Revolution Medicines Inc (RVMD) Historical Stock Data
39.41 ↑0.42 (1.08%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVMD is up 0.39% a day on average. There have been 18 days where Revolution Medicines Inc closed green and 12 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 39.38 | 39.41 | ↑$0.03 (0.08%) | 38.70 | 39.80 | 1.12M |
| 2024-05-16 | 39.52 | 38.99 | ↓$0.53 (-1.34%) | 38.59 | 39.98 | 1.01M |
| 2024-05-15 | 38.10 | 39.39 | ↑$1.29 (3.39%) | 38.08 | 39.93 | 1.34M |
| 2024-05-14 | 37.31 | 37.38 | ↑$0.07 (0.19%) | 36.92 | 37.98 | 0.95M |
| 2024-05-13 | 37.52 | 37.17 | ↓$0.35 (-0.93%) | 36.80 | 37.92 | 1.45M |
| 2024-05-10 | 37.41 | 37.25 | ↓$0.16 (-0.43%) | 36.91 | 37.72 | 1.01M |
| 2024-05-09 | 39.25 | 37.45 | ↓$1.80 (-4.59%) | 36.92 | 39.25 | 1.23M |
| 2024-05-08 | 38.07 | 38.31 | ↑$0.24 (0.63%) | 38.04 | 38.96 | 0.92M |
| 2024-05-07 | 39.05 | 38.88 | ↓$0.17 (-0.44%) | 38.38 | 39.31 | 0.93M |
| 2024-05-06 | 40.01 | 39.05 | ↓$0.96 (-2.40%) | 38.37 | 40.01 | 1.39M |
| 2024-05-03 | 40.00 | 40.20 | ↑$0.20 (0.50%) | 39.10 | 40.21 | 789.40K |
| 2024-05-02 | 39.03 | 39.19 | ↑$0.16 (0.41%) | 38.32 | 39.60 | 1.22M |
| 2024-05-01 | 37.24 | 38.82 | ↑$1.58 (4.24%) | 37.09 | 39.49 | 1.44M |
| 2024-04-30 | 36.88 | 37.28 | ↑$0.40 (1.08%) | 36.50 | 37.69 | 1.09M |
| 2024-04-29 | 36.20 | 37.11 | ↑$0.91 (2.51%) | 36.11 | 37.22 | 1.25M |
| 2024-04-26 | 35.38 | 35.96 | ↑$0.58 (1.64%) | 34.65 | 36.36 | 1.21M |
| 2024-04-25 | 34.94 | 35.33 | ↑$0.39 (1.12%) | 34.68 | 35.83 | 1.19M |
| 2024-04-24 | 36.28 | 35.59 | ↓$0.69 (-1.90%) | 35.15 | 36.50 | 1.28M |
| 2024-04-23 | 36.45 | 36.26 | ↓$0.19 (-0.52%) | 36.17 | 37.87 | 1.37M |
| 2024-04-22 | 35.31 | 36.43 | ↑$1.12 (3.17%) | 34.87 | 36.71 | 0.92M |
| 2024-04-19 | 36.01 | 34.92 | ↓$1.09 (-3.03%) | 34.23 | 36.37 | 1.24M |
| 2024-04-18 | 36.66 | 35.83 | ↓$0.83 (-2.26%) | 35.79 | 37.19 | 1.06M |
| 2024-04-17 | 36.49 | 36.82 | ↑$0.33 (0.90%) | 36.07 | 37.56 | 1.15M |
| 2024-04-16 | 35.25 | 36.25 | ↑$1.00 (2.84%) | 35.03 | 36.62 | 1.19M |
| 2024-04-15 | 35.99 | 35.54 | ↓$0.45 (-1.25%) | 34.63 | 36.55 | 1.16M |
| 2024-04-12 | 37.79 | 36.07 | ↓$1.72 (-4.55%) | 35.21 | 37.98 | 1.63M |
| 2024-04-11 | 36.69 | 37.41 | ↑$0.72 (1.96%) | 35.60 | 38.73 | 2.51M |
| 2024-04-10 | 33.98 | 36.50 | ↑$2.52 (7.42%) | 33.62 | 37.50 | 4.43M |
| 2024-04-09 | 32.29 | 32.99 | ↑$0.70 (2.17%) | 31.91 | 33.50 | 1.95M |
| 2024-04-08 | 31.57 | 31.91 | ↑$0.34 (1.08%) | 31.05 | 32.02 | 863.32K |
Create an account or log in to view more rows.
$RVMD diamond balls
$RVMD wow you bulls are losers
$RVMD come on bulls we can do it
don’t let bears win
$RVMD steady steady n hold
$RVMD used to this fuckery!! Not leaving no chance !
$RVMD fake wall lets break it
$RVMD News Plz.....
$RVMD hot damn <3
$RVMD Tomorrow
$RVMD warming up