Revolution Medicines, Inc.$196.57A · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $140.11 | $141.00 | $136.66 | $139.20 | -0.43% | 1.62M |
| Aug 3, 2026 | $140.29 | $140.37 | $137.13 | $139.80 | +1.03% | 1.80M |
| Jul 31, 2026 | $138.47 | $139.50 | $135.78 | $138.37 | -0.25% | 1.72M |
| Jul 30, 2026 | $138.72 | $139.50 | $137.23 | $138.71 | -1.13% | 1.96M |
| Jul 29, 2026 | $139.20 | $142.01 | $139.20 | $140.30 | -0.17% | 1.86M |
| Jul 28, 2026 | $139.99 | $142.42 | $138.58 | $140.54 | +1.92% | 2.28M |
| Jul 27, 2026 | $137.59 | $139.06 | $136.14 | $137.89 | -0.49% | 1.83M |
| Jul 24, 2026 | $140.46 | $140.88 | $138.02 | $138.57 | -0.84% | 1.52M |
| Jul 23, 2026 | $139.26 | $141.95 | $137.52 | $139.74 | +4.71% | 2.94M |
| Jul 22, 2026 | $133.28 | $135.37 | $132.15 | $133.46 | +0.45% | 2.66M |
| Jul 21, 2026 | $126.39 | $134.79 | $125.00 | $132.86 | +2.00% | 2.38M |
| Jul 20, 2026 | $131.35 | $132.83 | $130.16 | $130.26 | -0.91% | 2.47M |
| Jul 17, 2026 | $134.42 | $135.80 | $130.94 | $131.46 | -3.41% | 4.25M |
| Jul 16, 2026 | $134.69 | $136.26 | $133.73 | $136.10 | +1.03% | 1.75M |
| Jul 15, 2026 | $136.00 | $136.91 | $133.83 | $134.71 | -0.36% | 1.91M |
| Jul 14, 2026 | $133.93 | $135.80 | $132.89 | $135.20 | +0.87% | 1.68M |
| Jul 13, 2026 | $133.04 | $134.99 | $132.70 | $134.04 | -0.19% | 1.86M |
| Jul 10, 2026 | $133.78 | $136.34 | $132.49 | $134.29 | +0.52% | 2.18M |
| Jul 9, 2026 | $129.19 | $133.74 | $127.87 | $133.59 | +3.50% | 2.37M |
| Jul 8, 2026 | $129.09 | $129.59 | $127.46 | $129.07 | -1.58% | 2.14M |
| Jul 7, 2026 | $131.82 | $132.79 | $129.99 | $131.14 | +0.41% | 2.46M |
| Jul 6, 2026 | $130.01 | $131.28 | $128.05 | $130.60 | -0.07% | 2.00M |
| Jul 2, 2026 | $134.11 | $134.48 | $130.38 | $130.69 | -2.02% | 2.19M |
| Jul 1, 2026 | $132.99 | $135.71 | $131.88 | $133.39 | +0.42% | 2.58M |
| Jun 30, 2026 | $132.99 | $133.23 | $129.70 | $132.83 | 0.00% | 2.02M |
| Jun 29, 2026 | $137.38 | $137.38 | $132.62 | $132.83 | -2.34% | 1.92M |
| Jun 26, 2026 | $135.17 | $137.50 | $134.98 | $136.01 | +0.37% | 3.13M |
| Jun 25, 2026 | $132.70 | $138.63 | $132.70 | $135.51 | +2.95% | 2.03M |
| Jun 24, 2026 | $129.00 | $132.72 | $128.25 | $131.63 | +3.92% | 2.54M |
| Jun 23, 2026 | $127.28 | $128.68 | $126.51 | $126.67 | +0.14% | 2.12M |
| Jun 22, 2026 | $126.69 | $127.90 | $125.57 | $126.49 | -0.45% | 2.19M |
| Jun 18, 2026 | $125.56 | $127.56 | $125.17 | $127.06 | +2.20% | 4.33M |
| Jun 17, 2026 | $127.62 | $128.65 | $123.70 | $124.33 | -3.12% | 2.47M |
| Jun 16, 2026 | $130.98 | $131.97 | $128.29 | $128.34 | -1.72% | 2.35M |
| Jun 15, 2026 | $130.92 | $132.17 | $129.41 | $130.59 | +0.58% | 1.53M |
| Jun 12, 2026 | $130.33 | $130.42 | $128.30 | $129.84 | +0.22% | 2.29M |
| Jun 11, 2026 | $131.45 | $131.69 | $127.47 | $129.55 | -1.57% | 2.02M |
| Jun 10, 2026 | $135.39 | $135.87 | $131.57 | $131.62 | -2.85% | 1.99M |
| Jun 9, 2026 | $134.25 | $137.64 | $134.25 | $135.48 | +2.10% | 2.31M |
| Jun 8, 2026 | $136.41 | $136.69 | $132.62 | $132.69 | -2.03% | 1.75M |
| Jun 5, 2026 | $137.95 | $139.00 | $134.91 | $135.44 | -2.12% | 2.20M |
| Jun 4, 2026 | $139.50 | $141.09 | $137.57 | $138.37 | +0.71% | 2.13M |
| Jun 3, 2026 | $134.22 | $138.99 | $133.65 | $137.40 | +1.74% | 2.93M |
| Jun 2, 2026 | $133.28 | $136.40 | $132.13 | $135.05 | -0.68% | 3.02M |
| Jun 1, 2026 | $133.50 | $137.06 | $132.88 | $135.98 | +0.33% | 2.68M |
| May 29, 2026 | $136.25 | $137.69 | $133.24 | $135.53 | +0.11% | 4.99M |
| May 28, 2026 | $133.00 | $139.35 | $131.05 | $135.38 | +16.87% | 6.51M |
| May 27, 2026 | $116.00 | $118.40 | $115.02 | $115.84 | +0.66% | 2.94M |
| May 26, 2026 | $114.98 | $115.76 | $113.34 | $115.08 | +0.10% | 2.84M |
| May 22, 2026 | $115.03 | $116.36 | $113.68 | $114.96 | +0.15% | 2.04M |
| May 21, 2026 | $112.59 | $114.83 | $111.06 | $114.79 | +0.89% | 2.42M |
| May 20, 2026 | $111.20 | $113.83 | $108.35 | $113.78 | +2.90% | 3.02M |
| May 19, 2026 | $112.01 | $113.30 | $110.20 | $110.57 | -1.37% | 3.14M |
| May 18, 2026 | $111.94 | $113.59 | $110.81 | $112.11 | +0.37% | 1.68M |
| May 15, 2026 | $112.30 | $113.09 | $111.44 | $111.70 | -1.38% | 1.41M |
| May 14, 2026 | $112.86 | $115.66 | $112.70 | $113.26 | +0.46% | 1.50M |
| May 13, 2026 | $112.83 | $114.73 | $111.96 | $112.74 | -0.14% | 2.33M |
| May 12, 2026 | $111.92 | $113.74 | $111.09 | $112.90 | +1.29% | 1.65M |
| May 11, 2026 | $115.81 | $115.85 | $111.43 | $111.46 | -3.60% | 2.18M |
| May 8, 2026 | $118.11 | $118.11 | $113.28 | $115.62 | — | 2.69M |
