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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 3, 2025 | 39.55 | 40.98 | 39.44 | 39.77 | 39.77 | 0.61% | 1,793,174 |
Sep 2, 2025 | 37.97 | 40.12 | 37.88 | 39.53 | 39.53 | 4.11% | 2,524,744 |
Aug 29, 2025 | 38.32 | 38.69 | 37.56 | 37.97 | 37.97 | -0.93% | 1,943,407 |
Aug 28, 2025 | 37.96 | 39.54 | 37.72 | 38.33 | 38.33 | 0.75% | 2,069,806 |
Aug 27, 2025 | 37.21 | 38.25 | 35.64 | 38.04 | 38.04 | 2.05% | 2,352,081 |
Aug 26, 2025 | 35.71 | 37.40 | 35.62 | 37.28 | 37.28 | 4.50% | 2,376,508 |
Aug 25, 2025 | 36.92 | 37.16 | 35.64 | 35.67 | 35.67 | -3.62% | 1,510,813 |
Aug 22, 2025 | 36.63 | 37.91 | 36.47 | 37.01 | 37.01 | 1.45% | 1,091,787 |
Aug 21, 2025 | 35.99 | 36.55 | 35.42 | 36.48 | 36.48 | 0.88% | 1,955,436 |
Aug 20, 2025 | 36.42 | 36.74 | 35.72 | 36.16 | 36.16 | -1.04% | 1,277,120 |
Aug 19, 2025 | 36.76 | 36.77 | 36.27 | 36.54 | 36.54 | 0.25% | 1,999,737 |
Aug 18, 2025 | 36.49 | 37.89 | 36.41 | 36.45 | 36.45 | 0.36% | 1,958,131 |
Aug 15, 2025 | 36.84 | 36.84 | 35.82 | 36.32 | 36.32 | 0.83% | 1,391,929 |
Aug 14, 2025 | 35.65 | 36.25 | 35.22 | 36.02 | 36.02 | -0.14% | 2,807,778 |
Aug 13, 2025 | 35.30 | 36.24 | 34.88 | 36.07 | 36.07 | 2.30% | 2,412,059 |
Aug 12, 2025 | 34.82 | 35.60 | 34.21 | 35.26 | 35.26 | 1.61% | 2,516,990 |
Aug 11, 2025 | 34.88 | 35.18 | 34.14 | 34.70 | 34.70 | -0.86% | 1,524,533 |
Aug 8, 2025 | 35.00 | 35.93 | 34.31 | 35.00 | 35.00 | 0.14% | 3,790,295 |
Aug 7, 2025 | 34.18 | 36.16 | 34.00 | 34.95 | 34.95 | -4.69% | 3,793,906 |
Aug 6, 2025 | 37.96 | 38.33 | 36.39 | 36.67 | 36.67 | -4.48% | 1,767,686 |
Aug 5, 2025 | 37.00 | 38.60 | 36.54 | 38.39 | 38.39 | 3.25% | 1,793,618 |
Aug 4, 2025 | 36.68 | 37.26 | 36.20 | 37.18 | 37.18 | 1.50% | 842,415 |
Aug 1, 2025 | 37.00 | 37.31 | 36.44 | 36.63 | 36.63 | -1.72% | 985,086 |
Jul 31, 2025 | 36.84 | 38.10 | 36.77 | 37.27 | 37.27 | 0.69% | 1,326,303 |
Jul 30, 2025 | 37.41 | 38.02 | 36.65 | 37.02 | 37.02 | 0.01% | 1,870,880 |
Jul 29, 2025 | 37.50 | 37.77 | 36.60 | 37.01 | 37.01 | -0.67% | 1,364,818 |
Jul 28, 2025 | 38.05 | 38.45 | 37.21 | 37.26 | 37.26 | -1.70% | 1,390,830 |
Jul 25, 2025 | 37.22 | 38.25 | 36.66 | 37.91 | 37.91 | 1.84% | 1,233,558 |
Jul 24, 2025 | 37.53 | 37.80 | 37.16 | 37.22 | 37.22 | -0.83% | 1,980,264 |
Jul 23, 2025 | 38.70 | 38.78 | 37.17 | 37.53 | 37.53 | -1.93% | 1,296,409 |
Jul 22, 2025 | 38.44 | 39.25 | 38.06 | 38.27 | 38.27 | -0.39% | 1,227,571 |
Jul 21, 2025 | 38.48 | 39.55 | 38.26 | 38.42 | 38.42 | 0.31% | 1,671,675 |
Jul 18, 2025 | 39.41 | 39.62 | 38.26 | 38.30 | 38.30 | -1.92% | 2,141,511 |
Jul 17, 2025 | 38.34 | 39.11 | 38.34 | 39.05 | 39.05 | 1.69% | 1,488,011 |
Jul 16, 2025 | 38.11 | 39.06 | 38.11 | 38.40 | 38.40 | 1.56% | 1,244,505 |
Jul 15, 2025 | 39.45 | 39.45 | 37.72 | 37.81 | 37.81 | -1.46% | 1,574,760 |
Jul 14, 2025 | 38.05 | 38.94 | 37.97 | 38.37 | 38.37 | 0.92% | 1,020,791 |
Jul 11, 2025 | 38.26 | 38.47 | 37.85 | 38.02 | 38.02 | -1.25% | 1,402,330 |
Jul 10, 2025 | 38.72 | 38.97 | 37.68 | 38.50 | 38.50 | -0.05% | 1,521,104 |
Jul 9, 2025 | 36.86 | 38.75 | 36.63 | 38.52 | 38.52 | 5.71% | 2,536,330 |
Jul 8, 2025 | 36.74 | 37.07 | 36.37 | 36.44 | 36.44 | -0.63% | 1,596,297 |
Jul 7, 2025 | 37.66 | 37.88 | 36.53 | 36.67 | 36.67 | -3.17% | 1,593,223 |
Jul 3, 2025 | 37.25 | 38.03 | 37.17 | 37.87 | 37.87 | 1.83% | 1,106,610 |
Jul 2, 2025 | 36.92 | 37.90 | 36.65 | 37.19 | 37.19 | 0.81% | 1,848,959 |
Jul 1, 2025 | 36.85 | 38.18 | 36.71 | 36.89 | 36.89 | 0.27% | 3,874,150 |
Jun 30, 2025 | 37.86 | 37.86 | 36.61 | 36.79 | 36.79 | -0.33% | 2,674,577 |
Jun 27, 2025 | 37.52 | 38.00 | 36.76 | 36.91 | 36.91 | -1.52% | 26,439,074 |
Jun 26, 2025 | 38.56 | 38.84 | 36.99 | 37.48 | 37.48 | -2.42% | 2,069,170 |
Jun 25, 2025 | 40.17 | 40.24 | 38.19 | 38.41 | 38.41 | -4.05% | 2,988,047 |
Jun 24, 2025 | 38.45 | 40.70 | 37.00 | 40.03 | 40.03 | -0.02% | 3,092,255 |