Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
43.86
-1.00 (-2.23%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 45.36 | 45.56 | 43.70 | 43.86 | 43.86 | -2.23% | 759,827 |
| Sep 25, 2024 | 44.88 | 46.25 | 44.48 | 44.86 | 44.86 | 1.04% | 1,507,632 |
| Sep 24, 2024 | 43.67 | 44.64 | 42.95 | 44.40 | 44.40 | 4.15% | 1,633,384 |
| Sep 23, 2024 | 45.22 | 45.89 | 42.58 | 42.63 | 42.63 | -6.14% | 1,251,155 |
| Sep 20, 2024 | 46.34 | 46.34 | 45.00 | 45.42 | 45.42 | -1.65% | 3,686,130 |
| Sep 19, 2024 | 45.42 | 46.60 | 44.51 | 46.18 | 46.18 | 4.81% | 1,269,505 |
| Sep 18, 2024 | 44.02 | 45.30 | 43.47 | 44.06 | 44.06 | 0.66% | 881,433 |
| Sep 17, 2024 | 44.22 | 44.57 | 42.63 | 43.77 | 43.77 | -1.73% | 1,006,279 |
| Sep 16, 2024 | 43.79 | 44.61 | 43.79 | 44.54 | 44.54 | 1.92% | 878,874 |
| Sep 13, 2024 | 42.45 | 43.99 | 42.19 | 43.70 | 43.70 | 4.12% | 966,073 |
| Sep 12, 2024 | 42.03 | 42.37 | 41.56 | 41.97 | 41.97 | 0.74% | 781,345 |
| Sep 11, 2024 | 41.30 | 41.88 | 41.22 | 41.66 | 41.66 | 0.07% | 406,011 |
| Sep 10, 2024 | 42.31 | 42.31 | 41.00 | 41.63 | 41.63 | -1.16% | 730,722 |
| Sep 9, 2024 | 42.12 | 43.13 | 41.82 | 42.12 | 42.12 | 0.67% | 653,526 |
| Sep 6, 2024 | 43.44 | 43.80 | 40.80 | 41.84 | 41.84 | -3.24% | 861,530 |
| Sep 5, 2024 | 42.81 | 43.27 | 42.14 | 43.24 | 43.24 | 1.96% | 449,796 |
| Sep 4, 2024 | 41.49 | 42.53 | 41.09 | 42.41 | 42.41 | 2.05% | 530,625 |
| Sep 3, 2024 | 41.88 | 43.39 | 41.39 | 41.56 | 41.56 | -2.51% | 571,702 |
| Aug 30, 2024 | 42.16 | 42.72 | 41.60 | 42.63 | 42.63 | 1.99% | 803,115 |
| Aug 29, 2024 | 42.95 | 43.69 | 41.55 | 41.80 | 41.80 | -1.99% | 611,175 |
| Aug 28, 2024 | 43.63 | 43.80 | 42.64 | 42.65 | 42.65 | -2.16% | 541,670 |
| Aug 27, 2024 | 43.91 | 44.11 | 42.99 | 43.59 | 43.59 | -1.07% | 484,110 |
| Aug 26, 2024 | 43.99 | 44.70 | 43.47 | 44.06 | 44.06 | 0.96% | 576,945 |
| Aug 23, 2024 | 43.61 | 44.42 | 43.23 | 43.64 | 43.64 | 0.88% | 789,865 |
| Aug 22, 2024 | 45.27 | 45.52 | 43.18 | 43.26 | 43.26 | -4.46% | 814,783 |
| Aug 21, 2024 | 43.60 | 45.85 | 43.60 | 45.28 | 45.28 | 4.45% | 1,688,832 |
| Aug 20, 2024 | 43.57 | 43.78 | 42.96 | 43.35 | 43.35 | -0.69% | 531,974 |
| Aug 19, 2024 | 42.72 | 43.93 | 42.58 | 43.65 | 43.65 | 1.87% | 977,671 |
| Aug 16, 2024 | 43.43 | 43.74 | 42.61 | 42.85 | 42.85 | -1.54% | 665,556 |
| Aug 15, 2024 | 43.58 | 44.20 | 42.62 | 43.52 | 43.52 | 2.21% | 1,114,450 |
| Aug 14, 2024 | 42.92 | 42.97 | 41.52 | 42.58 | 42.58 | -0.98% | 841,727 |
| Aug 13, 2024 | 43.29 | 43.47 | 42.71 | 43.00 | 43.00 | 0.05% | 881,709 |
| Aug 12, 2024 | 42.37 | 43.27 | 41.82 | 42.98 | 42.98 | 0.19% | 1,150,134 |
| Aug 9, 2024 | 42.00 | 43.10 | 41.74 | 42.90 | 42.90 | 2.19% | 855,890 |
| Aug 8, 2024 | 40.10 | 43.55 | 40.00 | 41.98 | 41.98 | -0.69% | 1,309,207 |
| Aug 7, 2024 | 44.28 | 44.28 | 42.12 | 42.27 | 42.27 | -2.36% | 782,699 |
| Aug 6, 2024 | 43.00 | 44.27 | 42.48 | 43.29 | 43.29 | 1.91% | 877,990 |
| Aug 5, 2024 | 41.40 | 43.25 | 41.01 | 42.48 | 42.48 | -3.45% | 1,442,975 |
| Aug 2, 2024 | 43.30 | 45.11 | 43.00 | 44.00 | 44.00 | -2.81% | 1,085,147 |
| Aug 1, 2024 | 45.50 | 46.97 | 45.19 | 45.27 | 45.27 | -0.81% | 1,237,764 |
| Jul 31, 2024 | 45.48 | 47.13 | 44.59 | 45.64 | 45.64 | 1.09% | 1,442,865 |
| Jul 30, 2024 | 46.00 | 46.29 | 44.76 | 45.15 | 45.15 | -1.68% | 1,252,886 |
| Jul 29, 2024 | 46.41 | 46.85 | 45.51 | 45.92 | 45.92 | -1.12% | 920,627 |
| Jul 26, 2024 | 46.00 | 46.82 | 45.80 | 46.44 | 46.44 | 1.93% | 1,099,305 |
| Jul 25, 2024 | 46.53 | 46.99 | 45.37 | 45.56 | 45.56 | -2.02% | 1,420,582 |
| Jul 24, 2024 | 46.23 | 47.62 | 46.13 | 46.50 | 46.50 | -0.58% | 1,445,956 |
| Jul 23, 2024 | 47.88 | 48.29 | 46.69 | 46.77 | 46.77 | -2.44% | 1,803,305 |
| Jul 22, 2024 | 46.21 | 48.10 | 46.05 | 47.94 | 47.94 | 3.90% | 1,846,075 |
| Jul 19, 2024 | 46.34 | 47.13 | 45.65 | 46.14 | 46.14 | 0.22% | 1,150,868 |
| Jul 18, 2024 | 46.36 | 47.42 | 45.52 | 46.04 | 46.04 | -0.82% | 1,583,932 |
| Jul 17, 2024 | 46.02 | 47.18 | 45.41 | 46.42 | 46.42 | -0.75% | 2,503,704 |
| Jul 16, 2024 | 47.35 | 47.78 | 45.89 | 46.77 | 46.77 | 1.67% | 2,816,687 |
| Jul 15, 2024 | 47.45 | 48.61 | 42.61 | 46.00 | 46.00 | 1.91% | 7,483,861 |
| Jul 12, 2024 | 44.90 | 45.26 | 43.27 | 45.14 | 45.14 | 4.13% | 3,062,082 |
| Jul 11, 2024 | 43.49 | 44.08 | 41.67 | 43.35 | 43.35 | 2.10% | 3,396,541 |
| Jul 10, 2024 | 44.05 | 44.17 | 42.36 | 42.46 | 42.46 | -3.32% | 1,538,166 |
| Jul 9, 2024 | 40.83 | 44.80 | 40.53 | 43.92 | 43.92 | 10.97% | 4,219,075 |
| Jul 8, 2024 | 39.41 | 39.98 | 38.63 | 39.58 | 39.58 | 5.46% | 1,732,774 |
| Jul 5, 2024 | 36.61 | 37.61 | 36.50 | 37.53 | 37.53 | 1.65% | 609,781 |
| Jul 3, 2024 | 37.69 | 37.94 | 36.82 | 36.92 | 36.92 | -1.23% | 381,412 |
| Jul 2, 2024 | 39.02 | 39.20 | 37.31 | 37.38 | 37.38 | -3.68% | 1,139,201 |
| Jul 1, 2024 | 38.81 | 39.56 | 38.42 | 38.81 | 38.81 | - | 1,583,058 |
| Jun 28, 2024 | 38.32 | 38.96 | 37.76 | 38.81 | 38.81 | 0.73% | 4,136,601 |
| Jun 27, 2024 | 38.45 | 38.81 | 37.64 | 38.53 | 38.53 | 0.29% | 845,689 |
| Jun 26, 2024 | 38.72 | 38.90 | 38.11 | 38.42 | 38.42 | -1.06% | 806,611 |
| Jun 25, 2024 | 38.46 | 39.24 | 38.46 | 38.83 | 38.83 | 0.86% | 1,096,533 |
| Jun 24, 2024 | 38.43 | 39.00 | 37.87 | 38.50 | 38.50 | 0.76% | 1,091,062 |
| Jun 21, 2024 | 37.60 | 38.60 | 37.41 | 38.21 | 38.21 | 1.78% | 3,722,179 |
| Jun 20, 2024 | 37.75 | 37.85 | 36.93 | 37.54 | 37.54 | -0.48% | 1,048,795 |
| Jun 18, 2024 | 37.04 | 37.90 | 36.71 | 37.72 | 37.72 | 1.67% | 1,055,933 |
| Jun 17, 2024 | 38.15 | 38.47 | 36.48 | 37.10 | 37.10 | -3.94% | 1,369,150 |
| Jun 14, 2024 | 39.34 | 39.50 | 37.90 | 38.62 | 38.62 | -2.82% | 844,925 |
| Jun 13, 2024 | 39.71 | 40.30 | 39.47 | 39.74 | 39.74 | -0.63% | 743,243 |
| Jun 12, 2024 | 40.02 | 40.70 | 39.43 | 39.99 | 39.99 | 2.49% | 1,133,027 |
| Jun 11, 2024 | 39.71 | 39.71 | 38.63 | 39.02 | 39.02 | -2.11% | 1,025,542 |
| Jun 10, 2024 | 39.83 | 40.41 | 39.20 | 39.86 | 39.86 | -1.19% | 986,623 |
| Jun 7, 2024 | 39.53 | 40.54 | 39.07 | 40.34 | 40.34 | 0.47% | 729,989 |
| Jun 6, 2024 | 40.36 | 40.55 | 39.39 | 40.15 | 40.15 | -1.30% | 1,348,359 |
| Jun 5, 2024 | 39.92 | 41.05 | 39.19 | 40.68 | 40.68 | 2.26% | 1,015,175 |
| Jun 4, 2024 | 40.09 | 40.80 | 39.57 | 39.78 | 39.78 | -0.97% | 1,050,040 |
| Jun 3, 2024 | 38.40 | 41.21 | 38.28 | 40.17 | 40.17 | 4.80% | 1,232,665 |
| May 31, 2024 | 38.51 | 39.25 | 37.90 | 38.33 | 38.33 | 0.42% | 1,266,940 |
| May 30, 2024 | 37.92 | 38.70 | 37.84 | 38.17 | 38.17 | 1.22% | 849,719 |
| May 29, 2024 | 37.29 | 37.84 | 36.61 | 37.71 | 37.71 | -0.50% | 1,207,633 |
| May 28, 2024 | 38.42 | 38.65 | 37.47 | 37.90 | 37.90 | -0.13% | 1,410,434 |
| May 24, 2024 | 38.32 | 38.66 | 37.85 | 37.95 | 37.95 | -0.47% | 805,955 |
| May 23, 2024 | 39.87 | 40.36 | 37.77 | 38.13 | 38.13 | -4.12% | 1,796,779 |
| May 22, 2024 | 39.66 | 40.63 | 39.30 | 39.77 | 39.77 | 0.28% | 995,504 |
| May 21, 2024 | 39.79 | 39.99 | 37.78 | 39.66 | 39.66 | -0.92% | 1,327,779 |
| May 20, 2024 | 39.47 | 40.07 | 38.97 | 40.03 | 40.03 | 1.57% | 2,254,997 |
| May 17, 2024 | 39.38 | 39.80 | 38.70 | 39.41 | 39.41 | 1.08% | 1,118,299 |
| May 16, 2024 | 39.52 | 39.98 | 38.59 | 38.99 | 38.99 | -1.02% | 1,005,083 |
| May 15, 2024 | 38.10 | 39.93 | 38.08 | 39.39 | 39.39 | 5.38% | 1,343,383 |
| May 14, 2024 | 37.31 | 37.98 | 36.92 | 37.38 | 37.38 | 0.56% | 947,182 |
| May 13, 2024 | 37.52 | 37.92 | 36.80 | 37.17 | 37.17 | -0.21% | 1,453,278 |
| May 10, 2024 | 37.41 | 37.72 | 36.91 | 37.25 | 37.25 | -0.53% | 1,013,329 |
| May 9, 2024 | 39.25 | 39.25 | 36.92 | 37.45 | 37.45 | -2.24% | 1,234,702 |
| May 8, 2024 | 38.07 | 38.96 | 38.04 | 38.31 | 38.31 | -1.47% | 916,440 |
| May 7, 2024 | 39.05 | 39.31 | 38.38 | 38.88 | 38.88 | -0.44% | 925,062 |
| May 6, 2024 | 40.01 | 40.01 | 38.37 | 39.05 | 39.05 | -2.86% | 1,388,307 |