Revolution Medicines Inc.... (RVMDW)
0.07
-0.00 (-6.67%)
At close: Mar 28, 2025, 9:30 AM
0.07
0.00%
After-hours: Mar 28, 2025, 04:00 PM EDT
RVMDW Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | -0.01 | -11.11% | 180 |
| Mar 24, 2025 | 0.11 | 0.11 | 0.07 | 0.09 | -0.01 | -10.00% | 10,372 |
| Mar 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.03 | 42.86% | 115 |
| Mar 20, 2025 | 0.08 | 0.09 | 0.07 | 0.07 | -0.01 | -12.50% | 5,124 |
| Mar 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.01 | 14.29% | 1,047 |
| Mar 17, 2025 | 0.08 | 0.10 | 0.06 | 0.07 | -0.04 | -36.36% | 41,623 |
| Mar 13, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00 | 0.00% | 725 |
| Mar 12, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.04 | 57.14% | 734 |
| Mar 5, 2025 | 0.11 | 0.07 | 0.07 | 0.07 | -0.03 | -30.00% | 15,280 |
| Mar 4, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.01 | 11.11% | 541 |
| Mar 3, 2025 | 0.11 | 0.12 | 0.09 | 0.09 | 0.00 | 0.00% | 3,962 |
| Feb 28, 2025 | 0.12 | 0.12 | 0.09 | 0.09 | 0.01 | 12.50% | 5,268 |
| Feb 27, 2025 | 0.10 | 0.10 | 0.08 | 0.08 | -0.03 | -27.27% | 20,175 |
| Feb 26, 2025 | 0.10 | 0.11 | 0.11 | 0.11 | -0.01 | -8.33% | 26,484 |
| Feb 25, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | -0.05 | -29.41% | 938 |
| Feb 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | -0.01 | -5.56% | 342 |
| Feb 21, 2025 | 0.13 | 0.18 | 0.11 | 0.18 | 0.05 | 38.46% | 10,053 |
| Feb 19, 2025 | 0.09 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00% | 1,790 |
| Feb 18, 2025 | 0.13 | 0.13 | 0.09 | 0.13 | 0.03 | 30.00% | 3,190 |
| Feb 14, 2025 | 0.12 | 0.12 | 0.10 | 0.10 | -0.05 | -33.33% | 39,489 |
| Feb 13, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.04 | 36.36% | 546 |
| Feb 12, 2025 | 0.11 | 0.19 | 0.11 | 0.11 | -0.03 | -21.43% | 1,500 |
| Feb 10, 2025 | 0.10 | 0.14 | 0.10 | 0.14 | 0.02 | 16.67% | 500 |
| Feb 7, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 3,342 |
| Feb 5, 2025 | 0.12 | 0.16 | 0.11 | 0.12 | -0.02 | -14.29% | 63,058 |
| Feb 4, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | -0.02 | -12.50% | 6,466 |
| Jan 31, 2025 | 0.14 | 0.16 | 0.14 | 0.16 | 0.04 | 33.33% | 5,263 |
| Jan 30, 2025 | 0.14 | 0.14 | 0.12 | 0.12 | -0.02 | -14.29% | 425 |
| Jan 29, 2025 | 0.14 | 0.14 | 0.13 | 0.14 | 0.01 | 7.69% | 1,258 |
| Jan 28, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | 0.02 | 18.18% | 840 |
| Jan 27, 2025 | 0.13 | 0.14 | 0.10 | 0.11 | -0.01 | -8.33% | 174,246 |
| Jan 24, 2025 | 0.20 | 0.12 | 0.12 | 0.12 | 0.00 | 0.00% | 640 |
| Jan 23, 2025 | 0.20 | 0.20 | 0.08 | 0.12 | -0.03 | -20.00% | 32,003 |
| Jan 22, 2025 | 0.18 | 0.24 | 0.14 | 0.15 | 0.00 | 0.00% | 5,918 |
| Jan 21, 2025 | 0.17 | 0.25 | 0.14 | 0.15 | -0.02 | -11.76% | 14,285 |
| Jan 17, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.04 | 30.77% | 1,802 |
| Jan 16, 2025 | 0.13 | 0.17 | 0.13 | 0.13 | -0.02 | -13.33% | 1,454 |
| Jan 14, 2025 | 0.17 | 0.20 | 0.14 | 0.15 | -0.02 | -11.76% | 111,017 |
| Jan 10, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 1,642 |
| Jan 8, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.00 | 0.00% | 915 |
| Jan 7, 2025 | 0.17 | 0.21 | 0.17 | 0.17 | -0.06 | -26.09% | 1,471 |
| Jan 6, 2025 | 0.17 | 0.23 | 0.17 | 0.23 | 0.06 | 35.29% | 484 |
| Jan 3, 2025 | 0.18 | 0.22 | 0.17 | 0.17 | 0.03 | 21.43% | 11,685 |
| Jan 2, 2025 | 0.18 | 0.18 | 0.14 | 0.14 | -0.04 | -22.22% | 1,094 |
| Dec 31, 2024 | 0.18 | 0.20 | 0.13 | 0.18 | 0.02 | 12.50% | 9,227 |
| Dec 30, 2024 | 0.19 | 0.20 | 0.13 | 0.16 | -0.09 | -36.00% | 16,255 |
| Dec 27, 2024 | 0.21 | 0.25 | 0.16 | 0.25 | 0.09 | 56.25% | 4,812 |
| Dec 26, 2024 | 0.18 | 0.25 | 0.16 | 0.16 | -0.02 | -11.11% | 4,612 |
| Dec 24, 2024 | 0.18 | 0.18 | 0.18 | 0.18 | 0.02 | 12.50% | 393 |
| Dec 23, 2024 | 0.22 | 0.23 | 0.15 | 0.16 | -0.02 | -11.11% | 4,419 |