Revolution Medicines, Inc. RVMD
NASDAQ · United States · Health Technology
$205.26+0.78 (+0.38%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $205.26 | +0.38% | $205.48 | $209.79 | $203.00 | 1.84M |
| 2026-09-29 | $204.48 | +1.36% | $201.41 | $204.96 | $200.00 | 1.72M |
| 2026-09-28 | $201.74 | -1.58% | $203.97 | $204.98 | $200.98 | 1.81M |
| 2026-09-25 | $204.97 | +2.56% | $200.54 | $211.51 | $197.97 | 2.52M |
| 2026-09-24 | $199.86 | +4.78% | $190.15 | $201.28 | $189.84 | 4.06M |
| 2026-09-23 | $190.74 | -1.10% | $193.30 | $196.71 | $189.05 | 2.12M |
| 2026-09-22 | $192.86 | +0.05% | $191.56 | $195.28 | $191.22 | 1.88M |
| 2026-09-21 | $192.76 | +0.95% | $192.60 | $194.93 | $190.57 | 1.89M |
| 2026-09-18 | $190.95 | -3.04% | $197.00 | $197.10 | $188.18 | 5.94M |
| 2026-09-17 | $196.94 | +0.52% | $198.53 | $202.02 | $194.80 | 1.82M |
| 2026-09-16 | $195.92 | -4.36% | $204.84 | $205.15 | $193.58 | 3.04M |
| 2026-09-15 | $204.86 | -0.12% | $206.98 | $207.00 | $200.24 | 1.27M |
| 2026-09-14 | $205.11 | +0.66% | $203.50 | $206.55 | $200.17 | 1.27M |
| 2026-09-11 | $203.77 | +0.21% | $204.98 | $206.36 | $197.81 | 1.38M |
| 2026-09-10 | $203.35 | -2.08% | $205.85 | $207.84 | $202.59 | 810.40K |
| 2026-09-09 | $207.68 | +0.17% | $206.01 | $213.00 | $204.46 | 1.23M |
| 2026-09-08 | $207.32 | -1.29% | $208.07 | $213.00 | $206.30 | 2.39M |
| 2026-09-04 | $210.02 | -0.40% | $209.01 | $211.75 | $207.48 | 884.50K |
| 2026-09-03 | $210.87 | +0.78% | $207.04 | $212.06 | $207.04 | 1.12M |
| 2026-09-02 | $209.23 | -0.30% | $211.36 | $211.91 | $205.22 | 1.33M |
| 2026-09-01 | $209.87 | +2.09% | $204.64 | $210.26 | $202.54 | 1.83M |
| 2026-08-31 | $205.57 | -1.11% | $205.14 | $207.02 | $200.53 | 2.27M |
| 2026-08-28 | $207.88 | -6.00% | $221.50 | $221.50 | $205.82 | 2.01M |
| 2026-08-27 | $221.15 | +2.65% | $219.48 | $224.31 | $216.13 | 3.36M |
| 2026-08-26 | $215.44 | +1.92% | $209.32 | $218.30 | $198.91 | 3.52M |
| 2026-08-25 | $211.38 | -0.09% | $214.27 | $216.24 | $209.63 | 1.38M |
| 2026-08-24 | $211.58 | +1.01% | $209.46 | $211.95 | $205.39 | 1.60M |
| 2026-08-21 | $209.46 | -1.07% | $212.06 | $212.74 | $206.75 | 2.12M |
| 2026-08-20 | $211.74 | -1.36% | $212.26 | $213.74 | $208.02 | 1.56M |
| 2026-08-19 | $214.66 | -0.62% | $218.84 | $220.34 | $212.25 | 1.31M |
| 2026-08-18 | $216.00 | +1.89% | $209.15 | $216.72 | $209.09 | 1.65M |
| 2026-08-17 | $212.00 | +4.07% | $204.02 | $215.97 | $203.18 | 2.44M |
| 2026-08-14 | $203.71 | +0.85% | $201.50 | $204.00 | $198.89 | 784.20K |
| 2026-08-13 | $202.00 | -1.59% | $206.85 | $206.85 | $201.02 | 986.80K |
| 2026-08-12 | $205.26 | -0.14% | $206.99 | $208.49 | $203.75 | 1.18M |
| 2026-08-11 | $205.55 | -0.69% | $207.26 | $208.25 | $202.01 | 1.68M |
| 2026-08-10 | $206.97 | +0.89% | $205.70 | $208.76 | $203.70 | 2.10M |
| 2026-08-07 | $205.15 | +3.71% | $200.82 | $205.90 | $196.49 | 1.67M |
| 2026-08-06 | $197.81 | +0.26% | $197.72 | $203.00 | $195.42 | 1.75M |
| 2026-08-05 | $197.30 | +1.98% | $194.05 | $198.29 | $192.56 | 1.95M |
| 2026-08-04 | $193.46 | +6.03% | $183.53 | $194.07 | $181.02 | 1.61M |
| 2026-08-03 | $182.45 | -2.71% | $184.43 | $186.25 | $180.14 | 1.83M |
| 2026-07-31 | $187.53 | -2.41% | $192.00 | $192.00 | $186.15 | 1.49M |
| 2026-07-30 | $192.17 | +6.22% | $183.72 | $192.76 | $182.00 | 1.81M |
| 2026-07-29 | $180.92 | -1.60% | $184.21 | $185.04 | $178.07 | 2.30M |
| 2026-07-28 | $183.86 | -2.24% | $186.60 | $188.68 | $181.49 | 2.40M |
| 2026-07-27 | $188.07 | -0.61% | $188.91 | $194.56 | $186.98 | 1.43M |
| 2026-07-24 | $189.23 | +0.25% | $189.23 | $190.50 | $185.89 | 1.29M |
| 2026-07-23 | $188.75 | +3.13% | $182.61 | $193.53 | $180.00 | 2.28M |
| 2026-07-22 | $183.03 | -0.14% | $180.66 | $185.40 | $180.11 | 888.60K |
| 2026-07-21 | $183.29 | +1.61% | $181.25 | $184.25 | $179.39 | 2.30M |
| 2026-07-20 | $180.39 | -3.10% | $186.64 | $189.85 | $180.16 | 2.54M |
| 2026-07-17 | $186.16 | +3.90% | $176.87 | $186.66 | $176.00 | 1.83M |
| 2026-07-16 | $179.18 | -2.85% | $183.56 | $184.86 | $177.18 | 1.73M |
| 2026-07-15 | $184.44 | -0.29% | $183.12 | $185.97 | $181.17 | 1.54M |
| 2026-07-14 | $184.97 | +0.55% | $186.60 | $188.69 | $183.92 | 3.12M |
| 2026-07-13 | $183.95 | -1.57% | $182.78 | $186.00 | $180.10 | 1.71M |
| 2026-07-10 | $186.88 | -2.22% | $192.22 | $192.33 | $184.79 | 1.36M |
| 2026-07-09 | $191.13 | +0.72% | $190.05 | $193.82 | $190.04 | 1.61M |
| 2026-07-08 | $189.77 | -0.36% | $190.00 | $193.48 | $186.78 | 1.98M |
| 2026-07-07 | $190.46 | +0.25% | $189.65 | $192.92 | $186.56 | 1.89M |
| 2026-07-06 | $189.99 | +0.40% | $192.25 | $193.69 | $188.68 | 2.40M |
| 2026-07-02 | $189.24 | +0.92% | $188.37 | $189.48 | $184.29 | 3.19M |
| 2026-07-01 | $187.51 | +0.12% | $185.49 | $188.46 | $182.82 | 2.08M |
| 2026-06-30 | $187.28 | -2.77% | $189.53 | $193.10 | $184.58 | 4.00M |
| 2026-06-29 | $192.62 | +5.79% | $182.26 | $192.80 | $181.50 | 5.31M |
| 2026-06-26 | $182.08 | +2.19% | $175.19 | $183.36 | $174.26 | 9.54M |
| 2026-06-25 | $178.17 | +4.95% | $170.94 | $184.39 | $168.19 | 5.51M |
| 2026-06-24 | $169.77 | +0.15% | $170.50 | $170.65 | $166.43 | 3.63M |
| 2026-06-23 | $169.51 | +2.23% | $163.30 | $171.25 | $163.05 | 3.12M |
| 2026-06-22 | $165.81 | +1.73% | $162.32 | $166.84 | $162.15 | 3.13M |
| 2026-06-18 | $162.99 | +3.31% | $160.65 | $164.78 | $158.40 | 4.70M |
| 2026-06-17 | $157.77 | +0.76% | $156.75 | $161.63 | $156.44 | 2.23M |
| 2026-06-16 | $156.58 | -2.17% | $158.28 | $158.70 | $153.94 | 2.52M |
| 2026-06-15 | $160.06 | +4.02% | $155.00 | $160.41 | $152.88 | 2.13M |
| 2026-06-12 | $153.87 | +3.11% | $150.40 | $154.74 | $149.67 | 1.58M |
| 2026-06-11 | $149.23 | +3.50% | $144.63 | $150.35 | $143.47 | 2.20M |
| 2026-06-10 | $144.19 | -3.58% | $148.88 | $149.04 | $141.44 | 3.28M |
| 2026-06-09 | $149.55 | +0.71% | $150.23 | $151.50 | $146.47 | 2.77M |
| 2026-06-08 | $148.49 | -0.50% | $150.10 | $152.10 | $147.41 | 2.73M |
| 2026-06-05 | $149.23 | -4.15% | $153.67 | $154.96 | $148.15 | 2.14M |
| 2026-06-04 | $155.69 | -0.19% | $156.27 | $159.34 | $154.60 | 2.61M |
| 2026-06-03 | $155.99 | +3.09% | $151.57 | $156.87 | $151.52 | 2.01M |
| 2026-06-02 | $151.31 | -7.56% | $161.23 | $162.76 | $151.29 | 3.75M |
| 2026-06-01 | $163.68 | +3.94% | $159.95 | $166.50 | $154.13 | 6.73M |
| 2026-05-29 | $157.48 | +1.84% | $155.66 | $158.13 | $153.18 | 6.66M |
| 2026-05-28 | $154.63 | +1.07% | $153.47 | $155.88 | $149.10 | 2.65M |
| 2026-05-27 | $153.00 | -1.22% | $153.69 | $155.76 | $150.95 | 2.88M |
| 2026-05-26 | $154.89 | +2.20% | $153.12 | $155.00 | $152.23 | 2.39M |
| 2026-05-22 | $151.56 | -1.41% | $154.42 | $156.24 | $151.44 | 1.93M |