U.S. markets closed

Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
45.50+3.05 (+7.18%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 05, 202143.4945.5840.2945.5045.50606,100
Mar 04, 202141.4344.4740.7742.4542.451,118,400
Mar 03, 202144.0844.8940.8041.7441.74541,900
Mar 02, 202145.7246.2744.3144.4644.46332,600
Mar 01, 202146.4047.0245.1345.9945.99240,700
Feb 26, 202145.6946.7843.7645.6845.68427,000
Feb 25, 202146.0147.1742.7745.1745.17591,100
Feb 24, 202144.1647.5543.5647.3847.38626,100
Feb 23, 202143.5244.9641.4644.2044.20521,300
Feb 22, 202144.3245.0743.4044.4044.40571,400
Feb 19, 202144.7845.8444.5044.7444.74476,300
Feb 18, 202146.5047.1544.3244.5444.54364,900
Feb 17, 202147.3448.4645.6546.9146.91459,200
Feb 16, 202150.3550.3547.0247.7947.79373,200
Feb 12, 202150.9750.9748.9449.7849.78341,900
Feb 11, 202152.5852.5948.8250.2150.21417,300
Feb 10, 202154.3954.9651.0152.5852.58457,900
Feb 09, 202154.9055.6852.6654.2954.29361,800
Feb 08, 202153.5856.0151.6954.4354.43564,800
Feb 05, 202149.9756.1849.2553.2353.232,615,900
Feb 04, 202148.8852.4048.2749.2349.234,017,800
Feb 03, 202146.4248.2045.2446.7146.71329,000
Feb 02, 202143.6547.1842.5046.1346.13572,500
Feb 01, 202142.1444.9140.8744.8044.80433,200
Jan 29, 202140.7942.6039.5342.1442.14353,300
Jan 28, 202138.3741.3338.1640.8040.80277,600
Jan 27, 202138.8042.3537.4738.7338.73676,000
Jan 26, 202143.4843.4838.5739.1039.10549,400
Jan 25, 202142.8943.7641.7643.1043.10423,900
Jan 22, 202142.7243.7541.3843.1743.17626,400
Jan 21, 202144.0544.0541.2943.2543.25510,300
Jan 20, 202143.0144.7542.5043.7743.77986,100
Jan 19, 202141.1343.4240.6542.9742.97548,600
Jan 15, 202139.5841.4739.0140.7740.77825,200
Jan 14, 202138.6441.4637.1140.0240.02620,400
Jan 13, 202136.8740.1236.8738.2738.27334,900
Jan 12, 202138.5839.3236.0337.2137.21406,900
Jan 11, 202140.5441.2138.0038.5738.57366,700
Jan 08, 202141.5342.5639.5640.3240.32747,900
Jan 07, 202140.5041.8539.5141.4241.42383,800
Jan 06, 202139.2340.2838.4039.7339.73304,900
Jan 05, 202137.5739.2436.8938.6338.63535,000
Jan 04, 202140.4340.4337.0637.9337.93360,600
Dec 31, 202040.8740.8737.6639.5939.59550,600
Dec 30, 202040.7441.5540.1640.9140.91343,400
Dec 29, 202041.1741.8839.7040.4040.40225,500
Dec 28, 202042.8643.0240.7541.0441.04209,500
Dec 24, 202044.3544.8541.8142.6142.61111,800
Dec 23, 202043.1844.1941.7443.9543.95389,900
Dec 22, 202041.9244.1741.3943.1843.18406,700
Dec 21, 202040.9241.9639.4041.8541.85440,900
Dec 18, 202043.2145.3839.7640.6840.682,542,100
Dec 17, 202042.9745.5041.8942.9442.94526,600
Dec 16, 202045.9047.8342.7843.1543.15576,700
Dec 15, 202043.9846.9841.3845.4445.44530,900
Dec 14, 202042.6744.6741.9043.3543.35462,900
Dec 11, 202041.9742.8441.4141.9841.98732,300
Dec 10, 202041.5843.1041.0342.1742.17297,500
Dec 09, 202043.8544.3841.5241.7141.71558,000
Dec 08, 202041.3044.0941.0843.4243.42629,300
Dec 07, 202040.6842.5840.3941.3841.38327,800
Dec 04, 202038.8540.8837.8740.5240.52326,400
Dec 03, 202040.7140.9237.8138.4938.49433,100
Dec 02, 202042.9743.2641.1941.7841.78339,100
Dec 01, 202044.0044.2542.1043.4343.43220,200
Nov 30, 202044.0044.0940.7743.6343.63434,700
Nov 27, 202042.1645.0042.0043.9743.97191,100
Nov 25, 202041.4743.3940.5141.8241.82274,700
Nov 24, 202041.2041.8239.9541.6941.69328,300
Nov 23, 202039.8041.4839.8040.7540.75231,700
Nov 20, 202037.8639.7037.5039.5639.56440,300
Nov 19, 202037.5739.9937.1238.4938.49437,700
Nov 18, 202039.5040.0837.4937.8737.87259,800
Nov 17, 202039.2339.8936.3039.5939.59630,500
Nov 16, 202040.5142.2239.4540.0040.00437,500
Nov 13, 202038.6240.9938.1139.9439.94347,400
Nov 12, 202034.8739.5734.4938.0438.04413,400
Nov 11, 202035.3636.8434.6135.7635.76263,900
Nov 10, 202034.5735.4033.5135.0435.04306,900
Nov 09, 202033.7835.1332.8634.4834.48374,600
Nov 06, 202033.6933.9432.2433.5133.51228,800
Nov 05, 202032.2333.9731.1033.5933.59575,400
Nov 04, 202031.3933.4331.3231.9331.93536,400
Nov 03, 202031.1531.7330.0331.2031.20238,600
Nov 02, 202030.3930.8629.1030.7830.78349,500
Oct 30, 202031.2932.1129.6530.1930.19208,800
Oct 29, 202031.5832.5130.3731.5331.53332,100
Oct 28, 202032.6132.8331.2931.6831.68228,300
Oct 27, 202033.8034.3530.8932.9232.92591,600
Oct 26, 202034.5235.5631.0633.6733.671,514,400
Oct 23, 202039.7240.6137.9140.3740.37275,600
Oct 22, 202038.1240.5436.5139.4539.45381,000
Oct 21, 202042.6743.1336.8738.5538.55489,500
Oct 20, 202044.7844.7842.0842.7042.70223,300
Oct 19, 202045.8345.9344.6044.7044.70228,100
Oct 16, 202043.6945.9243.4845.4945.49260,700
Oct 15, 202043.2345.1142.5044.7044.70326,400
Oct 14, 202044.3944.7943.2943.6643.66320,200
Oct 13, 202041.6045.0041.6044.5444.54456,000
Oct 12, 202040.2141.9139.2341.5741.57329,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...