Skip to main content
Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
0.2024
+0.0264 (15.00%)
At close: Jun 6, 2025, 4:00 PM
0.2100
+0.0076 (3.75%)
After-hours: Jun 6, 2025, 7:48 PM EDT

Revolution Medicines Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 14, 20250.140.190.140.190.1953.21%18,987
May 13, 20250.140.140.110.120.12-11.31%5,048
May 12, 20250.130.140.100.140.147.85%6,770
May 9, 20250.150.150.100.130.13-13.04%6,222
May 8, 20250.110.150.110.150.1545.81%91,806
May 7, 20250.090.110.090.100.1012.90%27,081
May 6, 20250.070.090.070.090.09-0.11%204
May 5, 20250.080.100.070.090.092.16%20,025
May 2, 20250.090.090.090.090.09-6
May 1, 20250.090.090.090.090.09-94
Apr 30, 20250.090.090.090.090.09-11.81%1,599
Apr 29, 20250.100.100.100.100.10-29
Apr 28, 20250.090.100.090.100.1013.52%13,353
Apr 25, 20250.070.090.070.090.0932.97%2,450
Apr 24, 20250.080.090.070.070.07-23.93%5,560
Apr 23, 20250.090.090.090.090.096.10%2,287
Apr 22, 20250.080.090.070.080.089.33%10,544
Apr 21, 20250.050.080.050.080.0887.50%13,405
Apr 17, 20250.070.070.040.040.04-38.46%32,572
Apr 16, 20250.060.070.060.070.078.33%8,229
Apr 15, 20250.050.060.050.060.0678.57%9,600
Apr 14, 20250.030.030.030.030.03-33
Apr 11, 20250.030.030.030.030.038.39%42,001
Apr 10, 20250.040.060.030.030.03-43.64%138,994
Apr 9, 20250.050.060.050.060.0640.66%4,372
Apr 8, 20250.040.040.040.040.04-22.42%5,136
Apr 7, 20250.040.070.030.050.0526.47%33,464
Apr 4, 20250.040.040.040.040.04-0.38%1,055
Apr 3, 20250.050.060.040.040.04-24.39%5,253
Apr 2, 20250.060.060.040.050.0551.14%4,020
Apr 1, 20250.050.050.040.040.04-7.89%7,758
Mar 31, 20250.080.080.040.040.04-49.33%103,050
Mar 28, 20250.080.080.080.080.08-20.13%180
Mar 27, 20250.090.090.090.090.09--