Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
39.10
-0.67 (-1.68%)
Sep 4, 2025, 10:23 AM - Market open

Revolution Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202539.5540.9839.4439.7739.770.61%1,793,174
Sep 2, 202537.9740.1237.8839.5339.534.11%2,524,744
Aug 29, 202538.3238.6937.5637.9737.97-0.93%1,943,407
Aug 28, 202537.9639.5437.7238.3338.330.75%2,069,806
Aug 27, 202537.2138.2535.6438.0438.042.05%2,352,081
Aug 26, 202535.7137.4035.6237.2837.284.50%2,376,508
Aug 25, 202536.9237.1635.6435.6735.67-3.62%1,510,813
Aug 22, 202536.6337.9136.4737.0137.011.45%1,091,787
Aug 21, 202535.9936.5535.4236.4836.480.88%1,955,436
Aug 20, 202536.4236.7435.7236.1636.16-1.04%1,277,120
Aug 19, 202536.7636.7736.2736.5436.540.25%1,999,737
Aug 18, 202536.4937.8936.4136.4536.450.36%1,958,131
Aug 15, 202536.8436.8435.8236.3236.320.83%1,391,929
Aug 14, 202535.6536.2535.2236.0236.02-0.14%2,807,778
Aug 13, 202535.3036.2434.8836.0736.072.30%2,412,059
Aug 12, 202534.8235.6034.2135.2635.261.61%2,516,990
Aug 11, 202534.8835.1834.1434.7034.70-0.86%1,524,533
Aug 8, 202535.0035.9334.3135.0035.000.14%3,790,295
Aug 7, 202534.1836.1634.0034.9534.95-4.69%3,793,906
Aug 6, 202537.9638.3336.3936.6736.67-4.48%1,767,686
Aug 5, 202537.0038.6036.5438.3938.393.25%1,793,618
Aug 4, 202536.6837.2636.2037.1837.181.50%842,415
Aug 1, 202537.0037.3136.4436.6336.63-1.72%985,086
Jul 31, 202536.8438.1036.7737.2737.270.69%1,326,303
Jul 30, 202537.4138.0236.6537.0237.020.01%1,870,880
Jul 29, 202537.5037.7736.6037.0137.01-0.67%1,364,818
Jul 28, 202538.0538.4537.2137.2637.26-1.70%1,390,830
Jul 25, 202537.2238.2536.6637.9137.911.84%1,233,558
Jul 24, 202537.5337.8037.1637.2237.22-0.83%1,980,264
Jul 23, 202538.7038.7837.1737.5337.53-1.93%1,296,409
Jul 22, 202538.4439.2538.0638.2738.27-0.39%1,227,571
Jul 21, 202538.4839.5538.2638.4238.420.31%1,671,675
Jul 18, 202539.4139.6238.2638.3038.30-1.92%2,141,511
Jul 17, 202538.3439.1138.3439.0539.051.69%1,488,011
Jul 16, 202538.1139.0638.1138.4038.401.56%1,244,505
Jul 15, 202539.4539.4537.7237.8137.81-1.46%1,574,760
Jul 14, 202538.0538.9437.9738.3738.370.92%1,020,791
Jul 11, 202538.2638.4737.8538.0238.02-1.25%1,402,330
Jul 10, 202538.7238.9737.6838.5038.50-0.05%1,521,104
Jul 9, 202536.8638.7536.6338.5238.525.71%2,536,330
Jul 8, 202536.7437.0736.3736.4436.44-0.63%1,596,297
Jul 7, 202537.6637.8836.5336.6736.67-3.17%1,593,223
Jul 3, 202537.2538.0337.1737.8737.871.83%1,106,610
Jul 2, 202536.9237.9036.6537.1937.190.81%1,848,959
Jul 1, 202536.8538.1836.7136.8936.890.27%3,874,150
Jun 30, 202537.8637.8636.6136.7936.79-0.33%2,674,577
Jun 27, 202537.5238.0036.7636.9136.91-1.52%26,439,074
Jun 26, 202538.5638.8436.9937.4837.48-2.42%2,069,170
Jun 25, 202540.1740.2438.1938.4138.41-4.05%2,988,047
Jun 24, 202538.4540.7037.0040.0340.03-0.02%3,092,255