Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
0.0800
+0.0400 (100.00%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 6.10% | 2,287 |
| Apr 22, 2025 | 0.08 | 0.09 | 0.07 | 0.08 | 0.08 | 9.33% | 10,544 |
| Apr 21, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 87.50% | 13,405 |
| Apr 17, 2025 | 0.07 | 0.07 | 0.04 | 0.04 | 0.04 | -38.46% | 32,572 |
| Apr 16, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 8.33% | 8,229 |
| Apr 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 78.57% | 9,600 |
| Apr 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | 33 |
| Apr 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.39% | 42,001 |
| Apr 10, 2025 | 0.04 | 0.06 | 0.03 | 0.03 | 0.03 | -43.64% | 138,994 |
| Apr 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 40.66% | 4,372 |
| Apr 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.42% | 5,136 |
| Apr 7, 2025 | 0.04 | 0.07 | 0.03 | 0.05 | 0.05 | 26.47% | 33,464 |
| Apr 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.38% | 1,055 |
| Apr 3, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -24.39% | 5,253 |
| Apr 2, 2025 | 0.06 | 0.06 | 0.04 | 0.05 | 0.05 | 51.14% | 4,020 |
| Apr 1, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -7.89% | 7,758 |
| Mar 31, 2025 | 0.08 | 0.08 | 0.04 | 0.04 | 0.04 | -49.33% | 103,050 |
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.13% | 180 |
| Mar 27, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Mar 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 7 |
| Mar 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 168 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -3.89% | 10,372 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 43.68% | 115 |
| Mar 20, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | 0.07 | -10.88% | 5,124 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.31% | 1,047 |
| Mar 18, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 110 |
| Mar 17, 2025 | 0.09 | 0.10 | 0.06 | 0.07 | 0.07 | -30.20% | 41,523 |
| Mar 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 220 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -8.34% | 741 |
| Mar 12, 2025 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | 48.64% | 625 |
| Mar 11, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 30 |
| Mar 7, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 70 |
| Mar 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 5, 2025 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | -29.25% | 15,423 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 12.64% | 541 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.09 | 7.09% | 3,962 |
| Feb 28, 2025 | 0.10 | 0.12 | 0.08 | 0.09 | 0.09 | 4.88% | 5,268 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | 0.08 | -25.58% | 19,789 |
| Feb 26, 2025 | 0.10 | 0.14 | 0.10 | 0.11 | 0.11 | -8.18% | 26,484 |
| Feb 25, 2025 | 0.15 | 0.15 | 0.12 | 0.12 | 0.12 | -29.20% | 938 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.83% | 366 |
| Feb 21, 2025 | 0.13 | 0.18 | 0.11 | 0.18 | 0.18 | 42.07% | 10,053 |
| Feb 20, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 221 |
| Feb 19, 2025 | 0.09 | 0.13 | 0.09 | 0.13 | 0.13 | -0.86% | 1,790 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.09 | 0.13 | 0.13 | 34.53% | 3,190 |
| Feb 14, 2025 | 0.11 | 0.12 | 0.09 | 0.10 | 0.10 | -36.67% | 83,012 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 33.10% | 546 |
| Feb 12, 2025 | 0.11 | 0.19 | 0.11 | 0.11 | 0.11 | -22.28% | 1,403 |
| Feb 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 6 |
| Feb 10, 2025 | 0.10 | 0.15 | 0.10 | 0.15 | 0.15 | 19.34% | 435 |