Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
1.930
+0.100 (5.46%)
At close: Apr 2, 2026, 4:00 PM EDT
1.900
-0.030 (-1.55%)
After-hours: Apr 2, 2026, 6:02 PM EDT
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1.98 | 2.00 | 1.81 | 1.93 | 1.93 | 5.46% | 22,808 |
| Apr 1, 2026 | 1.83 | 2.00 | 1.79 | 1.83 | 1.83 | 2.23% | 15,149 |
| Mar 31, 2026 | 1.92 | 1.92 | 1.66 | 1.79 | 1.79 | 11.87% | 16,109 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.14% | 782 |
| Mar 27, 2026 | 1.60 | 1.72 | 1.56 | 1.64 | 1.64 | -0.91% | 2,538 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | 727 |
| Mar 25, 2026 | 1.64 | 1.68 | 1.55 | 1.65 | 1.65 | -5.71% | 10,541 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.56 | 1.75 | 1.75 | -2.78% | 1,496 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.68 | 1.80 | 1.80 | 12.50% | 9,802 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.53 | 1.60 | 1.60 | -15.34% | 14,918 |
| Mar 19, 2026 | 1.79 | 1.90 | 1.79 | 1.89 | 1.89 | -2.07% | 3,726 |
| Mar 18, 2026 | 1.74 | 2.08 | 1.74 | 1.93 | 1.93 | 8.43% | 55,312 |
| Mar 17, 2026 | 1.82 | 1.85 | 1.72 | 1.78 | 1.78 | 3.55% | 6,941 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.63 | 1.72 | 1.72 | 4.82% | 14,433 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.58 | 1.64 | 1.64 | 2.50% | 15,888 |
| Mar 12, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | 1.60 | -6.98% | 9,655 |
| Mar 11, 2026 | 1.70 | 1.91 | 1.62 | 1.72 | 1.72 | -8.51% | 54,546 |
| Mar 10, 2026 | 1.84 | 1.92 | 1.84 | 1.88 | 1.88 | 2.73% | 4,545 |
| Mar 9, 2026 | 1.69 | 1.85 | 1.69 | 1.83 | 1.83 | 1.67% | 23,848 |
| Mar 6, 2026 | 1.68 | 1.90 | 1.68 | 1.80 | 1.80 | 0.56% | 3,947 |
| Mar 5, 2026 | 1.79 | 1.80 | 1.70 | 1.79 | 1.79 | -8.67% | 17,307 |
| Mar 4, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | 1.96 | -2.97% | 5,470 |
| Mar 3, 2026 | 1.78 | 2.06 | 1.75 | 2.02 | 2.02 | -1.46% | 77,508 |
| Mar 2, 2026 | 1.92 | 2.09 | 1.92 | 2.05 | 2.05 | -5.09% | 11,191 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | 472 |
| Feb 26, 2026 | 1.90 | 2.19 | 1.75 | 2.16 | 2.16 | 6.93% | 31,017 |
| Feb 25, 2026 | 2.04 | 2.19 | 1.94 | 2.02 | 2.02 | 0.50% | 27,683 |
| Feb 24, 2026 | 1.93 | 2.07 | 1.90 | 2.01 | 2.01 | 6.35% | 37,634 |
| Feb 23, 2026 | 1.80 | 1.89 | 1.76 | 1.89 | 1.89 | 5.00% | 11,495 |
| Feb 20, 2026 | 1.83 | 1.85 | 1.68 | 1.80 | 1.80 | -2.70% | 9,505 |
| Feb 19, 2026 | 1.64 | 1.86 | 1.64 | 1.85 | 1.85 | 10.12% | 7,364 |
| Feb 18, 2026 | 1.75 | 1.80 | 1.60 | 1.68 | 1.68 | -1.75% | 2,460 |
| Feb 17, 2026 | 1.53 | 1.74 | 1.53 | 1.71 | 1.71 | 9.62% | 8,896 |
| Feb 13, 2026 | 1.50 | 1.68 | 1.45 | 1.56 | 1.56 | -1.89% | 6,956 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.57 | 1.59 | 1.59 | -4.22% | 17,108 |
| Feb 11, 2026 | 1.45 | 1.67 | 1.40 | 1.66 | 1.66 | 7.10% | 37,542 |
| Feb 10, 2026 | 1.54 | 1.65 | 1.50 | 1.55 | 1.55 | -0.64% | 14,200 |
| Feb 9, 2026 | 1.50 | 1.56 | 1.41 | 1.56 | 1.56 | 4.00% | 34,570 |
| Feb 6, 2026 | 1.40 | 1.65 | 1.40 | 1.50 | 1.50 | 7.14% | 70,028 |
| Feb 5, 2026 | 1.50 | 1.59 | 1.40 | 1.40 | 1.40 | -2.78% | 37,058 |
| Feb 4, 2026 | 1.42 | 1.46 | 1.30 | 1.44 | 1.44 | 4.35% | 59,501 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.30 | 1.38 | 1.38 | -3.16% | 66,270 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | 1.43 | -8.06% | 183,466 |
| Jan 30, 2026 | 1.60 | 1.85 | 1.46 | 1.55 | 1.55 | -2.52% | 98,971 |
| Jan 29, 2026 | 1.52 | 1.98 | 1.52 | 1.59 | 1.59 | -6.47% | 208,948 |
| Jan 28, 2026 | 1.81 | 2.14 | 1.66 | 1.70 | 1.70 | -10.53% | 57,022 |
| Jan 27, 2026 | 1.84 | 2.18 | 1.84 | 1.90 | 1.90 | -2.56% | 100,897 |
| Jan 26, 2026 | 2.05 | 2.07 | 1.50 | 1.95 | 1.95 | -38.68% | 221,524 |
| Jan 23, 2026 | 3.04 | 3.39 | 3.04 | 3.18 | 3.18 | 0.95% | 37,685 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.00 | 3.15 | 3.15 | 2.27% | 54,417 |