Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
19.47-0.53 (-2.65%)
At close: 04:00PM EDT
19.50 +0.03 (+0.15%)
After hours: 05:35PM EDT
Advertisement
Advertisement
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 202219.5920.0018.8819.4719.47396,737
Oct 04, 202219.9820.4919.4920.0020.00761,200
Oct 03, 202220.1920.4519.3519.5319.53506,500
Sep 30, 202219.5420.4819.5419.7219.72600,000
Sep 29, 202219.5419.7318.8119.5519.55817,400
Sep 28, 202219.3120.0819.1719.8019.80877,200
Sep 27, 202218.8019.6818.5018.8618.86824,200
Sep 26, 202218.5219.3018.3118.3518.35676,800
Sep 23, 202218.2018.5017.3918.4318.431,030,400
Sep 22, 202217.0918.6017.0318.4118.411,518,900
Sep 21, 202219.6319.6317.3817.4617.46806,200
Sep 20, 202218.9519.7018.9519.5219.52664,900
Sep 19, 202219.9019.9018.5219.2319.231,092,300
Sep 16, 202220.4520.5319.4420.2220.223,926,100
Sep 15, 202219.6421.0019.1520.6820.681,021,000
Sep 14, 202220.0020.6019.5619.8419.841,040,400
Sep 13, 202221.5721.5719.8619.9419.94819,400
Sep 12, 202221.2121.9921.2121.9421.94652,800
Sep 09, 202221.8122.0221.3321.6221.62424,900
Sep 08, 202220.7821.9120.4121.6921.69483,000
Sep 07, 202219.9721.1919.9721.0321.03486,600
Sep 06, 202221.1121.6319.9520.0120.01544,000
Sep 02, 202222.7522.7521.1121.3421.34713,700
Sep 01, 202220.8521.6320.1321.6121.61542,300
Aug 31, 202220.2620.9619.9320.8320.83614,700
Aug 30, 202221.1121.2319.5319.9919.99672,500
Aug 29, 202220.8121.4220.7120.9120.91629,700
Aug 26, 202222.8022.8821.1821.2621.26830,700
Aug 25, 202223.3723.4022.2522.8022.80667,900
Aug 24, 202222.9323.4622.7123.2423.24518,500
Aug 23, 202222.4923.3122.0223.0023.00649,000
Aug 22, 202222.4123.2722.0322.3822.38663,000
Aug 19, 202222.3923.1422.1622.5822.58572,100
Aug 18, 202223.5723.8722.0423.0523.051,334,300
Aug 17, 202225.6526.1023.8724.2024.20629,600
Aug 16, 202225.8226.3125.2926.0026.001,051,900
Aug 15, 202225.1225.9424.9325.8425.84795,600
Aug 12, 202223.4725.7223.4725.4325.43855,700
Aug 11, 202224.1325.2223.0023.5023.50792,200
Aug 10, 202224.7625.4824.2424.5124.51901,800
Aug 09, 202224.3124.7423.2423.7623.76744,600
Aug 08, 202225.0225.5723.7924.4024.401,270,000
Aug 05, 202221.4525.2521.2024.9824.981,241,000
Aug 04, 202220.5721.8220.5721.8021.80739,800
Aug 03, 202220.5321.1720.3020.6020.60905,700
Aug 02, 202219.5020.5519.0920.3720.371,018,200
Aug 01, 202222.0322.7419.5719.8219.821,470,500
Jul 29, 202222.9723.0822.2422.5922.59883,700
Jul 28, 202224.3024.3823.1123.2623.26756,300
Jul 27, 202224.7924.8523.9324.2024.20844,400
Jul 26, 202223.2124.7423.2124.3124.311,114,400
Jul 25, 202222.3122.7721.9222.5222.52418,500
Jul 22, 202223.7824.3522.0722.3522.35978,700
Jul 21, 202223.4524.0622.9523.6023.601,603,700
Jul 20, 202221.0723.5220.8523.5023.507,586,300
Jul 19, 202223.0924.6922.5624.5824.58463,100
Jul 18, 202223.5224.2522.5822.8222.82401,000
Jul 15, 202223.8923.8922.4823.3023.30534,600
Jul 14, 202223.1323.9822.6123.3623.36428,400
Jul 13, 202221.8523.4721.8523.1423.14491,600
Jul 12, 202222.1522.5520.7022.4822.48584,000
Jul 11, 202223.0923.5121.8421.9621.96502,900
Jul 08, 202222.9523.6722.6823.4123.41438,900
Jul 07, 202223.2224.0722.4623.2123.21867,900
Jul 06, 202223.1924.4123.1923.3323.33606,200
Jul 05, 202220.5823.2520.2123.2323.23718,100
Jul 01, 202219.6420.9819.4520.8920.89591,200
Jun 30, 202218.5520.0618.5519.4919.49740,300
Jun 29, 202217.4719.1017.0019.0819.081,307,200
Jun 28, 202218.5018.6717.3917.5017.50532,500
Jun 27, 202218.8918.9318.3918.5018.50445,500
Jun 24, 202219.1519.4318.1618.8718.871,407,900
Jun 23, 202218.2719.1717.9819.1719.171,689,200
Jun 22, 202217.5818.8817.5818.1518.151,493,200
Jun 21, 202218.5719.3018.1818.1918.19908,000
Jun 17, 202217.0218.3816.7918.0118.011,269,500
Jun 16, 202216.5816.9716.1916.8016.801,654,300
Jun 15, 202217.0817.4716.4017.1217.122,094,900
Jun 14, 202216.5616.8615.7316.8116.81637,600
Jun 13, 202216.9917.4915.6416.4016.40501,000
Jun 10, 202218.3419.1417.5317.9117.91722,500
Jun 09, 202219.4319.7418.8318.9218.92387,600
Jun 08, 202219.6121.0719.2819.6219.621,289,900
Jun 07, 202218.8219.8518.3919.7219.721,301,400
Jun 06, 202219.4119.7518.4319.0219.021,189,100
Jun 03, 202217.1019.1517.1019.1319.13720,900
Jun 02, 202216.4517.5816.0817.3017.30490,600
Jun 01, 202217.2117.5015.9316.5216.52450,100
May 31, 202216.5917.2816.3216.9816.98667,400
May 27, 202215.8816.9215.2716.9016.90588,800
May 26, 202215.7016.1115.3415.8915.89386,300
May 25, 202215.6116.0115.2715.6015.60728,800
May 24, 202216.4216.5415.4315.6515.65447,500
May 23, 202215.6816.7915.3216.6316.63427,200
May 20, 202215.2415.7714.7015.7315.73691,000
May 19, 202215.6415.7614.6615.1615.161,087,000
May 18, 202215.9816.5015.3015.4715.47482,600
May 17, 202215.9716.7615.7416.5316.53394,500
May 16, 202215.5315.9915.2115.5515.55443,700
May 13, 202214.8416.3314.8015.6715.67544,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement