 6.7K
11:40 45.50 45.50 45.42 45.42 5.7K
11:41 45.45 45.47 45.45 45.45 2.8K
11:42 45.45 45.52 45.45 45.52 3.3K
11:43 45.51 45.54 45.51 45.54 4.5K
11:44 45.54 45.54 45.51 45.52 4.5K
11:45 45.55 45.55 45.47 45.47 12.1K
11:46 45.45 45.45 45.42 45.43 3.4K
11:47 45.43 45.43 45.35 45.35 12.2K
11:48 45.30 45.35 45.28 45.32 8.7K
11:49 45.32 45.32 45.32 45.32 1.2K
11:50 45.31 45.31 45.29 45.31 3.9K
11:52 45.30 45.30 45.28 45.30 8.3K
11:53 45.29 45.29 45.27 45.27 2.7K
11:54 45.32 45.32 45.32 45.32 4.4K
11:56 45.37 45.41 45.37 45.41 5.4K
11:57 45.38 45.38 45.33 45.33 7.0K
11:58 45.33 45.34 45.33 45.34 4.0K
11:59 45.33 45.33 45.31 45.31 3.7K
12:00 45.31 45.31 45.29 45.29 3.2K
12:01 45.27 45.27 45.24 45.24 2.9K
12:02 45.22 45.22 45.19 45.19 2.3K
12:03 45.20 45.23 45.20 45.23 4.1K
12:04 45.23 45.29 45.23 45.28 7.0K
12:05 45.29 45.29 45.27 45.27 1.9K
12:06 45.23 45.23 45.21 45.21 9.5K
12:07 45.23 45.23 45.21 45.21 3.4K
12:08 45.21 45.24 45.21 45.24 4.3K
12:09 45.25 45.30 45.25 45.30 3.6K
12:10 45.27 45.27 45.27 45.27 2.0K
12:11 45.25 45.25 45.25 45.25 0.2K
12:12 45.24 45.26 45.24 45.26 4.1K
12:13 45.26 45.29 45.26 45.29 3.0K
12:14 45.29 45.30 45.29 45.30 1.9K
12:15 45.33 45.36 45.33 45.36 3.9K
12:16 45.38 45.41 45.38 45.41 2.4K
12:17 45.44 45.44 45.44 45.44 1.8K
12:18 45.41 45.41 45.41 45.41 1.1K
12:19 45.42 45.42 45.41 45.41 2.3K
12:20 45.44 45.45 45.41 45.42 6.7K
12:21 45.41 45.41 45.41 45.41 0.8K
12:22 45.34 45.37 45.34 45.37 1.1K
12:23 45.38 45.38 45.35 45.38 2.8K
12:24 45.38 45.43 45.38 45.43 6.5K
12:25 45.43 45.43 45.40 45.40 4.7K
12:26 45.40 45.45 45.40 45.45 4.7K
12:27 45.47 45.47 45.46 45.46 0.9K
12:28 45.49 45.49 45.47 45.47 3.6K
12:29 45.46 45.46 45.46 45.46 1.2K
12:30 45.48 45.48 45.48 45.48 2.2K
12:31 45.48 45.49 45.48 45.49 1.5K
12:32 45.49 45.50 45.49 45.49 1.9K
12:33 45.49 45.51 45.49 45.51 1.5K
12:34 45.49 45.66 45.48 45.62 44.3K
12:36 45.58 45.58 45.58 45.58 7.5K
12:37 45.57 45.57 45.56 45.56 1.9K
12:38 45.56 45.57 45.56 45.56 4.4K
12:39 45.58 45.58 45.58 45.58 2.0K
12:40 45.59 45.62 45.59 45.62 2.0K
12:41 45.63 45.63 45.63 45.63 1.8K
12:42 45.64 45.73 45.64 45.73 7.7K
12:44 45.77 45.81 45.77 45.81 29.3K
12:45 45.82 45.87 45.82 45.87 10.4K
12:46 45.85 45.85 45.84 45.84 1.8K
12:47 45.84 45.84 45.82 45.82 1.6K
12:48 45.82 45.82 45.75 45.78 6.0K
12:49 45.78 45.78 45.77 45.77 1.2K
12:50 45.77 45.84 45.77 45.84 17.6K
12:51 45.81 45.81 45.80 45.80 7.0K
12:52 45.82 45.84 45.82 45.84 8.7K
12:53 45.86 45.86 45.81 45.81 17.2K
12:54 45.79 45.79 45.76 45.77 6.2K
12:55 45.75 45.75 45.72 45.72 2.8K
12:56 45.73 45.74 45.73 45.74 5.6K
12:57 45.73 45.74 45.73 45.74 6.0K
12:58 45.74 45.74 45.72 45.72 14.4K
12:59 45.72 45.74 45.72 45.74 4.9K
13:00 45.74 45.77 45.73 45.77 8.1K
13:01 45.80 45.81 45.80 45.81 5.9K
13:02 45.87 45.90 45.87 45.89 8.6K
13:03 45.87 45.87 45.87 45.87 12.6K
13:04 45.83 45.86 45.79 45.86 13.1K
13:05 45.88 45.95 45.87 45.94 10.7K
13:06 45.94 46.04 45.94 46.04 10.8K
13:07 46.04 46.04 45.99 46.00 7.7K
13:08 46.00 46.02 46.00 46.02 5.3K
13:09 46.01 46.04 46.00 46.01 5.6K
13:10 46.00 46.00 45.95 45.95 5.0K
13:11 45.90 45.92 45.90 45.90 5.1K
13:12 45.94 45.96 45.94 45.96 5.8K
13:13 45.99 46.03 45.98 46.03 15.2K
13:14 46.04 46.07 46.04 46.06 4.8K
13:15 46.04 46.05 46.04 46.05 5.5K
13:16 46.05 46.06 46.05 46.06 1.8K
13:17 46.09 46.15 46.07 46.15 18.6K
13:18 46.16 46.19 46.16 46.19 3.7K
13:19 46.19 46.29 46.19 46.28 43.2K
13:20 46.28 46.29 46.25 46.25 10.1K
13:21 46.27 46.27 46.24 46.24 3.4K
13:22 46.22 46.22 46.19 46.19 5.4K
13:23 46.25 46.34 46.25 46.26 20.0K
13:24 46.25 46.25 46.19 46.19 8.9K
13:25 46.27 46.28 46.27 46.28 3.2K
13:26 46.28 46.28 46.27 46.27 2.4K
13:27 46.27 46.38 46.27 46.38 11.3K
13:28 46.38 46.38 46.34 46.34 8.5K
13:29 46.34 46.34 46.24 46.24 7.2K
13:30 46.23 46.23 46.17 46.17 4.7K
13:31 46.19 46.25 46.19 46.24 10.6K
13:32 46.20 46.20 46.20 46.20 3.3K
13:33 46.21 46.23 46.21 46.23 1.6K
13:34 46.25 46.25 46.21 46.21 2.2K
13:35 46.22 46.24 46.22 46.23 2.1K
13:36 46.24 46.24 46.21 46.21 2.3K
13:37 46.24 46.24 46.21 46.21 7.2K
13:38 46.12 46.16 46.12 46.15 1.4K
13:39 46.14 46.17 46.11 46.17 4.4K
13:40 46.18 46.27 46.18 46.27 4.9K
13:41 46.27 46.27 46.25 46.25 3.5K
13:42 46.25 46.25 46.25 46.25 0.8K
13:43 46.28 46.30 46.28 46.30 1.9K
13:44 46.29 46.29 46.19 46.19 10.9K
13:45 46.13 46.15 46.10 46.10 3.0K
13:46 46.09 46.10 46.06 46.06 1.3K
13:47 46.06 46.06 46.03 46.03 3.7K
13:48 46.02 46.02 45.99 45.99 3.6K
13:49 45.97 46.01 45.97 46.00 5.2K
13:50 46.00 46.02 46.00 46.02 3.9K
13:51 46.00 46.00 45.99 45.99 4.6K
13:52 46.00 46.01 46.00 46.01 7.1K
13:53 46.02 46.04 46.01 46.04 3.3K
13:54 46.03 46.03 46.02 46.03 2.5K
13:55 46.05 46.05 46.04 46.04 2.6K
13:56 46.04 46.04 45.95 45.95 6.2K
13:57 45.98 45.98 45.97 45.97 6.0K
13:58 45.98 45.98 45.98 45.98 0.4K
13:59 46.01 46.02 46.01 46.02 2.6K
14:00 46.02 46.02 45.99 46.02 6.5K
14:01 46.04 46.12 46.04 46.11 5.5K
14:02 46.11 46.14 46.11 46.14 3.5K
14:03 46.16 46.21 46.16 46.21 2.3K
14:04 46.24 46.25 46.23 46.23 5.7K
14:05 46.24 46.24 46.24 46.24 1.7K
14:06 46.22 46.25 46.18 46.18 6.8K
14:07 46.15 46.15 46.15 46.15 1.8K
14:08 46.13 46.21 46.13 46.20 8.2K
14:09 46.20 46.20 46.20 46.20 2.2K
14:10 46.20 46.20 46.18 46.18 4.4K
14:11 46.18 46.20 46.16 46.20 22.4K
14:12 46.18 46.22 46.18 46.22 5.3K
14:13 46.23 46.30 46.23 46.30 5.9K
14:14 46.30 46.30 46.27 46.29 5.2K
14:15 46.30 46.36 46.30 46.36 3.9K
14:16 46.35 46.39 46.35 46.37 4.5K
14:17 46.37 46.37 46.37 46.37 0.7K
14:18 46.37 46.44 46.37 46.40 4.4K
14:19 46.42 46.43 46.42 46.43 2.0K
14:20 46.44 46.46 46.44 46.46 1.9K
14:21 46.46 46.46 46.44 46.46 6.2K
14:22 46.45 46.51 46.45 46.51 7.4K
14:23 46.55 46.65 46.55 46.65 16.7K
14:24 46.67 46.68 46.60 46.68 11.3K
14:25 46.69 46.73 46.69 46.73 2.9K
14:26 46.70 46.70 46.65 46.66 21.5K
14:27 46.67 46.70 46.66 46.68 14.9K
14:28 46.66 46.66 46.65 46.65 3.6K
14:29 46.68 46.74 46.67 46.72 10.2K
14:30 46.71 46.72 46.69 46.72 4.5K
14:31 46.71 46.82 46.69 46.79 35.1K
14:32 46.79 46.79 46.76 46.76 2.8K
14:33 46.75 46.79 46.72 46.79 7.4K
14:34 46.79 46.79 46.74 46.78 6.7K
14:35 46.85 46.95 46.84 46.92 19.0K
14:36 46.90 46.96 46.90 46.96 6.9K
14:37 46.92 46.92 46.92 46.92 6.2K
14:38 46.91 46.93 46.91 46.92 5.1K
14:39 46.92 46.92 46.86 46.86 12.0K
14:40 46.86 46.93 46.86 46.93 10.3K
14:41 46.93 46.94 46.90 46.94 10.1K
14:42 46.95 46.95 46.88 46.92 17.5K
14:43 46.94 46.95 46.93 46.95 4.5K
14:44 46.92 46.94 46.90 46.94 5.6K
14:45 46.97 46.99 46.97 46.98 10.8K
14:46 46.96 46.96 46.83 46.83 21.9K
14:47 46.76 46.76 46.65 46.65 5.8K
14:48 46.66 46.67 46.64 46.65 14.9K
14:49 46.62 46.65 46.59 46.65 10.1K
14:50 46.65 46.74 46.65 46.74 6.8K
14:51 46.69 46.70 46.60 46.60 8.3K
14:52 46.60 46.60 46.60 46.60 0.9K
14:53 46.60 46.63 46.60 46.62 6.0K
14:54 46.60 46.60 46.59 46.59 4.1K
14:55 46.59 46.62 46.59 46.62 14.4K
14:56 46.63 46.63 46.62 46.62 2.4K
14:57 46.64 46.65 46.64 46.64 7.1K
14:58 46.64 46.75 46.64 46.75 43.7K
14:59 46.73 46.73 46.63 46.65 13.8K
15:00 46.66 46.72 46.66 46.71 10.6K
15:01 46.73 46.73 46.71 46.71 6.2K
15:02 46.73 46.73 46.70 46.70 9.7K
15:03 46.66 46.68 46.62 46.67 22.5K
15:04 46.66 46.66 46.61 46.62 9.3K
15:05 46.60 46.64 46.60 46.64 14.7K
15:06 46.66 46.75 46.66 46.75 14.2K
15:07 46.75 46.79 46.73 46.77 15.8K
15:08 46.73 46.76 46.73 46.75 5.8K
15:09 46.80 46.80 46.77 46.79 9.5K
15:10 46.82 46.82 46.77 46.78 8.2K
15:11 46.76 46.77 46.75 46.75 5.2K
15:12 46.75 46.76 46.75 46.76 4.1K
15:13 46.78 46.79 46.78 46.79 4.7K
15:14 46.78 46.82 46.76 46.80 11.6K
15:15 46.81 46.81 46.79 46.80 7.9K
15:16 46.80 46.80 46.78 46.79 7.4K
15:17 46.80 46.80 46.71 46.71 12.6K
15:18 46.69 46.76 46.69 46.75 10.1K
15:19 46.76 46.76 46.70 46.70 15.1K
15:20 46.70 46.72 46.65 46.72 7.7K
15:21 46.71 46.77 46.71 46.77 9.1K
15:22 46.78 46.78 46.76 46.78 7.4K
15:23 46.79 46.79 46.77 46.79 6.7K
15:24 46.81 46.84 46.78 46.78 21.0K
15:25 46.81 46.81 46.80 46.80 6.1K
15:26 46.79 46.79 46.74 46.74 8.1K
15:27 46.75 46.80 46.75 46.79 8.7K
15:28 46.78 46.78 46.70 46.70 10.5K
15:29 46.70 46.71 46.68 46.70 9.5K
15:30 46.68 46.71 46.63 46.71 25.4K
15:31 46.69 46.71 46.68 46.71 9.6K
15:32 46.71 46.71 46.65 46.65 16.8K
15:33 46.68 46.69 46.65 46.65 9.0K
15:34 46.66 46.71 46.66 46.70 12.5K
15:35 46.71 46.76 46.71 46.75 10.2K
15:36 46.76 46.78 46.75 46.77 9.6K
15:37 46.78 46.84 46.78 46.84 11.0K
15:38 46.85 46.85 46.82 46.85 12.5K
15:39 46.86 46.92 46.86 46.91 56.9K
15:40 46.92 46.95 46.92 46.95 10.9K
15:41 46.94 46.94 46.88 46.91 19.6K
15:42 46.91 46.99 46.89 46.99 12.4K
15:43 46.98 46.99 46.97 46.99 17.0K
15:44 47.00 47.03 47.00 47.03 14.1K
15:45 47.03 47.03 47.02 47.02 7.1K
15:46 47.02 47.03 47.02 47.02 9.6K
15:47 47.02 47.03 47.01 47.03 5.5K
15:48 47.03 47.04 46.99 46.99 18.4K
15:49 46.99 47.00 46.98 46.99 81.2K
15:50 46.97 46.97 46.71 46.72 59.3K
15:51 46.74 46.74 46.66 46.68 43.4K
15:52 46.67 46.67 46.53 46.56 14.5K
15:53 46.56 46.68 46.56 46.67 38.2K
15:54 46.68 46.72 46.67 46.69 29.8K
15:55 46.67 46.68 46.60 46.64 42.5K
15:56 46.63 46.65 46.61 46.63 56.0K
15:57 46.62 46.63 46.55 46.55 45.3K
15:58 46.57 46.59 46.56 46.57 74.6K
15:59 46.58 46.62 46.55 46.55 430.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available