Revolution Med (RVMD)

RVMD
🏛️ Estados Unidos →
46.07
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 29.51 29.56 28.64 28.68 1.3M
2023-12-28 29.16 30.11 28.93 29.37 1.6M
2023-12-27 29.00 29.35 28.63 29.31 3.1M
2023-12-26 27.71 28.95 27.14 28.90 1.7M
2023-12-22 26.47 27.69 26.43 27.29 2.2M
2023-12-21 26.21 26.92 25.91 26.27 1.5M
2023-12-20 26.90 27.24 25.60 25.69 1.4M
2023-12-19 26.59 27.26 26.32 26.58 1.3M
2023-12-18 26.54 26.59 25.58 26.33 2.1M
2023-12-15 26.31 26.99 25.94 26.63 5.7M
2023-12-14 26.50 26.68 25.63 26.15 2.3M
2023-12-13 24.76 25.82 24.62 25.69 2.1M
2023-12-12 23.98 24.79 23.51 24.73 1.0M
2023-12-11 24.70 24.78 23.90 24.04 1.7M
2023-12-08 24.26 24.90 23.88 24.59 1.4M
2023-12-07 24.12 24.82 23.82 24.48 1.2M
2023-12-06 23.71 25.15 23.63 23.97 1.3M
2023-12-05 24.02 24.09 23.38 23.52 1.2M
2023-12-04 24.27 24.81 23.86 24.23 1.6M
2023-12-01 23.38 24.54 22.88 24.50 1.5M
2023-11-30 22.78 23.57 22.78 23.33 1.6M
2023-11-29 22.39 23.22 22.34 22.46 1.1M
2023-11-28 21.70 22.13 21.18 22.07 0.9M
2023-11-27 21.60 21.73 20.98 21.69 0.8M
2023-11-24 21.50 22.15 21.47 21.58 0.5M
2023-11-22 21.19 21.45 20.86 21.44 0.5M
2023-11-21 21.37 21.47 20.51 20.79 0.9M
2023-11-20 21.34 22.16 21.33 21.73 1.4M
2023-11-17 21.41 21.56 20.94 21.33 1.3M
2023-11-16 21.37 21.58 20.61 21.25 1.5M
2023-11-15 20.75 22.49 20.69 21.34 3.0M
2023-11-14 20.86 21.49 20.47 20.87 2.0M
2023-11-13 19.55 19.70 19.05 19.65 1.8M
2023-11-10 20.11 20.24 18.79 19.71 2.3M
2023-11-09 21.40 21.81 19.79 20.02 1.9M
2023-11-08 21.57 21.80 21.02 21.18 2.3M
2023-11-07 21.34 22.99 20.61 21.49 2.1M
2023-11-06 21.52 22.31 21.40 21.54 1.4M
2023-11-03 21.40 23.81 21.23 22.16 2.8M
2023-11-02 21.38 21.38 20.21 21.15 2.4M
2023-11-01 19.81 20.61 19.32 20.35 2.4M
2023-10-31 18.35 19.87 18.00 19.80 3.3M
2023-10-30 19.00 19.10 18.13 18.35 2.7M
2023-10-27 19.93 19.93 18.52 18.61 3.0M
2023-10-26 20.26 20.45 19.38 19.91 3.1M
2023-10-25 21.10 21.19 19.59 20.01 4.6M
2023-10-24 18.33 21.17 18.26 21.02 5.0M
2023-10-23 18.91 18.95 15.44 18.36 19.3M
2023-10-20 29.18 29.25 27.73 27.97 2.7M
2023-10-19 30.21 30.30 28.87 29.00 2.7M
2023-10-18 32.54 32.83 30.34 30.50 2.2M
2023-10-17 34.12 35.60 31.70 32.11 4.4M
2023-10-16 29.92 35.32 29.88 34.12 8.4M
2023-10-13 24.37 31.24 23.64 29.91 10.7M
2023-10-12 25.19 25.93 23.99 24.20 2.3M
2023-10-11 25.68 29.50 24.15 25.51 4.0M
2023-10-10 25.45 26.28 25.34 25.56 2.3M
2023-10-09 24.83 25.56 24.41 25.47 1.1M
2023-10-06 25.00 25.35 24.69 25.04 1.0M
2023-10-05 24.20 25.37 23.38 25.26 2.3M
2023-10-04 24.58 25.65 22.75 24.34 4.3M
2023-10-03 26.10 26.29 24.14 24.53 4.1M
2023-10-02 27.37 27.57 26.04 26.17 2.6M
2023-09-29 28.42 28.57 27.60 27.68 1.5M
2023-09-28 28.89 29.09 27.76 28.24 1.9M
2023-09-27 29.10 29.40 28.52 28.90 0.6M
2023-09-26 29.50 29.95 28.78 28.94 2.0M
2023-09-25 29.75 29.88 29.17 29.50 1.2M
2023-09-22 30.47 30.48 29.60 30.00 1.9M
2023-09-21 29.95 30.76 29.45 30.48 1.2M
2023-09-20 30.86 31.05 29.65 29.73 1.3M
2023-09-19 30.62 31.37 30.62 31.00 1.3M
2023-09-18 31.75 32.02 30.71 30.93 2.2M
2023-09-15 32.59 32.65 31.49 31.76 3.2M
2023-09-14 33.01 33.17 32.00 32.55 0.7M
2023-09-13 32.90 33.32 32.44 32.85 0.9M
2023-09-12 32.85 33.45 32.72 32.89 0.7M
2023-09-11 31.97 33.13 31.66 32.87 0.6M
2023-09-08 32.11 32.50 31.93 32.12 0.8M
2023-09-07 33.30 33.30 31.70 32.09 1.2M
2023-09-06 33.69 34.07 32.82 33.48 2.4M
2023-09-05 34.87 35.50 33.59 33.69 0.9M
2023-09-01 34.13 35.27 34.13 35.05 0.9M
2023-08-31 33.30 34.14 33.11 33.97 0.8M
2023-08-30 32.81 33.44 32.55 33.30 0.8M
2023-08-29 32.38 32.92 31.68 32.73 0.5M
2023-08-28 33.20 33.41 31.87 32.26 0.6M
2023-08-25 31.95 33.26 31.71 33.14 1.4M
2023-08-24 31.23 31.93 30.92 31.82 1.4M
2023-08-23 30.79 31.64 30.12 31.23 1.7M
2023-08-22 29.79 30.61 29.69 30.50 0.7M
2023-08-21 29.64 30.06 29.19 29.87 0.4M
2023-08-18 28.99 29.94 28.99 29.62 0.5M
2023-08-17 30.08 30.14 29.05 29.29 0.5M
2023-08-16 30.52 30.57 29.61 29.90 0.6M
2023-08-15 30.08 30.94 29.67 30.70 0.6M
2023-08-14 29.71 30.19 29.44 30.00 0.9M
2023-08-11 29.54 30.14 29.54 29.99 0.5M
2023-08-10 29.65 30.30 29.45 29.81 0.5M
2023-08-09 29.88 30.80 29.17 29.62 0.8M
2023-08-08 29.50 30.17 29.21 30.17 1.5M
2023-08-07 30.80 30.97 29.56 29.64 1.6M
2023-08-04 32.10 32.42 31.08 31.21 1.6M
2023-08-03 32.56 33.19 31.84 31.89 1.5M
2023-08-02 31.27 32.88 30.97 32.78 3.1M
2023-08-01 24.69 32.08 24.61 31.50 6.4M
2023-07-31 25.64 26.39 25.54 26.25 0.6M
2023-07-28 25.48 26.10 25.40 25.71 0.5M
2023-07-27 25.62 25.62 24.91 25.17 0.8M
2023-07-26 25.53 25.69 24.99 25.31 0.8M
2023-07-25 25.87 26.14 25.58 25.75 0.6M
2023-07-24 26.70 26.88 25.84 25.94 0.5M
2023-07-21 27.00 27.02 26.20 26.77 0.6M
2023-07-20 27.08 27.11 26.64 26.82 0.5M
2023-07-19 26.98 27.20 26.73 27.02 1.0M
2023-07-18 26.62 27.03 26.38 26.83 0.6M
2023-07-17 26.66 27.20 26.41 26.61 1.0M
2023-07-14 26.53 26.68 25.86 26.66 0.3M
2023-07-13 26.89 27.09 26.50 26.53 0.7M
2023-07-12 27.37 27.47 26.81 26.94 0.5M
2023-07-11 27.00 27.47 26.76 27.03 0.5M
2023-07-10 26.32 27.25 26.29 27.21 0.9M
2023-07-07 26.30 26.84 26.20 26.39 0.5M
2023-07-06 26.62 26.69 25.77 26.20 0.8M
2023-07-05 26.83 27.24 26.71 26.88 0.6M
2023-07-03 26.66 27.23 26.45 26.83 0.4M
2023-06-30 26.50 26.88 26.10 26.75 0.8M
2023-06-29 26.82 26.92 26.12 26.22 0.8M
2023-06-28 25.80 26.79 25.35 26.76 0.8M
2023-06-27 24.93 26.09 24.46 25.67 1.1M
2023-06-26 25.36 25.43 24.61 24.87 1.0M
2023-06-23 24.67 25.90 24.67 25.52 5.3M
2023-06-22 25.68 25.68 24.48 24.97 1.1M
2023-06-21 25.49 25.96 24.94 25.78 3.0M
2023-06-20 24.31 25.89 23.76 25.68 1.2M
2023-06-16 25.60 25.60 24.31 24.62 1.3M
2023-06-15 25.18 25.62 24.44 25.14 0.7M
2023-06-14 25.60 25.80 24.58 25.25 0.6M
2023-06-13 25.32 25.88 25.32 25.58 0.4M
2023-06-12 25.71 26.33 25.05 25.31 0.5M
2023-06-09 24.81 25.75 24.61 25.54 0.4M
2023-06-08 26.86 26.98 24.76 24.84 0.8M
2023-06-07 26.96 27.30 26.17 26.91 5.1M
2023-06-06 25.95 27.08 25.75 27.00 0.9M
2023-06-05 25.28 26.25 25.17 25.82 0.8M
2023-06-02 25.44 25.65 25.12 25.57 0.6M
2023-06-01 24.95 25.47 24.49 25.20 0.5M
2023-05-31 25.13 26.34 24.80 24.93 0.7M
2023-05-30 25.69 26.32 24.79 25.02 0.4M
2023-05-26 25.37 25.85 25.21 25.61 0.5M
2023-05-25 26.26 26.26 25.15 25.31 0.8M
2023-05-24 26.31 26.48 25.94 26.29 0.9M
2023-05-23 26.60 27.35 26.45 26.47 0.9M
2023-05-22 25.90 26.86 25.68 26.69 0.8M
2023-05-19 25.62 26.29 25.26 25.85 0.9M
2023-05-18 25.77 26.06 24.83 25.38 0.7M
2023-05-17 25.76 26.08 25.29 25.93 0.6M
2023-05-16 25.91 25.91 24.81 25.63 0.5M
2023-05-15 26.01 26.99 25.88 26.54 0.5M
2023-05-12 25.66 26.00 25.16 25.87 0.5M
2023-05-11 25.12 25.84 24.79 25.62 0.7M
2023-05-10 25.56 25.64 24.79 25.13 1.0M
2023-05-09 24.17 25.73 23.08 25.19 1.0M
2023-05-08 24.37 24.46 23.90 24.44 0.6M
2023-05-05 24.52 25.02 24.13 24.34 0.7M
2023-05-04 23.74 24.45 23.23 24.23 1.1M
2023-05-03 23.48 24.16 23.15 23.83 0.7M
2023-05-02 23.72 23.98 23.13 23.35 0.7M
2023-05-01 23.34 24.29 23.34 23.85 0.6M
2023-04-28 22.98 23.69 22.60 23.49 0.5M
2023-04-27 22.99 23.08 22.22 22.92 0.6M
2023-04-26 22.98 23.33 22.15 22.69 0.6M
2023-04-25 23.14 23.59 22.62 23.06 0.7M
2023-04-24 24.20 24.20 22.95 23.03 1.0M
2023-04-21 24.41 24.78 23.75 24.29 0.6M
2023-04-20 24.89 25.00 24.00 24.43 1.0M
2023-04-19 24.01 25.21 24.01 25.18 1.1M
2023-04-18 24.97 25.00 24.16 24.27 1.6M
2023-04-17 22.33 24.79 22.07 24.57 1.7M
2023-04-14 22.25 22.43 21.64 22.14 0.7M
2023-04-13 20.69 22.50 20.55 22.17 1.1M
2023-04-12 21.24 21.37 20.53 20.56 0.4M
2023-04-11 20.45 21.06 20.27 20.88 0.7M
2023-04-10 20.31 20.55 19.98 20.54 1.2M
2023-04-06 20.48 20.71 20.06 20.48 0.7M
2023-04-05 20.20 20.66 20.05 20.42 0.9M
2023-04-04 21.32 21.54 20.00 20.28 1.5M
2023-04-03 21.50 22.01 21.04 21.27 0.8M
2023-03-31 21.55 21.97 21.16 21.66 1.0M
2023-03-30 21.61 22.19 21.11 21.46 1.3M
2023-03-29 21.07 21.83 20.66 21.52 0.7M
2023-03-28 21.00 21.45 20.75 20.77 0.9M
2023-03-27 20.91 21.33 20.57 21.03 1.0M
2023-03-24 21.02 21.06 20.27 20.92 1.2M
2023-03-23 21.13 21.36 20.63 21.11 1.2M
2023-03-22 21.25 21.94 20.84 20.90 1.2M
2023-03-21 22.20 22.41 21.32 21.37 0.9M
2023-03-20 21.45 21.95 21.09 21.77 0.7M
2023-03-17 22.15 22.90 21.33 21.67 2.8M
2023-03-16 22.81 22.83 21.80 22.24 0.6M
2023-03-15 23.08 23.90 22.40 22.98 1.4M
2023-03-14 23.05 23.69 22.59 23.44 2.0M
2023-03-13 21.18 22.82 21.14 22.58 2.0M
2023-03-10 21.51 21.91 19.70 20.76 1.9M
2023-03-09 22.98 23.63 21.57 21.70 1.4M
2023-03-08 24.50 24.84 22.86 22.94 1.6M
2023-03-07 24.68 26.02 24.20 24.59 2.9M
2023-03-06 25.56 25.80 24.69 24.94 2.6M
2023-03-03 22.99 25.99 22.93 25.45 6.7M
2023-03-02 24.32 24.56 22.39 23.40 2.9M
2023-03-01 26.59 27.25 26.27 26.50 0.8M
2023-02-28 28.14 28.14 26.06 26.76 5.6M
2023-02-27 24.44 24.78 24.20 24.37 1.2M
2023-02-24 23.96 24.66 23.88 24.33 1.1M
2023-02-23 25.69 25.76 24.26 24.36 0.6M
2023-02-22 25.09 25.35 24.77 25.07 0.5M
2023-02-21 25.29 25.66 24.66 25.03 0.9M
2023-02-17 25.52 25.89 24.94 25.59 1.1M
2023-02-16 25.45 25.96 24.98 25.48 0.6M
2023-02-15 25.28 25.77 25.11 25.54 0.6M
2023-02-14 25.30 26.57 25.30 25.49 1.4M
2023-02-13 24.59 25.70 24.23 25.54 1.0M
2023-02-10 25.17 25.35 24.49 24.58 0.6M
2023-02-09 25.52 25.53 24.82 25.25 0.8M
2023-02-08 25.79 26.07 24.86 25.02 0.7M
2023-02-07 26.17 26.17 25.36 26.00 0.6M
2023-02-06 25.70 27.14 25.56 26.15 0.5M
2023-02-03 26.82 27.16 25.62 25.90 0.7M
2023-02-02 27.39 27.74 26.61 27.52 0.8M
2023-02-01 26.77 27.52 26.28 27.08 0.8M
2023-01-31 27.00 27.35 26.48 26.74 1.4M
2023-01-30 27.30 27.60 26.74 26.82 0.6M
2023-01-27 27.22 27.79 25.74 27.74 0.9M
2023-01-26 28.26 29.28 27.31 27.86 0.6M
2023-01-25 27.74 28.20 26.99 28.06 0.7M
2023-01-24 27.30 28.40 27.25 27.97 1.0M
2023-01-23 27.68 28.12 27.15 27.48 0.8M
2023-01-20 28.03 28.03 27.04 27.52 1.7M
2023-01-19 27.45 28.56 26.91 27.61 0.8M
2023-01-18 27.39 28.79 27.08 27.48 0.8M
2023-01-17 29.95 29.95 27.05 27.38 1.8M
2023-01-13 29.78 31.37 29.42 30.09 1.7M
2023-01-12 26.93 29.90 26.72 29.89 1.3M
2023-01-11 23.20 27.04 23.09 26.90 1.8M
2023-01-10 22.06 23.25 22.06 23.22 1.0M
2023-01-09 22.34 22.73 21.75 22.14 1.1M
2023-01-06 22.48 23.16 21.98 22.40 0.5M
2023-01-05 23.14 23.47 22.04 22.38 0.6M
2023-01-04 23.21 23.52 22.73 23.32 0.5M
2023-01-03 23.73 24.61 22.64 22.95 0.6M