Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
0.2342
-0.0283 (-10.78%)
Jul 29, 2025, 4:00 PM - Market closed

Revolution Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20250.280.280.260.260.260.96%3,135
Jul 25, 20250.260.270.260.260.261.96%13,641
Jul 24, 20250.260.280.260.260.26-1.92%2,880
Jul 23, 20250.250.280.250.260.260.23%2,220
Jul 22, 20250.250.260.220.260.266.36%51,703
Jul 21, 20250.290.290.240.240.24-15.90%8,379
Jul 18, 20250.290.300.290.290.297.49%25,564
Jul 17, 20250.260.270.260.270.277.96%6,970
Jul 16, 20250.210.250.210.250.25-3.85%38,552
Jul 15, 20250.260.260.210.260.264.04%19,199
Jul 14, 20250.260.270.220.250.25-0.08%43,808
Jul 11, 20250.220.250.220.250.254.21%48,923
Jul 10, 20250.190.240.190.240.247.87%158,405
Jul 9, 20250.240.260.180.220.22-7.26%81,839
Jul 8, 20250.230.240.210.240.246.58%59,555
Jul 7, 20250.280.280.180.230.23-13.46%160,791
Jul 3, 20250.240.270.240.260.2625.66%112,217
Jul 2, 20250.230.250.210.210.21-11.81%6,900
Jul 1, 20250.250.300.210.230.23-10.70%81,336
Jun 30, 20250.250.280.220.260.2614.32%47,868
Jun 27, 20250.250.260.200.230.236.54%22,979
Jun 26, 20250.250.270.200.220.22-9.75%29,064
Jun 25, 20250.260.300.240.240.247.08%14,158
Jun 24, 20250.230.290.220.220.22-5.78%5,020
Jun 23, 20250.260.300.230.240.24-12.26%17,221
Jun 20, 20250.240.300.200.270.270.04%87,235
Jun 18, 20250.270.270.200.270.2717.86%43,360
Jun 17, 20250.240.290.230.230.23-21.01%17,306
Jun 16, 20250.250.300.180.290.2928.84%56,362
Jun 13, 20250.250.290.230.230.23-17.52%2,719
Jun 12, 20250.260.300.250.270.27-9.04%4,020
Jun 11, 20250.270.300.260.300.3011.97%52,899
Jun 10, 20250.240.300.240.270.27-6.64%7,494
Jun 9, 20250.140.290.140.290.2941.75%73,921
Jun 6, 20250.160.210.160.200.2015.00%176,979
Jun 5, 20250.180.180.180.180.18-2.22%692
Jun 4, 20250.150.180.150.180.18-5.26%2,371
Jun 3, 20250.120.190.120.190.1952.73%43,268
Jun 2, 20250.100.120.100.120.1217.69%117,249
May 30, 20250.080.110.080.110.11-0.47%3,166
May 29, 20250.120.120.080.110.11-2.57%13,830
May 28, 20250.130.130.110.110.11-14.51%179,588
May 27, 20250.270.270.080.130.13-50.00%344,544
May 23, 20250.130.290.080.260.26153.48%126,834
May 22, 20250.130.190.080.100.10-47.05%64,000
May 21, 20250.130.190.070.190.194.45%23,495
May 20, 20250.200.200.120.180.18-7.76%27,035
May 19, 20250.190.200.190.200.20-1.40%6,110
May 16, 20250.180.200.160.200.20-3,210
May 15, 20250.130.200.120.200.206.04%742