Skip to main content

Revolution Medicines Inc (NQ: RVMD )

46.14 +0.10 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 46.36 47.42 45.52 46.04 1,583,927 -0.38(-0.82%)
Jul 17, 2024 46.02 47.18 45.41 46.42 2,503,675 -0.35(-0.75%)
Jul 16, 2024 47.35 47.78 45.89 46.77 2,816,662 +0.77(+1.67%)
Jul 15, 2024 47.45 48.61 42.61 46.00 7,483,870 +0.86(+1.91%)
Jul 12, 2024 44.90 45.26 43.27 45.14 3,062,083 +1.79(+4.13%)
Jul 11, 2024 43.49 44.08 41.67 43.35 3,396,536 +0.89(+2.10%)
Jul 10, 2024 44.05 44.17 42.36 42.46 1,538,161 -1.46(-3.32%)
Jul 09, 2024 40.83 44.80 40.53 43.92 4,218,733 +4.34(+10.97%)
Jul 08, 2024 39.41 39.98 38.63 39.58 1,769,155 +2.05(+5.46%)
Jul 05, 2024 36.61 37.61 36.50 37.53 609,781 +0.61(+1.65%)
Jul 03, 2024 37.69 37.94 36.82 36.92 381,412 -0.46(-1.23%)
Jul 02, 2024 39.02 39.20 37.31 37.38 1,139,202 -1.43(-3.68%)
Jul 01, 2024 38.81 39.56 38.42 38.81 1,583,059 +0.00(+0.00%)
Jun 28, 2024 38.32 38.96 37.76 38.81 4,136,601 +0.28(+0.73%)
Jun 27, 2024 38.45 38.81 37.64 38.53 845,689 +0.11(+0.29%)
Jun 26, 2024 38.72 38.90 38.11 38.42 806,611 -0.41(-1.06%)
Jun 25, 2024 38.46 39.24 38.46 38.83 1,096,533 +0.33(+0.86%)
Jun 24, 2024 38.43 39.00 37.87 38.50 1,091,062 +0.29(+0.76%)
Jun 21, 2024 37.60 38.60 37.41 38.21 3,722,180 +0.67(+1.78%)
Jun 20, 2024 37.75 37.85 36.93 37.54 1,048,795 -0.18(-0.48%)
Jun 18, 2024 37.04 37.90 36.71 37.72 1,055,933 +0.62(+1.67%)
Jun 17, 2024 38.15 38.47 36.48 37.10 1,369,150 -1.52(-3.94%)
Jun 14, 2024 39.34 39.50 37.90 38.62 844,927 -1.12(-2.82%)
Jun 13, 2024 39.71 40.30 39.47 39.74 743,243 -0.25(-0.63%)
Jun 12, 2024 40.02 40.70 39.43 39.99 1,133,026 +0.97(+2.49%)
Jun 11, 2024 39.71 39.71 38.63 39.02 1,025,542 -0.84(-2.11%)
Jun 10, 2024 39.83 40.41 39.20 39.86 986,622 -0.48(-1.19%)
Jun 07, 2024 39.53 40.54 39.07 40.34 729,990 +0.19(+0.47%)
Jun 06, 2024 40.36 40.55 39.39 40.15 1,348,354 -0.53(-1.30%)
Jun 05, 2024 39.92 41.05 39.19 40.68 1,015,163 +0.90(+2.26%)
Jun 04, 2024 40.09 40.80 39.57 39.78 1,050,040 -0.39(-0.97%)
Jun 03, 2024 38.40 41.20 38.27 40.17 1,232,665 +1.84(+4.80%)
May 31, 2024 38.51 39.25 37.90 38.33 1,266,940 +0.16(+0.42%)
May 30, 2024 37.92 38.70 37.84 38.17 849,718 +0.46(+1.22%)
May 29, 2024 37.29 37.84 36.60 37.71 1,207,633 -0.19(-0.50%)
May 28, 2024 38.42 38.65 37.47 37.90 1,410,434 -0.05(-0.13%)
May 24, 2024 38.32 38.66 37.85 37.95 805,955 -0.18(-0.47%)
May 23, 2024 39.87 40.36 37.77 38.13 1,796,757 -1.64(-4.12%)
May 22, 2024 39.66 40.63 39.30 39.77 995,504 +0.11(+0.28%)
May 21, 2024 39.79 39.99 37.78 39.66 1,327,779 -0.37(-0.92%)
May 20, 2024 39.47 40.07 38.97 40.03 2,254,986 +0.62(+1.57%)
May 17, 2024 39.38 39.80 38.70 39.41 1,118,299 +0.42(+1.08%)
May 16, 2024 39.52 39.98 38.59 38.99 1,005,083 -0.40(-1.02%)
May 15, 2024 38.10 39.93 38.08 39.39 1,343,383 +2.01(+5.38%)
May 14, 2024 37.31 37.98 36.92 37.38 947,182 +0.21(+0.56%)
May 13, 2024 37.52 37.92 36.80 37.17 1,453,278 -0.08(-0.21%)
May 10, 2024 37.41 37.72 36.91 37.25 1,013,329 -0.20(-0.53%)
May 09, 2024 39.25 39.25 36.92 37.45 1,234,675 -0.86(-2.24%)
May 08, 2024 38.07 38.95 38.04 38.31 916,440 -0.57(-1.47%)
May 07, 2024 39.05 39.31 38.38 38.88 925,062 -0.17(-0.44%)
May 06, 2024 40.01 40.01 38.37 39.05 1,388,307 -1.15(-2.86%)
May 03, 2024 40.00 40.21 39.10 40.20 789,796 +1.01(+2.58%)
May 02, 2024 39.03 39.60 38.32 39.19 1,218,553 +0.37(+0.95%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.