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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 05, 2025	38.2	39.62	39.62	39.71	37.8	1.53M
March 04, 2025	38.02	37.96	37.96	38.46	37.33	1.44M
March 03, 2025	40.9	38.34	38.34	41.44	37.9	1.58M
February 28, 2025	39.33	40.74	40.74	40.82	38.99	1.79M
February 27, 2025	39.9	39.08	39.08	41.99	39.04	2.14M
February 26, 2025	41.34	40.5	40.5	41.68	40.19	1.29M
February 25, 2025	41.59	41.34	41.34	42.22	40.88	1.54M
February 24, 2025	41.41	41.23	41.23	42.21	40.61	1.53M
February 21, 2025	42.8	41.34	41.34	42.94	41.26	1.12M
February 20, 2025	42.55	42.26	42.26	42.76	41.63	793,948
February 19, 2025	41.23	42.34	42.34	42.37	41.22	733,670
February 18, 2025	40.73	41.47	41.47	41.74	40.71	932,847
February 14, 2025	41.5	40.67	40.67	42.23	40.13	1.46M
February 13, 2025	42.14	41.32	41.32	42.68	41.24	1.11M
February 12, 2025	40.73	42	42	42.1	40.73	1.04M
February 11, 2025	41.51	41.45	41.45	42.18	40.84	1.04M
February 10, 2025	42.23	42.06	42.06	42.55	41.75	1.09M
February 07, 2025	43.38	42.19	42.19	44.02	42.09	999,700
February 06, 2025	44.21	43.57	43.57	44.68	43.52	1.8M
February 05, 2025	42.44	44.25	44.25	44.68	42.25	1.49M
February 04, 2025	42.06	42.32	42.32	42.65	41.76	844,413
February 03, 2025	42.43	42.14	42.14	42.94	41.62	897,150
January 31, 2025	43.11	42.95	42.95	44	42.6	1.41M
January 30, 2025	41.3	43.07	43.07	43.16	41.3	1.11M
January 29, 2025	40.72	40.92	40.92	41.33	40.49	1.03M

Revolution Medicines, Inc. (RVMD) NASDAQ