Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

45.50+3.05 (+7.18%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 05, 2021	43.49	45.58	40.29	45.50	45.50	606,100
Mar 04, 2021	41.43	44.47	40.77	42.45	42.45	1,118,400
Mar 03, 2021	44.08	44.89	40.80	41.74	41.74	541,900
Mar 02, 2021	45.72	46.27	44.31	44.46	44.46	332,600
Mar 01, 2021	46.40	47.02	45.13	45.99	45.99	240,700
Feb 26, 2021	45.69	46.78	43.76	45.68	45.68	427,000
Feb 25, 2021	46.01	47.17	42.77	45.17	45.17	591,100
Feb 24, 2021	44.16	47.55	43.56	47.38	47.38	626,100
Feb 23, 2021	43.52	44.96	41.46	44.20	44.20	521,300
Feb 22, 2021	44.32	45.07	43.40	44.40	44.40	571,400
Feb 19, 2021	44.78	45.84	44.50	44.74	44.74	476,300
Feb 18, 2021	46.50	47.15	44.32	44.54	44.54	364,900
Feb 17, 2021	47.34	48.46	45.65	46.91	46.91	459,200
Feb 16, 2021	50.35	50.35	47.02	47.79	47.79	373,200
Feb 12, 2021	50.97	50.97	48.94	49.78	49.78	341,900
Feb 11, 2021	52.58	52.59	48.82	50.21	50.21	417,300
Feb 10, 2021	54.39	54.96	51.01	52.58	52.58	457,900
Feb 09, 2021	54.90	55.68	52.66	54.29	54.29	361,800
Feb 08, 2021	53.58	56.01	51.69	54.43	54.43	564,800
Feb 05, 2021	49.97	56.18	49.25	53.23	53.23	2,615,900
Feb 04, 2021	48.88	52.40	48.27	49.23	49.23	4,017,800
Feb 03, 2021	46.42	48.20	45.24	46.71	46.71	329,000
Feb 02, 2021	43.65	47.18	42.50	46.13	46.13	572,500
Feb 01, 2021	42.14	44.91	40.87	44.80	44.80	433,200
Jan 29, 2021	40.79	42.60	39.53	42.14	42.14	353,300
Jan 28, 2021	38.37	41.33	38.16	40.80	40.80	277,600
Jan 27, 2021	38.80	42.35	37.47	38.73	38.73	676,000
Jan 26, 2021	43.48	43.48	38.57	39.10	39.10	549,400
Jan 25, 2021	42.89	43.76	41.76	43.10	43.10	423,900
Jan 22, 2021	42.72	43.75	41.38	43.17	43.17	626,400
Jan 21, 2021	44.05	44.05	41.29	43.25	43.25	510,300
Jan 20, 2021	43.01	44.75	42.50	43.77	43.77	986,100
Jan 19, 2021	41.13	43.42	40.65	42.97	42.97	548,600
Jan 15, 2021	39.58	41.47	39.01	40.77	40.77	825,200
Jan 14, 2021	38.64	41.46	37.11	40.02	40.02	620,400
Jan 13, 2021	36.87	40.12	36.87	38.27	38.27	334,900
Jan 12, 2021	38.58	39.32	36.03	37.21	37.21	406,900
Jan 11, 2021	40.54	41.21	38.00	38.57	38.57	366,700
Jan 08, 2021	41.53	42.56	39.56	40.32	40.32	747,900
Jan 07, 2021	40.50	41.85	39.51	41.42	41.42	383,800
Jan 06, 2021	39.23	40.28	38.40	39.73	39.73	304,900
Jan 05, 2021	37.57	39.24	36.89	38.63	38.63	535,000
Jan 04, 2021	40.43	40.43	37.06	37.93	37.93	360,600
Dec 31, 2020	40.87	40.87	37.66	39.59	39.59	550,600
Dec 30, 2020	40.74	41.55	40.16	40.91	40.91	343,400
Dec 29, 2020	41.17	41.88	39.70	40.40	40.40	225,500
Dec 28, 2020	42.86	43.02	40.75	41.04	41.04	209,500
Dec 24, 2020	44.35	44.85	41.81	42.61	42.61	111,800
Dec 23, 2020	43.18	44.19	41.74	43.95	43.95	389,900
Dec 22, 2020	41.92	44.17	41.39	43.18	43.18	406,700
Dec 21, 2020	40.92	41.96	39.40	41.85	41.85	440,900
Dec 18, 2020	43.21	45.38	39.76	40.68	40.68	2,542,100
Dec 17, 2020	42.97	45.50	41.89	42.94	42.94	526,600
Dec 16, 2020	45.90	47.83	42.78	43.15	43.15	576,700
Dec 15, 2020	43.98	46.98	41.38	45.44	45.44	530,900
Dec 14, 2020	42.67	44.67	41.90	43.35	43.35	462,900
Dec 11, 2020	41.97	42.84	41.41	41.98	41.98	732,300
Dec 10, 2020	41.58	43.10	41.03	42.17	42.17	297,500
Dec 09, 2020	43.85	44.38	41.52	41.71	41.71	558,000
Dec 08, 2020	41.30	44.09	41.08	43.42	43.42	629,300
Dec 07, 2020	40.68	42.58	40.39	41.38	41.38	327,800
Dec 04, 2020	38.85	40.88	37.87	40.52	40.52	326,400
Dec 03, 2020	40.71	40.92	37.81	38.49	38.49	433,100
Dec 02, 2020	42.97	43.26	41.19	41.78	41.78	339,100
Dec 01, 2020	44.00	44.25	42.10	43.43	43.43	220,200
Nov 30, 2020	44.00	44.09	40.77	43.63	43.63	434,700
Nov 27, 2020	42.16	45.00	42.00	43.97	43.97	191,100
Nov 25, 2020	41.47	43.39	40.51	41.82	41.82	274,700
Nov 24, 2020	41.20	41.82	39.95	41.69	41.69	328,300
Nov 23, 2020	39.80	41.48	39.80	40.75	40.75	231,700
Nov 20, 2020	37.86	39.70	37.50	39.56	39.56	440,300
Nov 19, 2020	37.57	39.99	37.12	38.49	38.49	437,700
Nov 18, 2020	39.50	40.08	37.49	37.87	37.87	259,800
Nov 17, 2020	39.23	39.89	36.30	39.59	39.59	630,500
Nov 16, 2020	40.51	42.22	39.45	40.00	40.00	437,500
Nov 13, 2020	38.62	40.99	38.11	39.94	39.94	347,400
Nov 12, 2020	34.87	39.57	34.49	38.04	38.04	413,400
Nov 11, 2020	35.36	36.84	34.61	35.76	35.76	263,900
Nov 10, 2020	34.57	35.40	33.51	35.04	35.04	306,900
Nov 09, 2020	33.78	35.13	32.86	34.48	34.48	374,600
Nov 06, 2020	33.69	33.94	32.24	33.51	33.51	228,800
Nov 05, 2020	32.23	33.97	31.10	33.59	33.59	575,400
Nov 04, 2020	31.39	33.43	31.32	31.93	31.93	536,400
Nov 03, 2020	31.15	31.73	30.03	31.20	31.20	238,600
Nov 02, 2020	30.39	30.86	29.10	30.78	30.78	349,500
Oct 30, 2020	31.29	32.11	29.65	30.19	30.19	208,800
Oct 29, 2020	31.58	32.51	30.37	31.53	31.53	332,100
Oct 28, 2020	32.61	32.83	31.29	31.68	31.68	228,300
Oct 27, 2020	33.80	34.35	30.89	32.92	32.92	591,600
Oct 26, 2020	34.52	35.56	31.06	33.67	33.67	1,514,400
Oct 23, 2020	39.72	40.61	37.91	40.37	40.37	275,600
Oct 22, 2020	38.12	40.54	36.51	39.45	39.45	381,000
Oct 21, 2020	42.67	43.13	36.87	38.55	38.55	489,500
Oct 20, 2020	44.78	44.78	42.08	42.70	42.70	223,300
Oct 19, 2020	45.83	45.93	44.60	44.70	44.70	228,100
Oct 16, 2020	43.69	45.92	43.48	45.49	45.49	260,700
Oct 15, 2020	43.23	45.11	42.50	44.70	44.70	326,400
Oct 14, 2020	44.39	44.79	43.29	43.66	43.66	320,200
Oct 13, 2020	41.60	45.00	41.60	44.54	44.54	456,000
Oct 12, 2020	40.21	41.91	39.23	41.57	41.57	329,400
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,841.94+73.47(+1.95%)

Dow 3031,496.30+572.16(+1.85%)

Nasdaq12,920.15+196.68(+1.55%)

Revolution Medicines, Inc. (RVMD)

S&P 500
3,841.94
+73.47(+1.95%)

Dow 30
31,496.30
+572.16(+1.85%)

Nasdaq
12,920.15
+196.68(+1.55%)