Skip to main content

Revolution Medicines, Inc. - Common Stock (NQ:RVMD)

37.97 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2025 38.32 38.69 37.56 37.97 1,943,407 -0.36(-0.93%)
Aug 28, 2025 37.96 39.54 37.72 38.33 2,069,806 +0.29(+0.75%)
Aug 27, 2025 37.21 38.25 35.64 38.04 2,352,079 +0.77(+2.05%)
Aug 26, 2025 35.71 37.40 35.62 37.27 2,376,488 +1.60(+4.50%)
Aug 25, 2025 36.92 37.16 35.64 35.67 1,510,813 -1.34(-3.62%)
Aug 22, 2025 36.63 37.91 36.47 37.01 1,091,787 +0.53(+1.45%)
Aug 21, 2025 35.99 36.55 35.42 36.48 1,955,436 +0.32(+0.88%)
Aug 20, 2025 36.42 36.74 35.72 36.16 1,277,120 -0.38(-1.04%)
Aug 19, 2025 36.76 36.77 36.27 36.54 1,999,737 +0.09(+0.25%)
Aug 18, 2025 36.49 37.89 36.41 36.45 1,958,128 +0.13(+0.36%)
Aug 15, 2025 36.84 36.84 35.82 36.32 1,391,929 +0.30(+0.83%)
Aug 14, 2025 35.65 36.25 35.22 36.02 2,807,775 -0.05(-0.14%)
Aug 13, 2025 35.30 36.24 34.88 36.07 2,411,971 +0.81(+2.30%)
Aug 12, 2025 34.82 35.60 34.21 35.26 2,516,990 +0.56(+1.61%)
Aug 11, 2025 34.88 35.18 34.14 34.70 1,524,533 -0.30(-0.86%)
Aug 08, 2025 35.00 35.93 34.31 35.00 3,790,295 +0.05(+0.14%)
Aug 07, 2025 34.18 36.16 34.00 34.95 3,793,906 -1.72(-4.69%)
Aug 06, 2025 37.96 38.33 36.39 36.67 1,767,596 -1.72(-4.48%)
Aug 05, 2025 37.00 38.60 36.54 38.39 1,793,599 +1.21(+3.25%)
Aug 04, 2025 36.68 37.26 36.20 37.18 842,414 +0.55(+1.50%)
Aug 01, 2025 37.00 37.31 36.44 36.63 985,086 -0.64(-1.72%)
Jul 31, 2025 36.84 38.10 36.77 37.27 1,326,303 +0.26(+0.69%)
Jul 30, 2025 37.41 38.02 36.65 37.02 1,870,880 +0.01(+0.01%)
Jul 29, 2025 37.50 37.77 36.60 37.01 1,364,610 -0.25(-0.67%)
Jul 28, 2025 38.05 38.45 37.20 37.26 1,390,830 -0.65(-1.70%)
Jul 25, 2025 37.22 38.24 36.66 37.91 1,233,558 +0.69(+1.84%)
Jul 24, 2025 37.53 37.80 37.16 37.22 1,980,092 -0.31(-0.83%)
Jul 23, 2025 38.70 38.78 37.17 37.53 1,296,353 -0.74(-1.93%)
Jul 22, 2025 38.44 39.25 38.06 38.27 1,227,571 -0.15(-0.39%)
Jul 21, 2025 38.48 39.55 38.26 38.42 1,671,661 +0.12(+0.31%)
Jul 18, 2025 39.41 39.62 38.26 38.30 2,141,511 -0.75(-1.92%)
Jul 17, 2025 38.34 39.11 38.34 39.05 1,488,011 +0.65(+1.69%)
Jul 16, 2025 38.11 39.06 38.11 38.40 1,244,505 +0.59(+1.56%)
Jul 15, 2025 39.45 39.45 37.72 37.81 1,574,760 -0.56(-1.46%)
Jul 14, 2025 38.05 38.94 37.97 38.37 1,020,791 +0.35(+0.92%)
Jul 11, 2025 38.26 38.47 37.85 38.02 1,402,330 -0.48(-1.25%)
Jul 10, 2025 38.72 38.97 37.67 38.50 1,521,104 -0.02(-0.05%)
Jul 09, 2025 36.86 38.75 36.63 38.52 2,536,331 +2.08(+5.71%)
Jul 08, 2025 36.74 37.07 36.37 36.44 1,595,797 -0.23(-0.63%)
Jul 07, 2025 37.66 37.88 36.53 36.67 1,593,223 -1.20(-3.17%)
Jul 03, 2025 37.25 38.03 37.17 37.87 1,106,610 +0.68(+1.83%)
Jul 02, 2025 36.92 37.90 36.65 37.19 1,848,959 +0.30(+0.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.