Revolution Medicines, Inc.
RVMD · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | $204.98 | $206.36 | $197.81 | $203.77 | +0.21% | 1.38M |
| Sep 10, 2026 | $205.85 | $207.84 | $202.59 | $203.35 | -2.08% | 810.66K |
| Sep 9, 2026 | $206.01 | $213.00 | $204.46 | $207.68 | +0.17% | 1.23M |
| Sep 8, 2026 | $208.07 | $213.00 | $206.30 | $207.32 | -1.29% | 2.39M |
| Sep 4, 2026 | $209.01 | $211.75 | $207.48 | $210.02 | -0.40% | 885.06K |
| Sep 3, 2026 | $207.04 | $212.06 | $207.04 | $210.87 | +0.78% | 1.12M |
| Sep 2, 2026 | $211.36 | $211.91 | $205.22 | $209.23 | -0.30% | 1.33M |
| Sep 1, 2026 | $204.64 | $210.26 | $202.54 | $209.87 | +2.09% | 1.83M |
| Aug 31, 2026 | $205.14 | $207.02 | $200.53 | $205.57 | -1.11% | 2.27M |
| Aug 28, 2026 | $221.50 | $221.50 | $205.82 | $207.88 | -6.00% | 2.01M |
| Aug 27, 2026 | $219.48 | $224.31 | $216.13 | $221.15 | +2.65% | 3.36M |
| Aug 26, 2026 | $209.32 | $218.30 | $198.91 | $215.44 | +1.92% | 3.52M |
| Aug 25, 2026 | $214.27 | $216.24 | $209.63 | $211.38 | -0.09% | 1.38M |
| Aug 24, 2026 | $209.46 | $211.95 | $205.39 | $211.58 | +1.01% | 1.60M |
| Aug 21, 2026 | $212.06 | $212.74 | $206.75 | $209.46 | -1.07% | 2.12M |
| Aug 20, 2026 | $212.26 | $213.74 | $208.02 | $211.74 | -1.36% | 1.56M |
| Aug 19, 2026 | $218.84 | $220.34 | $212.25 | $214.66 | -0.62% | 1.31M |
| Aug 18, 2026 | $209.15 | $216.72 | $209.09 | $216.00 | +1.89% | 1.65M |
| Aug 17, 2026 | $204.02 | $215.97 | $203.18 | $212.00 | +4.07% | 2.44M |
| Aug 14, 2026 | $201.50 | $204.00 | $198.89 | $203.71 | +0.85% | 784.25K |
| Aug 13, 2026 | $206.85 | $206.85 | $201.02 | $202.00 | -1.59% | 986.76K |
| Aug 12, 2026 | $206.99 | $208.49 | $203.75 | $205.26 | -0.14% | 1.18M |
| Aug 11, 2026 | $207.26 | $208.25 | $202.01 | $205.55 | -0.69% | 1.68M |
| Aug 10, 2026 | $205.70 | $208.76 | $203.70 | $206.97 | +0.89% | 2.10M |
| Aug 7, 2026 | $200.82 | $205.90 | $196.49 | $205.15 | +3.71% | 1.67M |
| Aug 6, 2026 | $197.72 | $203.00 | $195.42 | $197.81 | +0.26% | 1.75M |
| Aug 5, 2026 | $194.05 | $198.30 | $192.56 | $197.30 | +1.98% | 1.95M |
| Aug 4, 2026 | $183.53 | $194.08 | $181.02 | $193.46 | +6.03% | 1.61M |
| Aug 3, 2026 | $184.43 | $186.25 | $180.14 | $182.45 | -2.71% | 1.83M |
| Jul 31, 2026 | $192.00 | $192.00 | $186.15 | $187.53 | -2.41% | 1.49M |
| Jul 30, 2026 | $183.72 | $192.77 | $182.00 | $192.17 | +6.22% | 1.81M |
| Jul 29, 2026 | $184.21 | $185.04 | $178.07 | $180.92 | -1.60% | 2.30M |
| Jul 28, 2026 | $186.60 | $188.68 | $181.49 | $183.86 | -2.24% | 2.40M |
| Jul 27, 2026 | $188.91 | $194.56 | $186.98 | $188.07 | -0.61% | 1.43M |
| Jul 24, 2026 | $189.23 | $190.50 | $185.89 | $189.23 | +0.25% | 1.29M |
| Jul 23, 2026 | $182.61 | $193.53 | $180.00 | $188.75 | +3.13% | 2.28M |
| Jul 22, 2026 | $180.66 | $185.40 | $180.11 | $183.03 | -0.14% | 888.84K |
| Jul 21, 2026 | $181.25 | $184.25 | $179.39 | $183.29 | +1.61% | 2.30M |
| Jul 20, 2026 | $186.64 | $189.85 | $180.16 | $180.39 | -3.10% | 2.54M |
| Jul 17, 2026 | $176.87 | $186.66 | $176.00 | $186.16 | +3.90% | 1.83M |
| Jul 16, 2026 | $183.56 | $184.86 | $177.18 | $179.18 | -2.85% | 1.73M |
| Jul 15, 2026 | $183.12 | $185.97 | $181.17 | $184.44 | -0.29% | 1.54M |
| Jul 14, 2026 | $186.60 | $188.69 | $183.92 | $184.97 | +0.55% | 3.12M |
| Jul 13, 2026 | $182.78 | $186.00 | $180.10 | $183.95 | -1.57% | 1.71M |
| Jul 10, 2026 | $192.22 | $192.33 | $184.79 | $186.88 | -2.22% | 1.36M |
| Jul 9, 2026 | $190.05 | $193.83 | $190.04 | $191.13 | +0.72% | 1.61M |
| Jul 8, 2026 | $190.00 | $193.48 | $186.78 | $189.77 | -0.36% | 1.98M |
| Jul 7, 2026 | $189.65 | $192.92 | $186.56 | $190.46 | +0.25% | 1.89M |
| Jul 6, 2026 | $192.25 | $193.69 | $188.68 | $189.99 | +0.40% | 2.40M |
| Jul 2, 2026 | $188.37 | $189.48 | $184.29 | $189.24 | +0.92% | 3.19M |
| Jul 1, 2026 | $185.49 | $188.46 | $182.82 | $187.51 | +0.12% | 2.08M |
| Jun 30, 2026 | $189.53 | $193.10 | $184.58 | $187.28 | -2.77% | 4.00M |
| Jun 29, 2026 | $182.26 | $192.80 | $181.50 | $192.62 | +5.79% | 5.31M |
| Jun 26, 2026 | $175.19 | $183.36 | $174.26 | $182.08 | +2.19% | 9.54M |
| Jun 25, 2026 | $170.94 | $184.39 | $168.19 | $178.17 | +4.95% | 5.51M |
| Jun 24, 2026 | $170.50 | $170.65 | $166.43 | $169.77 | +0.15% | 3.63M |
| Jun 23, 2026 | $163.30 | $171.25 | $163.05 | $169.51 | +2.23% | 3.12M |
| Jun 22, 2026 | $162.32 | $166.84 | $162.15 | $165.81 | +1.73% | 3.13M |
| Jun 18, 2026 | $160.66 | $164.78 | $158.40 | $162.99 | +3.31% | 4.70M |
| Jun 17, 2026 | $156.75 | $161.64 | $156.44 | $157.77 | — | 2.23M |
