Revolution Medicines Inc (RVMD) Historical Stock Data
35.71 ↑0.38 (1.08%)
As of April 26, 2024, 10:41am EST.
Historical Data
In the past 30 trading days, RVMD is up 0.08% a day on average. There have been 16 days where Revolution Medicines Inc closed green and 14 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 30.09 | 31.27 | ↑$1.18 (3.92%) | 29.55 | 31.35 | 723.85K |
| 2024-04-04 | 31.60 | 30.14 | ↓$1.46 (-4.62%) | 29.74 | 32.17 | 1.08M |
| 2024-04-03 | 30.64 | 31.39 | ↑$0.75 (2.45%) | 30.31 | 31.50 | 1.16M |
| 2024-04-02 | 30.98 | 30.92 | ↓$0.06 (-0.19%) | 30.01 | 31.06 | 1.04M |
| 2024-04-01 | 32.08 | 31.68 | ↓$0.40 (-1.25%) | 31.43 | 32.34 | 712.90K |
| 2024-03-28 | 31.58 | 32.23 | ↑$0.65 (2.06%) | 31.33 | 32.48 | 1.04M |
| 2024-03-27 | 30.41 | 31.72 | ↑$1.31 (4.31%) | 30.02 | 31.74 | 0.93M |
| 2024-03-26 | 30.62 | 30.00 | ↓$0.62 (-2.02%) | 29.77 | 30.75 | 0.90M |
| 2024-03-25 | 30.99 | 30.36 | ↓$0.63 (-2.03%) | 30.15 | 31.18 | 833.80K |
| 2024-03-22 | 32.41 | 30.87 | ↓$1.54 (-4.75%) | 30.83 | 32.47 | 641.84K |
| 2024-03-21 | 31.70 | 32.43 | ↑$0.73 (2.30%) | 31.20 | 32.67 | 1.42M |
| 2024-03-20 | 30.67 | 31.12 | ↑$0.45 (1.47%) | 30.26 | 31.27 | 2.70M |
| 2024-03-19 | 30.78 | 30.80 | ↑$0.02 (0.06%) | 30.39 | 31.27 | 1.22M |
| 2024-03-18 | 31.93 | 30.94 | ↓$0.99 (-3.10%) | 30.86 | 32.18 | 2.38M |
| 2024-03-15 | 31.65 | 31.83 | ↑$0.18 (0.57%) | 31.26 | 32.60 | 4.39M |
| 2024-03-14 | 33.25 | 31.98 | ↓$1.27 (-3.82%) | 31.52 | 33.53 | 1.79M |
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