Revolution Medicines Inc (RVMD) Historical Stock Data
81.19 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVMD is up 0.89% a day on average. There have been 21 days where Revolution Medicines Inc closed green and 9 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 80.51 | 81.19 | ↑$0.68 (0.84%) | 80.01 | 81.97 | 1.40M |
| 2025-12-23 | 80.57 | 80.27 | ↓$0.30 (-0.37%) | 79.91 | 81.71 | 1.11M |
| 2025-12-22 | 78.40 | 80.58 | ↑$2.18 (2.78%) | 78.40 | 81.62 | 1.81M |
| 2025-12-19 | 77.56 | 78.78 | ↑$1.22 (1.57%) | 76.45 | 79.10 | 6.31M |
| 2025-12-18 | 76.79 | 75.96 | ↓$0.83 (-1.08%) | 74.20 | 77.71 | 2.97M |
| 2025-12-17 | 77.46 | 76.74 | ↓$0.72 (-0.93%) | 75.82 | 77.83 | 2.84M |
| 2025-12-16 | 76.09 | 77.56 | ↑$1.47 (1.93%) | 73.00 | 78.41 | 4.50M |
| 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 |
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