Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
5.84
-0.01 (-0.17%)
May 22, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.43 | 6.43 | 5.75 | 5.84 | 5.84 | -0.17% | 71,318 |
| May 21, 2026 | 5.64 | 6.03 | 5.64 | 5.85 | 5.85 | 6.17% | 114,878 |
| May 20, 2026 | 5.21 | 5.95 | 5.21 | 5.51 | 5.51 | 2.04% | 42,152 |
| May 19, 2026 | 5.24 | 5.50 | 4.98 | 5.40 | 5.40 | 5.88% | 46,097 |
| May 18, 2026 | 5.22 | 5.22 | 4.71 | 5.10 | 5.10 | -0.97% | 62,051 |
| May 15, 2026 | 5.47 | 5.51 | 4.86 | 5.15 | 5.15 | -7.87% | 52,162 |
| May 14, 2026 | 5.54 | 5.59 | 5.30 | 5.59 | 5.59 | 1.64% | 19,277 |
| May 13, 2026 | 5.30 | 5.62 | 5.02 | 5.50 | 5.50 | 7.84% | 50,507 |
| May 12, 2026 | 4.91 | 5.10 | 4.77 | 5.10 | 5.10 | - | 181,827 |
| May 11, 2026 | 5.14 | 5.18 | 4.86 | 5.10 | 5.10 | 3.87% | 36,263 |
| May 8, 2026 | 4.71 | 5.21 | 4.71 | 4.91 | 4.91 | -1.21% | 201,591 |
| May 7, 2026 | 6.00 | 6.00 | 4.96 | 4.97 | 4.97 | -11.41% | 101,650 |
| May 6, 2026 | 5.35 | 5.99 | 5.25 | 5.61 | 5.61 | 4.86% | 69,474 |
| May 5, 2026 | 5.38 | 5.54 | 5.03 | 5.35 | 5.35 | -0.19% | 39,593 |
| May 4, 2026 | 4.87 | 5.43 | 4.80 | 5.36 | 5.36 | 14.04% | 77,034 |
| May 1, 2026 | 5.17 | 5.38 | 4.61 | 4.70 | 4.70 | -6.56% | 469,295 |
| Apr 30, 2026 | 4.79 | 5.05 | 4.55 | 5.03 | 5.03 | 5.89% | 465,133 |
| Apr 29, 2026 | 5.25 | 5.25 | 4.62 | 4.75 | 4.75 | -8.82% | 178,245 |
| Apr 28, 2026 | 5.23 | 5.79 | 4.83 | 5.21 | 5.21 | 27.68% | 647,388 |
| Apr 27, 2026 | 4.60 | 4.71 | 4.00 | 4.08 | 4.08 | -7.90% | 72,566 |
| Apr 24, 2026 | 4.25 | 4.65 | 4.08 | 4.43 | 4.43 | 3.02% | 58,064 |
| Apr 23, 2026 | 4.83 | 5.08 | 4.20 | 4.30 | 4.30 | -12.51% | 43,933 |
| Apr 22, 2026 | 5.97 | 5.97 | 4.86 | 4.92 | 4.92 | -11.92% | 97,751 |
| Apr 21, 2026 | 5.55 | 5.63 | 5.15 | 5.58 | 5.58 | 5.48% | 57,312 |
| Apr 20, 2026 | 6.23 | 6.23 | 5.29 | 5.29 | 5.29 | -2.58% | 91,240 |
| Apr 17, 2026 | 5.51 | 5.77 | 5.18 | 5.43 | 5.43 | -1.45% | 140,565 |
| Apr 16, 2026 | 6.02 | 6.22 | 5.37 | 5.51 | 5.51 | -7.39% | 443,866 |
| Apr 15, 2026 | 5.52 | 6.09 | 5.45 | 5.95 | 5.95 | 9.78% | 1,068,747 |
| Apr 14, 2026 | 4.86 | 5.50 | 4.32 | 5.42 | 5.42 | 22.90% | 1,797,390 |
| Apr 13, 2026 | 4.42 | 4.77 | 3.89 | 4.41 | 4.41 | 130.89% | 1,628,725 |
| Apr 10, 2026 | 1.89 | 1.98 | 1.70 | 1.91 | 1.91 | 3.80% | 292,087 |
| Apr 9, 2026 | 1.78 | 1.90 | 1.69 | 1.84 | 1.84 | 1.09% | 16,494 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.75 | 1.82 | 1.82 | -1.62% | 14,294 |
| Apr 7, 2026 | 1.78 | 1.88 | 1.75 | 1.85 | 1.85 | 0.54% | 21,720 |
| Apr 6, 2026 | 1.84 | 1.98 | 1.71 | 1.84 | 1.84 | -4.66% | 9,523 |
| Apr 2, 2026 | 1.98 | 2.00 | 1.81 | 1.93 | 1.93 | 5.46% | 22,848 |
| 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% | 15,068 |
| 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 | 3.56% | 6,941 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.63 | 1.72 | 1.72 | 4.80% | 14,433 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.58 | 1.64 | 1.64 | 2.50% | 15,894 |