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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	38.92	39.4	39.4	40.19	37.95	2.62M
May 29, 2025	37.9	39.09	39.09	39.21	37.22	1.81M
May 28, 2025	37.05	37.73	37.73	39.03	36.78	2.27M
May 27, 2025	40	36.98	36.98	40	36.53	3.76M
May 23, 2025	37.85	39.77	39.77	39.87	37.7	1.4M
May 22, 2025	38.63	38.8	38.8	39.05	38.24	1.13M
May 21, 2025	39.85	38.74	38.74	40.32	38.29	1.56M
May 20, 2025	39.78	40.47	40.47	40.83	39.55	1.04M
May 19, 2025	39.41	39.93	39.93	40.27	38.7	947,000
May 16, 2025	39.37	39.54	39.54	40.05	38.92	2.13M
May 15, 2025	39.74	39.44	39.44	39.98	39.03	899,317
May 14, 2025	39.7	39.48	39.48	40.68	39.04	1.33M
May 13, 2025	42.06	39.95	39.95	42.07	39.92	1.55M
May 12, 2025	41.42	41.88	41.88	42.6	41.07	1.6M
May 09, 2025	41.91	40.42	40.42	42.25	40.19	1.62M
May 08, 2025	40.77	41.91	41.91	43.67	40.54	6.59M
May 07, 2025	37.89	37.66	37.66	38.05	36.8	2.32M
May 06, 2025	39.33	37.44	37.44	39.6	36.36	3.09M
May 05, 2025	41.24	39.8	39.8	41.24	39.75	1.25M
May 02, 2025	41.26	40.72	40.72	41.8	40.7	1.53M
May 01, 2025	40.4	40.64	40.64	41.13	39.54	1.56M
April 30, 2025	40.22	40.38	40.38	41.17	39.2	2M
April 29, 2025	41.31	40.67	40.67	41.72	40.2	3.04M
April 28, 2025	38.96	41.47	41.47	41.96	38.92	2.87M
April 25, 2025	37.91	38.77	38.77	39.15	37.86	1.07M
April 24, 2025	37.41	38.58	38.58	38.68	36.92	1.66M
April 23, 2025	37.89	37.44	37.44	39.14	37.4	2.43M
April 22, 2025	37.13	36.86	36.86	37.76	36.5	1.32M
April 21, 2025	36.29	36.56	36.56	37.89	36.01	1.33M
April 17, 2025	36.06	36.76	36.76	36.87	35.82	1.27M
April 16, 2025	36.17	36.2	36.2	36.42	35.4	1.46M
April 15, 2025	36.34	36.32	36.32	36.74	35.77	1.15M
April 14, 2025	36.55	36.47	36.47	36.66	35.27	1.18M
April 11, 2025	33.74	35.72	35.72	35.89	33.25	1.82M
April 10, 2025	34	33.67	33.67	34.3	32.16	1.92M
April 09, 2025	30.35	35.12	35.12	35.55	29.98	4.71M
April 08, 2025	32.29	31.13	31.13	33.21	30.67	2.84M
April 07, 2025	30.02	31.4	31.4	32.07	29.17	3.23M
April 04, 2025	31.92	31.32	31.32	33.03	30.94	2.38M
April 03, 2025	32.98	32.87	32.87	33.8	32.78	1.91M
April 02, 2025	33.28	34.6	34.6	35	33.23	3.76M
April 01, 2025	35.35	33.62	33.62	36.05	33.25	2.71M
March 31, 2025	36.31	35.36	35.36	36.77	34.72	2.32M
March 28, 2025	37.95	37.35	37.35	38.11	37.03	833,200
March 27, 2025	37.98	38.1	38.1	38.82	37.67	754,600
March 26, 2025	38.84	37.72	37.72	39.08	37.42	1.07M
March 25, 2025	39.03	38.45	38.45	39.2	37.87	922,600
March 24, 2025	38.65	39.34	39.34	39.59	38.42	975,100
March 21, 2025	38.15	38.11	38.11	38.81	37.61	2.5M
March 20, 2025	38.18	38.49	38.49	39.47	38.14	852,848
March 19, 2025	38.33	38.75	38.75	38.87	38.06	1.29M
March 18, 2025	39	38.16	38.16	39.31	38.09	752,502
March 17, 2025	39.06	39.13	39.13	39.63	38.6	801,987
March 14, 2025	39.34	39.12	39.12	39.74	38.57	810,430
March 13, 2025	39.34	39.03	39.03	40.01	38.7	845,400
March 12, 2025	39.64	39.2	39.2	40.87	38.57	1.26M
March 11, 2025	37.09	38.89	38.89	39.43	36.78	1.98M
March 10, 2025	38.5	36.82	36.82	39.15	36.13	1.82M
March 07, 2025	38.93	39.21	39.21	39.85	38.21	1.78M
March 06, 2025	38.85	39.22	39.22	39.65	38.4	1.46M

Revolution Medicines, Inc. (RVMD) NASDAQ