Revolution Medicines Inc (RVMD) Historical Stock Data
79.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVMD is up 1.09% a day on average. There have been 24 days where Revolution Medicines Inc closed green and 6 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 78.43 | 79.00 | ↑$0.57 (0.73%) | 78.17 | 79.95 | 3.19M |
| 2025-12-12 | 78.85 | 78.92 | ↑$0.07 (0.09%) | 78.05 | 80.44 | 2.24M |
| 2025-12-11 | 78.30 | 78.51 | ↑$0.21 (0.27%) | 77.54 | 79.60 | 2.02M |
| 2025-12-10 | 78.41 | 77.88 | ↓$0.53 (-0.68%) | 77.82 | 79.88 | 2.33M |
| 2025-12-09 | 79.59 | 77.81 | ↓$1.78 (-2.24%) | 77.31 | 79.99 | 2.26M |
| 2025-12-08 | 80.00 | 80.06 | ↑$0.06 (0.08%) | 78.67 | 81.49 | 2.53M |
| 2025-12-05 | 78.48 | 79.64 | ↑$1.16 (1.48%) | 77.89 | 79.82 | 1.71M |
| 2025-12-04 | 77.45 | 78.48 | ↑$1.03 (1.33%) | 76.53 | 79.06 | 2.13M |
| 2025-12-03 | 75.55 | 77.69 | ↑$2.14 (2.83%) | 74.52 | 79.07 | 3.10M |
| 2025-12-02 | 75.50 | 75.31 | ↓$0.19 (-0.25%) | 74.97 | 77.22 | 1.49M |
| 2025-12-01 | 77.06 | 75.80 | ↓$1.26 (-1.64%) | 75.11 | 77.33 | 1.65M |
| 2025-11-28 | 77.68 | 77.76 | ↑$0.08 (0.10%) | 76.60 | 77.98 | 850.04K |
| 2025-11-26 | 76.12 | 77.58 | ↑$1.46 (1.92%) | 75.65 | 78.17 | 1.50M |
| 2025-11-25 | 73.66 | 76.32 | ↑$2.66 (3.61%) | 73.44 | 76.41 | 2.05M |
| 2025-11-24 | 71.26 | 73.66 | ↑$2.40 (3.37%) | 71.15 | 73.98 | 2.73M |
| 2025-11-21 | 70.07 | 70.87 | ↑$0.80 (1.14%) | 69.50 | 71.97 | 1.94M |
| 2025-11-20 | 71.65 | 69.88 | ↓$1.77 (-2.47%) | 69.75 | 72.72 | 2.35M |
| 2025-11-19 | 70.06 | 70.53 | ↑$0.47 (0.68%) | 69.85 | 71.62 | 2.01M |
| 2025-11-18 | 68.97 | 70.58 | ↑$1.61 (2.33%) | 67.86 | 70.92 | 2.63M |
| 2025-11-17 | 67.65 | 69.14 | ↑$1.49 (2.20%) | 67.27 | 69.51 | 2.71M |
| 2025-11-14 | 63.84 | 67.75 | ↑$3.91 (6.12%) | 63.50 | 69.02 | 3.96M |
| 2025-11-13 | 65.53 | 64.38 | ↓$1.15 (-1.75%) | 63.95 | 66.11 | 2.66M |
| 2025-11-12 | 64.05 | 65.83 | ↑$1.78 (2.78%) | 63.51 | 66.00 | 2.77M |
| 2025-11-11 | 62.29 | 64.08 | ↑$1.79 (2.87%) | 62.29 | 64.26 | 2.03M |
| 2025-11-10 | 61.74 | 62.73 | ↑$0.99 (1.60%) | 61.50 | 63.13 | 3.52M |
| 2025-11-07 | 60.86 | 61.01 | ↑$0.15 (0.25%) | 58.91 | 61.40 | 2.72M |
| 2025-11-06 | 59.73 | 61.38 | ↑$1.65 (2.76%) | 59.40 | 63.15 | 2.85M |
| 2025-11-05 | 58.53 | 59.34 | ↑$0.81 (1.38%) | 58.00 | 60.00 | 2.40M |
| 2025-11-04 | 57.99 | 58.57 | ↑$0.58 (1.00%) | 57.74 | 59.68 | 2.12M |
| 2025-11-03 | 58.93 | 59.33 | ↑$0.40 (0.68%) | 56.66 | 59.44 | 2.55M |
Create an account or log in to view more rows.
$RVMD Time to buy here
$RVMD it's just a matter of time and patience...
$RVMD good times
$RVMD hint hint this is when you buy a few
$RVMD Hedgies
we aren't going anywhere!
$RVMD gimme gimme
$RVMD Buy it up so it crashes harder in the next two trading days
$RVMD Call or puts monday?
$RVMD Powell save me
$RVMD only getting stronger