Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
0.1700
-0.0172 (-9.19%)
Aug 29, 2025, 4:00 PM - Market closed
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 0.19 | 0.19 | 0.17 | 0.19 | 0.19 | -0.05% | 7,490 |
| Aug 27, 2025 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -13.69% | 4,026 |
| Aug 26, 2025 | 0.20 | 0.22 | 0.18 | 0.22 | 0.22 | 8.50% | 719 |
| Aug 25, 2025 | 0.22 | 0.22 | 0.17 | 0.20 | 0.20 | -6.76% | 2,247 |
| Aug 22, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 7.25% | 5,808 |
| Aug 21, 2025 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | 2.25% | 675 |
| Aug 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -6.86% | 2,595 |
| Aug 19, 2025 | 0.22 | 0.22 | 0.19 | 0.21 | 0.21 | -3.67% | 4,224 |
| Aug 18, 2025 | 0.19 | 0.22 | 0.19 | 0.22 | 0.22 | 14.74% | 6,957 |
| Aug 15, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | 0.05% | 11,622 |
| Aug 14, 2025 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -9.53% | 8,338 |
| Aug 13, 2025 | 0.20 | 0.21 | 0.19 | 0.21 | 0.21 | -0.10% | 11,432 |
| Aug 12, 2025 | 0.21 | 0.23 | 0.19 | 0.21 | 0.21 | -4.50% | 18,816 |
| Aug 11, 2025 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.70% | 3,432 |
| Aug 8, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.50% | 4,833 |
| Aug 7, 2025 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -1.16% | 44,361 |
| Aug 6, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | -1.57% | 8,592 |
| Aug 5, 2025 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | 1.60% | 6,127 |
| Aug 4, 2025 | 0.26 | 0.27 | 0.24 | 0.25 | 0.25 | 4.17% | 2,532 |
| Aug 1, 2025 | 0.22 | 0.29 | 0.22 | 0.24 | 0.24 | 12.83% | 24,919 |
| Jul 31, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -3.32% | 4,215 |
| Jul 30, 2025 | 0.25 | 0.28 | 0.21 | 0.22 | 0.22 | -6.06% | 23,542 |
| Jul 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.78% | 340 |
| 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 |