Revolution Medicines, Inc. (RVMD) NASDAQ

99.12

+0.48(+0.49%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	96.47	99.12	99.12	101	96.47	1.33M
April 01, 2026	98.67	98.64	98.64	99.96	97.19	2.18M
March 31, 2026	94.21	97.25	97.25	98.1	94.04	3.25M
March 30, 2026	92.49	92.71	92.71	93.88	91.52	1.59M
March 27, 2026	93.17	92.51	92.51	95.31	92.09	1.1M
March 26, 2026	93.68	93.21	93.21	95.11	93.05	1.69M
March 25, 2026	96.54	94.29	94.29	97.37	92.59	2.43M
March 24, 2026	96.16	95.52	95.52	97.44	95.42	1.53M
March 23, 2026	96.86	96.63	96.63	98.8	96.14	1.37M
March 20, 2026	97.97	95.78	95.78	98.98	94.87	3.38M
March 19, 2026	97.44	99.29	99.29	100.08	97.42	1.48M
March 18, 2026	99.13	98.11	98.11	99.52	97.26	2.21M
March 17, 2026	98.12	99.13	99.13	100.51	97.1	1.87M
March 16, 2026	96.6	99	99	99.64	96.6	1.45M
March 13, 2026	96.44	94.86	94.86	99.01	94.67	1.42M
March 12, 2026	98.34	95.07	95.07	99.17	95.04	2.23M
March 11, 2026	98.19	99.59	99.59	100.14	96.52	1.35M
March 10, 2026	99.74	98.86	98.86	101.38	98.7	2.1M
March 09, 2026	98.93	99.79	99.79	99.9	97.63	1.5M
March 06, 2026	98.17	98.4	98.4	100.08	97.31	1.6M
March 05, 2026	100.44	99.64	99.64	101.07	98.19	1.71M
March 04, 2026	101.34	101.19	101.19	102	100.37	1.51M
March 03, 2026	98.98	100.49	100.49	102.35	97.61	1.65M
March 02, 2026	101.5	101.62	101.62	102.34	97.78	2.48M
February 27, 2026	102.1	102.02	102.02	104.32	100.52	10.31M
February 26, 2026	95.47	102.15	102.15	104.08	95.25	1.99M
February 25, 2026	105.9	103.24	103.24	107.45	102.38	2.82M
February 24, 2026	103.69	104.83	104.83	105.3	103.28	1.95M
February 23, 2026	101.84	103.69	103.69	103.83	100.98	1.67M
February 20, 2026	102.72	101.83	0	102.82	100.2	1.69M
February 19, 2026	99.58	102.74	0	103.69	98.38	1.8M
February 18, 2026	100.6	99.79	0	101.53	98.71	1.59M
February 17, 2026	96.8	100.61	0	100.62	96	1.48M
February 13, 2026	97.84	96.31	0	99.01	95.97	1.59M
February 12, 2026	98.65	97.33	0	98.79	97.12	1.55M
February 11, 2026	96.64	97.99	0	98.41	93.79	2.32M
February 10, 2026	96.9	95.98	0	97.36	94.95	1.67M
February 09, 2026	97.27	96.74	0	97.81	95.88	1.47M
February 06, 2026	97.5	97.49	0	99.58	96.43	2.14M
February 05, 2026	96.15	96.15	0	97.99	95.51	1.88M
February 04, 2026	96.44	96.51	0	97.08	93.02	2.45M
February 03, 2026	97.96	95.97	0	98.64	94.9	2.42M
February 02, 2026	96.52	97.16	0	97.5	95.3	2.54M
January 30, 2026	98.01	96.95	0	99.49	96.63	2.09M
January 29, 2026	97	98.2	0	100.18	96.78	2.48M
January 28, 2026	99.04	97.33	0	100.3	96.72	3.13M
January 27, 2026	98.14	99.82	0	101.93	97.75	3.57M
January 26, 2026	93.5	97.78	0	99.51	92.5	10.18M
January 23, 2026	118.4	117.63	0	120.63	117.59	2.52M
January 22, 2026	118.37	118.81	0	120.53	116.55	3.19M
January 21, 2026	115.6	117.53	0	118.43	114.81	3.88M
January 20, 2026	118.59	116.22	0	119.75	113.96	5.31M
January 16, 2026	124.45	120.28	0	124.49	119.61	4.8M
January 15, 2026	120.7	123.27	0	124.16	120.7	2.97M
January 14, 2026	119.82	121.22	0	122.12	118.15	3.69M
January 13, 2026	118.16	119.95	0	121.3	117.78	3.88M
January 12, 2026	116.82	117.17	0	118.48	113.33	6.18M
January 09, 2026	120	118.64	0	121.62	109.77	20.79M
January 08, 2026	95.21	107.39	0	112.43	94.52	13.61M
January 07, 2026	80.95	102.71	0	105	79.94	14.86M