Revolution Medicines Inc. (RVMD)
NASDAQ: RVMD
· Real-Time Price · USD
46.71
1.01 (2.21%)
At close: Oct 03, 2025, 3:59 PM
46.67
-0.09%
After-hours: Oct 03, 2025, 05:36 PM EDT
RVMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 46.18 | 46.44 | 45.61 | 45.70 | 45.70 | -0.35% | 1,486,652 |
| Oct 1, 2025 | 46.54 | 47.08 | 45.83 | 45.86 | 45.86 | -1.80% | 3,140,452 |
| Sep 30, 2025 | 45.91 | 46.81 | 45.49 | 46.70 | 46.70 | 1.37% | 1,615,010 |
| Sep 29, 2025 | 44.05 | 47.22 | 44.05 | 46.07 | 46.07 | 4.90% | 3,795,800 |
| Sep 26, 2025 | 42.79 | 44.02 | 42.78 | 43.92 | 43.92 | 3.32% | 1,934,354 |
| Sep 25, 2025 | 43.12 | 43.59 | 42.18 | 42.51 | 42.51 | -2.37% | 1,531,277 |
| Sep 24, 2025 | 44.26 | 44.88 | 43.16 | 43.54 | 43.54 | -1.52% | 1,919,111 |
| Sep 23, 2025 | 44.18 | 44.55 | 43.91 | 44.21 | 44.21 | -0.45% | 1,547,337 |
| Sep 22, 2025 | 43.88 | 45.23 | 43.51 | 44.41 | 44.41 | 2.00% | 2,008,800 |
| Sep 19, 2025 | 45.52 | 45.54 | 43.40 | 43.54 | 43.54 | -3.72% | 2,868,241 |
| Sep 18, 2025 | 44.20 | 45.36 | 44.03 | 45.22 | 45.22 | 3.22% | 1,765,125 |
| Sep 17, 2025 | 44.74 | 45.31 | 43.70 | 43.81 | 43.81 | -1.99% | 2,472,556 |
| Sep 16, 2025 | 46.27 | 46.74 | 44.60 | 44.70 | 44.70 | -3.25% | 2,871,283 |
| Sep 15, 2025 | 46.83 | 47.21 | 45.48 | 46.20 | 46.20 | -0.75% | 1,700,340 |
| Sep 12, 2025 | 46.80 | 47.04 | 45.18 | 46.55 | 46.55 | 0.67% | 3,632,257 |
| Sep 11, 2025 | 42.90 | 46.86 | 42.42 | 46.24 | 46.24 | 14.31% | 4,747,033 |
| Sep 10, 2025 | 40.92 | 41.08 | 39.73 | 40.45 | 40.45 | -1.20% | 1,789,100 |
| Sep 9, 2025 | 41.23 | 41.60 | 40.44 | 40.94 | 40.94 | -0.29% | 1,444,911 |
| Sep 8, 2025 | 40.30 | 41.42 | 40.25 | 41.06 | 41.06 | 1.38% | 1,794,900 |
| Sep 5, 2025 | 39.73 | 41.11 | 39.17 | 40.50 | 40.50 | 3.98% | 1,706,109 |
Page 1 of 71