Skip to main content

Revolution Medicines Inc (NQ: RVMD )

59.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 12, 2024 60.04 60.82 58.62 59.33 1,236,491 -1.27(-2.10%)
Nov 11, 2024 61.45 62.40 60.59 60.60 1,319,309 +0.16(+0.26%)
Nov 08, 2024 59.07 61.06 58.99 60.44 1,807,723 +1.34(+2.27%)
Nov 07, 2024 58.00 60.11 57.02 59.10 1,980,846 -0.32(-0.54%)
Nov 06, 2024 59.97 60.53 57.77 59.42 2,400,160 +2.67(+4.70%)
Nov 05, 2024 55.62 56.91 54.97 56.75 2,468,485 +0.88(+1.58%)
Nov 04, 2024 55.01 56.56 54.15 55.87 1,511,676 +0.78(+1.42%)
Nov 01, 2024 53.43 55.20 53.43 55.09 1,383,829 +1.59(+2.97%)
Oct 31, 2024 50.18 54.41 50.13 53.50 2,685,414 +3.00(+5.94%)
Oct 30, 2024 50.06 51.10 49.92 50.50 1,346,752 +0.08(+0.16%)
Oct 29, 2024 47.82 50.66 47.56 50.42 1,430,351 +2.67(+5.59%)
Oct 28, 2024 47.62 47.85 46.74 47.75 1,167,933 +1.33(+2.87%)
Oct 25, 2024 47.10 48.98 46.34 46.42 2,082,736 -0.83(-1.76%)
Oct 24, 2024 48.30 49.62 47.02 47.25 1,539,672 -1.26(-2.60%)
Oct 23, 2024 48.00 49.94 45.99 48.51 2,581,387 +1.38(+2.93%)
Oct 22, 2024 47.53 47.99 46.57 47.13 769,749 -0.62(-1.30%)
Oct 21, 2024 50.26 50.31 47.52 47.75 1,104,740 -2.68(-5.31%)
Oct 18, 2024 50.10 50.94 49.86 50.43 649,297 +0.43(+0.86%)
Oct 17, 2024 50.54 50.70 49.31 50.00 888,043 -0.42(-0.83%)
Oct 16, 2024 49.00 51.00 48.70 50.42 1,055,157 +1.43(+2.92%)
Oct 15, 2024 49.33 49.82 48.48 48.99 881,280 -0.23(-0.47%)
Oct 14, 2024 50.11 50.57 48.98 49.22 829,877 -1.26(-2.50%)
Oct 11, 2024 49.43 51.00 49.19 50.48 1,299,309 +0.98(+1.98%)
Oct 10, 2024 48.87 49.52 48.47 49.50 774,158 +0.01(+0.02%)
Oct 09, 2024 50.00 50.00 48.79 49.49 1,116,157 -0.28(-0.56%)
Oct 08, 2024 47.03 50.00 47.03 49.77 1,444,774 +2.43(+5.13%)
Oct 07, 2024 47.01 47.42 45.99 47.34 953,624 +0.02(+0.04%)
Oct 04, 2024 46.50 47.93 46.50 47.32 1,081,758 +1.19(+2.58%)
Oct 03, 2024 45.52 46.35 45.31 46.13 602,416 +0.15(+0.33%)
Oct 02, 2024 44.78 46.23 43.98 45.98 896,854 +0.81(+1.79%)
Oct 01, 2024 45.32 45.67 44.25 45.17 1,036,176 -0.18(-0.40%)
Sep 30, 2024 44.03 45.50 43.91 45.35 938,064 +1.18(+2.67%)
Sep 27, 2024 44.50 44.92 44.07 44.17 534,931 +0.31(+0.71%)
Sep 26, 2024 45.36 45.55 43.70 43.86 760,188 -1.00(-2.23%)
Sep 25, 2024 44.88 46.24 44.48 44.86 1,507,632 +0.46(+1.04%)
Sep 24, 2024 43.67 44.64 42.95 44.40 1,633,384 +1.77(+4.15%)
Sep 23, 2024 45.22 45.89 42.58 42.63 1,251,155 -2.79(-6.14%)
Sep 20, 2024 46.34 46.34 45.00 45.42 3,686,130 -0.76(-1.65%)
Sep 19, 2024 45.42 46.60 44.51 46.18 1,269,505 +2.12(+4.81%)
Sep 18, 2024 44.02 45.30 43.47 44.06 881,433 +0.29(+0.66%)
Sep 17, 2024 44.22 44.56 42.63 43.77 1,006,279 -0.77(-1.73%)
Sep 16, 2024 43.79 44.61 43.79 44.54 878,874 +0.84(+1.92%)
Sep 13, 2024 42.45 43.98 42.19 43.70 966,073 +1.73(+4.12%)
Sep 12, 2024 42.03 42.37 41.55 41.97 781,345 +0.31(+0.74%)
Sep 11, 2024 41.30 41.88 41.22 41.66 406,011 +0.03(+0.07%)
Sep 10, 2024 42.31 42.31 40.99 41.63 730,722 -0.49(-1.16%)
Sep 09, 2024 42.12 43.13 41.82 42.12 653,526 +0.28(+0.67%)
Sep 06, 2024 43.44 43.80 40.80 41.84 861,530 -1.40(-3.24%)
Sep 05, 2024 42.81 43.27 42.14 43.24 449,796 +0.83(+1.96%)
Sep 04, 2024 41.49 42.53 41.09 42.41 555,730 +0.85(+2.05%)
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.