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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | 0.96% | 3,135 |
| Jul 25, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 1.96% | 13,641 |
| Jul 24, 2025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.26 | -1.92% | 2,880 |
| Jul 23, 2025 | 0.25 | 0.28 | 0.25 | 0.26 | 0.26 | 0.23% | 2,220 |
| Jul 22, 2025 | 0.25 | 0.26 | 0.22 | 0.26 | 0.26 | 6.36% | 51,703 |
| Jul 21, 2025 | 0.29 | 0.29 | 0.24 | 0.24 | 0.24 | -15.90% | 8,379 |
| Jul 18, 2025 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 7.49% | 25,564 |
| Jul 17, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 7.96% | 6,970 |
| Jul 16, 2025 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | -3.85% | 38,552 |
| Jul 15, 2025 | 0.26 | 0.26 | 0.21 | 0.26 | 0.26 | 4.04% | 19,199 |
| Jul 14, 2025 | 0.26 | 0.27 | 0.22 | 0.25 | 0.25 | -0.08% | 43,808 |
| Jul 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 4.21% | 48,923 |
| Jul 10, 2025 | 0.19 | 0.24 | 0.19 | 0.24 | 0.24 | 7.87% | 158,405 |
| Jul 9, 2025 | 0.24 | 0.26 | 0.18 | 0.22 | 0.22 | -7.26% | 81,839 |
| Jul 8, 2025 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | 6.58% | 59,555 |
| Jul 7, 2025 | 0.28 | 0.28 | 0.18 | 0.23 | 0.23 | -13.46% | 160,791 |
| Jul 3, 2025 | 0.24 | 0.27 | 0.24 | 0.26 | 0.26 | 25.66% | 112,217 |
| Jul 2, 2025 | 0.23 | 0.25 | 0.21 | 0.21 | 0.21 | -11.81% | 6,900 |
| Jul 1, 2025 | 0.25 | 0.30 | 0.21 | 0.23 | 0.23 | -10.70% | 81,336 |
| Jun 30, 2025 | 0.25 | 0.28 | 0.22 | 0.26 | 0.26 | 14.32% | 47,868 |
| Jun 27, 2025 | 0.25 | 0.26 | 0.20 | 0.23 | 0.23 | 6.54% | 22,979 |
| Jun 26, 2025 | 0.25 | 0.27 | 0.20 | 0.22 | 0.22 | -9.75% | 29,064 |
| Jun 25, 2025 | 0.26 | 0.30 | 0.24 | 0.24 | 0.24 | 7.08% | 14,158 |
| Jun 24, 2025 | 0.23 | 0.29 | 0.22 | 0.22 | 0.22 | -5.78% | 5,020 |
| Jun 23, 2025 | 0.26 | 0.30 | 0.23 | 0.24 | 0.24 | -12.26% | 17,221 |
| Jun 20, 2025 | 0.24 | 0.30 | 0.20 | 0.27 | 0.27 | 0.04% | 87,235 |
| Jun 18, 2025 | 0.27 | 0.27 | 0.20 | 0.27 | 0.27 | 17.86% | 43,360 |
| Jun 17, 2025 | 0.24 | 0.29 | 0.23 | 0.23 | 0.23 | -21.01% | 17,306 |
| Jun 16, 2025 | 0.25 | 0.30 | 0.18 | 0.29 | 0.29 | 28.84% | 56,362 |
| Jun 13, 2025 | 0.25 | 0.29 | 0.23 | 0.23 | 0.23 | -17.52% | 2,719 |
| Jun 12, 2025 | 0.26 | 0.30 | 0.25 | 0.27 | 0.27 | -9.04% | 4,020 |
| Jun 11, 2025 | 0.27 | 0.30 | 0.26 | 0.30 | 0.30 | 11.97% | 52,899 |
| Jun 10, 2025 | 0.24 | 0.30 | 0.24 | 0.27 | 0.27 | -6.64% | 7,494 |
| Jun 9, 2025 | 0.14 | 0.29 | 0.14 | 0.29 | 0.29 | 41.75% | 73,921 |
| Jun 6, 2025 | 0.16 | 0.21 | 0.16 | 0.20 | 0.20 | 15.00% | 176,979 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.22% | 692 |
| Jun 4, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | -5.26% | 2,371 |
| Jun 3, 2025 | 0.12 | 0.19 | 0.12 | 0.19 | 0.19 | 52.73% | 43,268 |
| Jun 2, 2025 | 0.10 | 0.12 | 0.10 | 0.12 | 0.12 | 17.69% | 117,249 |
| May 30, 2025 | 0.08 | 0.11 | 0.08 | 0.11 | 0.11 | -0.47% | 3,166 |
| May 29, 2025 | 0.12 | 0.12 | 0.08 | 0.11 | 0.11 | -2.57% | 13,830 |
| May 28, 2025 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -14.51% | 179,588 |
| May 27, 2025 | 0.27 | 0.27 | 0.08 | 0.13 | 0.13 | -50.00% | 344,544 |
| May 23, 2025 | 0.13 | 0.29 | 0.08 | 0.26 | 0.26 | 153.48% | 126,834 |
| May 22, 2025 | 0.13 | 0.19 | 0.08 | 0.10 | 0.10 | -47.05% | 64,000 |
| May 21, 2025 | 0.13 | 0.19 | 0.07 | 0.19 | 0.19 | 4.45% | 23,495 |
| May 20, 2025 | 0.20 | 0.20 | 0.12 | 0.18 | 0.18 | -7.76% | 27,035 |
| May 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.40% | 6,110 |
| May 16, 2025 | 0.18 | 0.20 | 0.16 | 0.20 | 0.20 | - | 3,210 |
| May 15, 2025 | 0.13 | 0.20 | 0.12 | 0.20 | 0.20 | 6.04% | 742 |