Revolution Medicines, Inc. - RVMD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 03, 2025	44.24	44.12	44.12	44.94	44.02	888,622
January 02, 2025	43.93	44	44	44.82	43.65	763,100
December 31, 2024	43.45	43.74	43.74	43.95	43.2	734,028
December 30, 2024	43.89	43.17	43.17	44.19	42.77	886,388
December 27, 2024	44.88	44.21	44.21	45	43.79	2.05M
December 26, 2024	44.06	45.29	45.29	45.64	43.9	814,673
December 24, 2024	44	44.39	44.39	44.42	43.49	350,019
December 23, 2024	43.61	43.93	43.93	44.17	43.13	757,728
December 20, 2024	42.98	44.06	44.06	44.22	42.53	2.47M
December 19, 2024	43.3	43.29	43.29	44.03	42.67	1.68M
December 18, 2024	45.27	42.97	42.97	45.77	42.71	1.4M
December 17, 2024	44.5	45.16	45.16	46.05	44.46	1.21M
December 16, 2024	45.03	44.71	44.71	46.15	44.53	1.59M
December 13, 2024	44.56	45.01	45.01	45.42	44.5	1.45M
December 12, 2024	46.08	44.93	44.93	46.82	44.91	1.3M
December 11, 2024	47.28	46.43	46.43	47.53	46.42	1.22M
December 10, 2024	48.91	47.29	47.29	48.91	47.02	1.41M
December 09, 2024	47.83	47.04	47.04	48.11	46.55	1.38M
December 06, 2024	47.26	48.07	48.07	48.38	47.03	3.64M
December 05, 2024	48.34	47.3	47.3	49.07	46.78	3.06M
December 04, 2024	48.02	48.25	48.25	49.88	46.12	7.13M
December 03, 2024	50	48.23	48.23	50.2	47.88	4.19M
December 02, 2024	54.18	51.8	51.8	54.91	49.65	4.28M
November 29, 2024	57.88	57.85	57.85	59.35	57.36	1.19M
November 27, 2024	58.83	58.58	58.58	59.21	57.45	415,133
November 26, 2024	58.21	58.63	58.63	59.72	57.05	764,458
November 25, 2024	57.77	57.5	57.5	57.97	56.44	1.89M
November 22, 2024	57.06	56.75	56.75	57.41	56.39	1.17M
November 21, 2024	57.53	56.78	56.78	58.83	56.5	864,886
November 20, 2024	56.25	57.07	57.07	57.97	56.01	844,000
November 19, 2024	53.93	56.47	56.47	56.55	53.71	961,600
November 18, 2024	55.31	54.24	54.24	55.95	53.69	1.26M
November 15, 2024	56.97	55.13	55.13	57.18	54.89	1.94M
November 14, 2024	58.21	57.37	57.37	58.4	57.27	1.72M
November 13, 2024	59.82	58.13	58.13	59.95	58.11	1.14M
November 12, 2024	60.04	59.33	59.33	60.82	58.63	1.24M
November 11, 2024	61.45	60.6	60.6	62.4	60.59	1.32M
November 08, 2024	59.07	60.44	60.44	61.06	59	1.81M
November 07, 2024	58	59.1	59.1	60.11	57.02	1.98M
November 06, 2024	59.97	59.42	59.42	60.53	57.77	2.4M
November 05, 2024	55.62	55.96	55.96	56	54.97	322,006
November 04, 2024	55.01	55.87	55.87	56.56	54.15	1.51M
November 01, 2024	53.43	55.09	55.09	55.2	53.43	1.38M
October 31, 2024	50.18	53.5	53.5	54.41	50.13	2.69M
October 30, 2024	50.06	50.5	50.5	51.1	49.92	1.35M
October 29, 2024	47.82	50.42	50.42	50.66	47.56	1.43M
October 28, 2024	47.62	47.75	47.75	47.86	46.74	1.17M
October 25, 2024	47.1	46.42	46.42	48.98	46.34	2.08M
October 24, 2024	48.3	47.25	47.25	49.62	47.02	1.54M
October 23, 2024	48	48.51	48.51	49.94	45.99	2.58M
October 22, 2024	47.53	47.12	47.12	48	46.57	755,997
October 21, 2024	50.26	47.75	47.75	50.31	47.52	1.1M
October 18, 2024	50.1	50.43	50.43	50.94	49.86	649,300
October 17, 2024	50.54	50	50	50.7	49.31	888,043
October 16, 2024	49	50.42	50.42	51	48.7	1.06M
October 15, 2024	49.33	48.99	48.99	49.82	48.48	881,300
October 14, 2024	50.11	49.22	49.22	50.57	48.98	829,900
October 11, 2024	49.43	50.48	50.48	51	49.19	1.3M
October 10, 2024	48.87	49.5	49.5	49.52	48.47	774,200
October 09, 2024	50	49.49	49.49	50	48.79	1.12M

Revolution Medicines, Inc. (RVMD) NASDAQ