Revolution Medicines, Inc. (RVMDW)
NASDAQ: RVMDW · Real-Time Price · USD · Warrants
9.57
-0.32 (-3.19%)
At close: Jul 31, 2026, 4:00 PM EDT
9.35
-0.21 (-2.25%)
After-hours: Jul 31, 2026, 4:00 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 9.58 | 9.63 | 9.45 | 9.57 | 9.57 | -3.19% | 2,093 |
| Jul 30, 2026 | 8.75 | 9.88 | 8.75 | 9.88 | 9.88 | 13.96% | 13,612 |
| Jul 29, 2026 | 9.08 | 9.08 | 8.37 | 8.67 | 8.67 | -1.92% | 18,116 |
| Jul 28, 2026 | 9.30 | 9.44 | 8.74 | 8.84 | 8.84 | -7.43% | 12,307 |
| Jul 27, 2026 | 9.68 | 9.88 | 9.29 | 9.55 | 9.55 | 0.53% | 7,371 |
| Jul 24, 2026 | 9.83 | 9.83 | 9.32 | 9.50 | 9.50 | -0.31% | 21,072 |
| Jul 23, 2026 | 9.39 | 9.94 | 9.35 | 9.53 | 9.53 | 7.93% | 37,792 |
| Jul 22, 2026 | 9.05 | 9.05 | 8.81 | 8.83 | 8.83 | -0.34% | 6,857 |
| Jul 21, 2026 | 8.62 | 8.93 | 8.56 | 8.86 | 8.86 | 2.90% | 17,606 |
| Jul 20, 2026 | 9.29 | 9.52 | 8.61 | 8.61 | 8.61 | -7.24% | 15,248 |
| Jul 17, 2026 | 8.48 | 9.28 | 8.48 | 9.28 | 9.28 | 10.30% | 15,424 |
| Jul 16, 2026 | 8.90 | 8.91 | 8.21 | 8.42 | 8.42 | -7.22% | 26,013 |
| Jul 15, 2026 | 8.90 | 9.14 | 8.76 | 9.07 | 9.07 | 1.00% | 33,123 |
| Jul 14, 2026 | 8.96 | 9.45 | 8.96 | 8.98 | 8.98 | 0.22% | 17,111 |
| Jul 13, 2026 | 9.24 | 9.24 | 8.57 | 8.96 | 8.96 | -4.27% | 38,676 |
| Jul 10, 2026 | 9.86 | 9.86 | 9.17 | 9.36 | 9.36 | -4.65% | 23,541 |
| Jul 9, 2026 | 9.79 | 10.01 | 9.79 | 9.82 | 9.82 | 1.61% | 35,063 |
| Jul 8, 2026 | 9.79 | 10.00 | 9.41 | 9.66 | 9.66 | -2.33% | 31,153 |
| Jul 7, 2026 | 9.60 | 9.90 | 9.40 | 9.89 | 9.89 | 0.92% | 26,854 |
| Jul 6, 2026 | 10.08 | 10.12 | 9.53 | 9.80 | 9.80 | 2.62% | 32,789 |
| Jul 2, 2026 | 9.18 | 9.65 | 9.14 | 9.55 | 9.55 | 1.70% | 24,260 |
| Jul 1, 2026 | 9.00 | 9.64 | 9.00 | 9.39 | 9.39 | 0.11% | 15,600 |
| Jun 30, 2026 | 10.12 | 10.12 | 9.08 | 9.38 | 9.38 | -5.44% | 66,456 |
| Jun 29, 2026 | 8.95 | 9.98 | 8.77 | 9.92 | 9.92 | 12.09% | 245,920 |
| Jun 26, 2026 | 8.44 | 8.90 | 8.38 | 8.85 | 8.85 | 5.73% | 45,340 |
| Jun 25, 2026 | 7.51 | 9.10 | 7.51 | 8.37 | 8.37 | 11.45% | 226,748 |
| Jun 24, 2026 | 7.43 | 7.73 | 7.28 | 7.51 | 7.51 | 1.35% | 31,386 |
| Jun 23, 2026 | 6.78 | 7.75 | 6.78 | 7.41 | 7.41 | 4.07% | 146,798 |
| Jun 22, 2026 | 7.00 | 7.20 | 6.80 | 7.12 | 7.12 | 3.19% | 70,864 |
| Jun 18, 2026 | 6.80 | 6.90 | 6.48 | 6.90 | 6.90 | 7.81% | 28,759 |
| Jun 17, 2026 | 6.33 | 6.68 | 6.31 | 6.40 | 6.40 | 2.24% | 57,743 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.00 | 6.26 | 6.26 | -1.57% | 37,127 |
| Jun 15, 2026 | 5.95 | 6.66 | 5.80 | 6.36 | 6.36 | 7.07% | 118,774 |
| Jun 12, 2026 | 5.46 | 6.05 | 5.45 | 5.94 | 5.94 | 7.51% | 42,697 |
| Jun 11, 2026 | 5.38 | 5.75 | 5.06 | 5.53 | 5.53 | 9.62% | 18,237 |
| Jun 10, 2026 | 5.38 | 5.39 | 4.70 | 5.04 | 5.04 | -11.27% | 73,264 |
| Jun 9, 2026 | 5.64 | 5.76 | 5.23 | 5.68 | 5.68 | 1.79% | 20,989 |
| Jun 8, 2026 | 5.56 | 5.86 | 5.50 | 5.58 | 5.58 | 2.57% | 58,599 |
| Jun 5, 2026 | 6.19 | 6.19 | 5.40 | 5.44 | 5.44 | -14.33% | 52,018 |
| Jun 4, 2026 | 6.20 | 6.53 | 6.15 | 6.35 | 6.35 | 1.44% | 41,757 |
| Jun 3, 2026 | 6.00 | 6.29 | 5.92 | 6.26 | 6.26 | 6.46% | 12,560 |
| Jun 2, 2026 | 7.15 | 7.15 | 5.78 | 5.88 | 5.88 | -14.78% | 215,401 |
| Jun 1, 2026 | 6.70 | 7.29 | 6.10 | 6.90 | 6.90 | 10.75% | 369,392 |
| May 29, 2026 | 5.95 | 6.38 | 5.94 | 6.23 | 6.23 | 5.06% | 58,823 |
| May 28, 2026 | 5.93 | 6.08 | 5.65 | 5.93 | 5.93 | 2.07% | 20,817 |
| May 27, 2026 | 6.19 | 6.19 | 5.75 | 5.81 | 5.81 | -3.33% | 28,584 |
| May 26, 2026 | 5.78 | 6.09 | 5.78 | 6.01 | 6.01 | 2.91% | 81,054 |
| 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% | 115,178 |
| May 20, 2026 | 5.21 | 5.95 | 5.21 | 5.51 | 5.51 | 2.04% | 42,152 |