Revolution Medicines Inc.
40.05
0.22 (0.55%)
At close: Jan 15, 2025, 10:32 AM

RVMD Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 42.86 42.97 39.52 39.83 -2.74 -6.44% 2,187,215
Jan 13, 2025 41.71 42.94 41.15 42.57 0.79 1.89% 1,076,500
Jan 10, 2025 43.46 43.73 41.21 41.78 -2.64 -5.94% 1,705,216
Jan 8, 2025 44.45 45.25 44.26 44.42 0.09 0.20% 1,017,500
Jan 7, 2025 44.02 45.24 44.02 44.33 0.49 1.12% 979,433
Jan 6, 2025 44.12 44.50 43.26 43.84 -0.28 -0.63% 1,029,137
Jan 3, 2025 44.24 44.94 44.02 44.12 0.12 0.27% 888,622
Jan 2, 2025 43.93 44.82 43.65 44.00 0.26 0.59% 763,100
Dec 31, 2024 43.45 43.95 43.20 43.74 0.57 1.32% 734,028
Dec 30, 2024 43.89 44.19 42.77 43.17 -1.04 -2.35% 886,684
Dec 27, 2024 44.88 45.00 43.79 44.21 -1.08 -2.38% 2,054,636
Dec 26, 2024 44.06 45.64 43.90 45.29 0.90 2.03% 814,673
Dec 24, 2024 44.00 44.42 43.49 44.39 0.46 1.05% 350,019
Dec 23, 2024 43.61 44.17 43.13 43.93 -0.13 -0.30% 757,728
Dec 20, 2024 42.98 44.22 42.53 44.06 0.77 1.78% 2,673,696
Dec 19, 2024 43.30 44.03 42.67 43.29 0.32 0.74% 1,681,331
Dec 18, 2024 45.27 45.77 42.71 42.97 -2.19 -4.85% 1,408,514
Dec 17, 2024 44.50 46.05 44.46 45.16 0.45 1.01% 1,205,800
Dec 16, 2024 45.03 46.15 44.53 44.71 -0.30 -0.67% 1,595,252
Dec 13, 2024 44.56 45.42 44.50 45.01 0.08 0.18% 1,547,509
Dec 12, 2024 46.08 46.82 44.91 44.93 -1.50 -3.23% 1,302,681
Dec 11, 2024 47.28 47.53 46.42 46.43 -0.86 -1.82% 1,217,827
Dec 10, 2024 48.91 48.91 47.02 47.29 0.25 0.53% 1,413,232
Dec 9, 2024 47.83 48.11 46.55 47.04 -1.03 -2.14% 1,380,100
Dec 6, 2024 47.26 48.38 47.03 48.07 0.77 1.63% 3,643,117
Dec 5, 2024 48.34 49.07 46.78 47.30 -0.95 -1.97% 3,058,100
Dec 4, 2024 48.02 49.88 46.12 48.25 0.02 0.04% 7,158,046
Dec 3, 2024 50.00 50.20 47.85 48.23 -3.57 -6.89% 4,220,417
Dec 2, 2024 54.18 54.91 49.65 51.80 -6.05 -10.46% 4,275,300
Nov 29, 2024 57.88 59.35 57.36 57.85 -0.73 -1.25% 1,192,800
Nov 27, 2024 58.83 59.21 57.45 58.58 -0.05 -0.09% 416,900
Nov 26, 2024 58.21 59.72 57.05 58.63 1.13 1.97% 764,458
Nov 25, 2024 57.77 57.97 56.44 57.50 0.75 1.32% 1,890,542
Nov 22, 2024 57.06 57.41 56.39 56.75 -0.03 -0.05% 1,165,824
Nov 21, 2024 57.53 58.83 56.50 56.78 -0.29 -0.51% 864,886
Nov 20, 2024 56.25 57.97 56.01 57.07 0.60 1.06% 844,000
Nov 19, 2024 53.93 56.55 53.71 56.47 2.23 4.11% 961,600
Nov 18, 2024 55.31 55.95 53.69 54.24 -0.89 -1.61% 1,259,520
Nov 15, 2024 56.97 57.18 54.89 55.13 -2.24 -3.90% 1,944,303
Nov 14, 2024 58.21 58.40 57.27 57.37 -0.76 -1.31% 1,721,641
Nov 13, 2024 59.82 59.95 58.11 58.13 -1.20 -2.02% 1,141,600
Nov 12, 2024 60.04 60.82 58.63 59.33 -1.27 -2.10% 1,236,500
Nov 11, 2024 61.45 62.40 60.59 60.60 0.16 0.26% 1,319,900
Nov 8, 2024 59.07 61.06 59.00 60.44 1.34 2.27% 1,807,723
Nov 7, 2024 58.00 60.11 57.02 59.10 -0.32 -0.54% 1,980,855
Nov 6, 2024 59.97 60.53 57.77 59.42 2.67 4.70% 2,400,397
Nov 5, 2024 55.62 56.91 54.97 56.75 0.88 1.58% 2,468,500
Nov 4, 2024 55.01 56.56 54.15 55.87 0.78 1.42% 1,511,730
Nov 1, 2024 53.43 55.20 53.43 55.09 1.59 2.97% 1,383,829
Oct 31, 2024 50.18 54.41 50.13 53.50 3.00 5.94% 2,685,414

Create Price Alert on RVMD

Your price alert will notify you when the stock price is above 40.05.

Add to Watchlist