Skip to main content

Revolution Medicines Inc (NQ: RVMD )

47.04 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 47.83 48.11 46.55 47.04 1,376,561 -1.03(-2.14%)
Dec 06, 2024 47.26 48.38 47.03 48.07 3,643,117 +0.77(+1.63%)
Dec 05, 2024 48.34 49.06 46.78 47.30 3,058,043 -0.95(-1.97%)
Dec 04, 2024 48.02 49.88 46.12 48.25 7,157,921 +0.02(+0.04%)
Dec 03, 2024 50.00 50.20 47.85 48.23 4,218,542 -3.57(-6.89%)
Dec 02, 2024 54.18 54.91 49.65 51.80 4,273,400 -6.05(-10.46%)
Nov 29, 2024 57.88 59.35 57.36 57.85 1,263,368 -0.73(-1.25%)
Nov 27, 2024 58.83 59.20 57.45 58.58 416,872 -0.05(-0.09%)
Nov 26, 2024 58.21 59.72 57.05 58.63 764,233 +1.13(+1.97%)
Nov 25, 2024 57.77 57.97 56.44 57.50 1,890,541 +0.75(+1.32%)
Nov 22, 2024 57.06 57.41 56.39 56.75 1,165,824 -0.03(-0.05%)
Nov 21, 2024 57.53 58.83 56.50 56.78 864,686 -0.29(-0.51%)
Nov 20, 2024 56.25 57.97 56.01 57.07 843,950 +0.60(+1.06%)
Nov 19, 2024 53.93 56.55 53.71 56.47 961,588 +2.23(+4.11%)
Nov 18, 2024 55.31 55.95 53.69 54.24 1,259,520 -0.89(-1.61%)
Nov 15, 2024 56.97 57.18 54.89 55.13 1,944,303 -2.24(-3.90%)
Nov 14, 2024 58.21 58.40 57.27 57.37 1,721,641 -0.76(-1.31%)
Nov 13, 2024 59.82 59.95 58.11 58.13 1,141,594 -1.20(-2.02%)
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%)
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.