Revolution Medicines Inc. (RVMD)
NASDAQ: RVMD
· Real-Time Price · USD
36.30
0.28 (0.78%)
At close: Aug 15, 2025, 3:59 PM
36.32
0.04%
After-hours: Aug 15, 2025, 04:34 PM EDT
RVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 35.65 | 36.25 | 35.22 | 36.02 | 36.02 | -0.14% | 2,349,319 |
| Aug 13, 2025 | 35.30 | 36.24 | 34.88 | 36.07 | 36.07 | 2.30% | 2,412,059 |
| Aug 12, 2025 | 34.82 | 35.60 | 34.21 | 35.26 | 35.26 | 1.61% | 2,517,000 |
| Aug 11, 2025 | 34.88 | 35.18 | 34.14 | 34.70 | 34.70 | -0.86% | 1,524,533 |
| Aug 8, 2025 | 35.00 | 35.93 | 34.31 | 35.00 | 35.00 | 0.14% | 3,790,300 |
| Aug 7, 2025 | 34.18 | 36.16 | 34.00 | 34.95 | 34.95 | -4.69% | 3,793,906 |
| Aug 6, 2025 | 37.96 | 38.33 | 36.39 | 36.67 | 36.67 | -4.48% | 1,767,700 |
| Aug 5, 2025 | 37.00 | 38.60 | 36.54 | 38.39 | 38.39 | 3.25% | 1,793,618 |
| Aug 4, 2025 | 36.68 | 37.26 | 36.20 | 37.18 | 37.18 | 1.50% | 842,415 |
| Aug 1, 2025 | 37.00 | 37.31 | 36.44 | 36.63 | 36.63 | -1.72% | 985,100 |
| Jul 31, 2025 | 36.84 | 38.10 | 36.77 | 37.27 | 37.27 | 0.68% | 1,326,303 |
| Jul 30, 2025 | 37.41 | 38.02 | 36.65 | 37.02 | 37.02 | 0.03% | 1,870,900 |
| Jul 29, 2025 | 37.50 | 37.77 | 36.60 | 37.01 | 37.01 | -0.67% | 1,364,818 |
| Jul 28, 2025 | 38.05 | 38.45 | 37.21 | 37.26 | 37.26 | -1.71% | 1,390,830 |
| Jul 25, 2025 | 37.22 | 38.24 | 36.66 | 37.91 | 37.91 | 1.85% | 1,233,558 |
| Jul 24, 2025 | 37.53 | 37.80 | 37.16 | 37.22 | 37.22 | -0.83% | 1,980,300 |
| Jul 23, 2025 | 38.70 | 38.78 | 37.17 | 37.53 | 37.53 | -1.93% | 1,296,409 |
| Jul 22, 2025 | 38.44 | 39.25 | 38.06 | 38.27 | 38.27 | -0.39% | 1,227,600 |
| Jul 21, 2025 | 38.48 | 39.55 | 38.26 | 38.42 | 38.42 | 0.31% | 1,671,700 |
| Jul 18, 2025 | 39.41 | 39.62 | 38.26 | 38.30 | 38.30 | -1.92% | 2,141,511 |