Revolution Medicines Inc. (RVMD)
34.59
0.97 (2.89%)
At close: Apr 02, 2025, 3:59 PM
Revolution Medicines Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 33.28 | 35.00 | 33.23 | 34.60 | 0.98 | 2.91% | 3,756,276 |
| Apr 1, 2025 | 35.35 | 36.05 | 33.25 | 33.62 | -1.74 | -4.92% | 2,705,700 |
| Mar 31, 2025 | 36.31 | 36.77 | 34.72 | 35.36 | -1.99 | -5.33% | 2,324,230 |
| Mar 28, 2025 | 37.95 | 38.11 | 37.03 | 37.35 | -0.75 | -1.97% | 833,200 |
| Mar 27, 2025 | 37.98 | 38.82 | 37.67 | 38.10 | 0.38 | 1.01% | 754,600 |
| Mar 26, 2025 | 38.84 | 39.08 | 37.42 | 37.72 | -0.73 | -1.90% | 1,071,900 |
| Mar 25, 2025 | 39.03 | 39.20 | 37.87 | 38.45 | -0.89 | -2.26% | 922,600 |
| Mar 24, 2025 | 38.65 | 39.59 | 38.42 | 39.34 | 1.23 | 3.23% | 975,100 |
| Mar 21, 2025 | 38.15 | 38.81 | 37.61 | 38.11 | -0.38 | -0.99% | 2,499,663 |
| Mar 20, 2025 | 38.18 | 39.47 | 38.14 | 38.49 | -0.26 | -0.67% | 852,848 |
| Mar 19, 2025 | 38.33 | 38.87 | 38.06 | 38.75 | 0.59 | 1.55% | 1,288,309 |
| Mar 18, 2025 | 39.00 | 39.31 | 38.09 | 38.16 | -0.97 | -2.48% | 752,502 |
| Mar 17, 2025 | 39.06 | 39.63 | 38.60 | 39.13 | 0.01 | 0.03% | 802,500 |
| Mar 14, 2025 | 39.34 | 39.74 | 38.57 | 39.12 | 0.09 | 0.23% | 810,430 |
| Mar 13, 2025 | 39.34 | 40.01 | 38.70 | 39.03 | -0.17 | -0.43% | 845,400 |
| Mar 12, 2025 | 39.64 | 40.87 | 38.57 | 39.20 | 0.31 | 0.80% | 1,261,069 |
| Mar 11, 2025 | 37.09 | 39.43 | 36.78 | 38.89 | 2.07 | 5.62% | 1,975,341 |
| Mar 10, 2025 | 38.50 | 39.15 | 36.13 | 36.82 | -2.39 | -6.10% | 1,818,705 |
| Mar 7, 2025 | 38.93 | 39.85 | 38.21 | 39.21 | -0.01 | -0.03% | 1,781,230 |
| Mar 6, 2025 | 38.85 | 39.65 | 38.40 | 39.22 | -0.40 | -1.01% | 1,460,805 |
| Mar 5, 2025 | 38.20 | 39.71 | 37.80 | 39.62 | 1.66 | 4.37% | 1,528,754 |
| Mar 4, 2025 | 38.02 | 38.46 | 37.33 | 37.96 | -0.38 | -0.99% | 1,436,032 |
| Mar 3, 2025 | 40.90 | 41.44 | 37.90 | 38.34 | -2.40 | -5.89% | 1,576,400 |
| Feb 28, 2025 | 39.33 | 40.82 | 38.99 | 40.74 | 1.66 | 4.25% | 2,015,418 |
| Feb 27, 2025 | 39.90 | 41.99 | 39.04 | 39.08 | -1.42 | -3.51% | 2,141,500 |
| Feb 26, 2025 | 41.34 | 41.68 | 40.19 | 40.50 | -0.84 | -2.03% | 1,288,419 |
| Feb 25, 2025 | 41.59 | 42.22 | 40.88 | 41.34 | 0.11 | 0.27% | 1,537,664 |
| Feb 24, 2025 | 41.41 | 42.21 | 40.61 | 41.23 | -0.11 | -0.27% | 1,528,756 |
| Feb 21, 2025 | 42.80 | 42.94 | 41.26 | 41.34 | -0.92 | -2.18% | 1,119,232 |
| Feb 20, 2025 | 42.55 | 42.76 | 41.63 | 42.26 | -0.08 | -0.19% | 794,000 |
| Feb 19, 2025 | 41.23 | 42.37 | 41.22 | 42.34 | 0.87 | 2.10% | 733,670 |
| Feb 18, 2025 | 40.73 | 41.74 | 40.71 | 41.47 | 0.80 | 1.97% | 932,847 |
| Feb 14, 2025 | 41.50 | 42.23 | 40.13 | 40.67 | -0.65 | -1.57% | 1,461,571 |
| Feb 13, 2025 | 42.14 | 42.68 | 41.24 | 41.32 | -0.68 | -1.62% | 1,112,404 |
| Feb 12, 2025 | 40.73 | 42.10 | 40.73 | 42.00 | 0.55 | 1.33% | 1,041,300 |
| Feb 11, 2025 | 41.51 | 42.18 | 40.84 | 41.45 | -0.61 | -1.45% | 1,042,737 |
| Feb 10, 2025 | 42.23 | 42.55 | 41.75 | 42.06 | -0.13 | -0.31% | 1,092,700 |
| Feb 7, 2025 | 43.38 | 44.02 | 42.09 | 42.19 | -1.38 | -3.17% | 999,700 |
| Feb 6, 2025 | 44.21 | 44.68 | 43.52 | 43.57 | -0.68 | -1.54% | 1,795,601 |
| Feb 5, 2025 | 42.44 | 44.68 | 42.25 | 44.25 | 1.93 | 4.56% | 1,494,147 |
| Feb 4, 2025 | 42.06 | 42.65 | 41.76 | 42.32 | 0.18 | 0.43% | 844,413 |
| Feb 3, 2025 | 42.43 | 42.94 | 41.62 | 42.14 | -0.81 | -1.89% | 897,150 |
| Jan 31, 2025 | 43.11 | 44.00 | 42.60 | 42.95 | -0.12 | -0.28% | 1,414,241 |
| Jan 30, 2025 | 41.30 | 43.16 | 41.30 | 43.07 | 2.15 | 5.25% | 1,111,434 |
| Jan 29, 2025 | 40.72 | 41.33 | 40.49 | 40.92 | 0.00 | 0.00% | 1,031,300 |
| Jan 28, 2025 | 40.89 | 41.92 | 40.35 | 40.92 | 0.19 | 0.47% | 1,497,114 |
| Jan 27, 2025 | 41.08 | 42.84 | 40.22 | 40.73 | -0.26 | -0.63% | 1,410,600 |
| Jan 24, 2025 | 41.04 | 42.06 | 40.07 | 40.99 | -0.15 | -0.36% | 2,178,447 |
| Jan 23, 2025 | 40.53 | 41.19 | 39.96 | 41.14 | 0.22 | 0.54% | 1,125,013 |
| Jan 22, 2025 | 40.16 | 41.58 | 39.96 | 40.92 | 0.76 | 1.89% | 1,222,100 |