Revolution Medicines, Inc.
RVMD · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $190.71 | $192.98 | $187.12 | $188.17 | -1.64% | 1.37M |
| Oct 30, 2026 | $188.38 | $192.75 | $187.28 | $191.31 | +0.55% | 1.10M |
| Oct 29, 2026 | $187.38 | $192.00 | $187.37 | $190.27 | +0.82% | 1.32M |
| Oct 28, 2026 | $185.08 | $188.85 | $183.86 | $188.72 | +1.34% | 890.43K |
| Oct 27, 2026 | $182.68 | $187.66 | $181.20 | $186.22 | +1.26% | 1.17M |
| Oct 26, 2026 | $186.99 | $188.30 | $181.00 | $183.90 | -1.65% | 1.66M |
| Oct 23, 2026 | $187.59 | $189.52 | $183.61 | $186.99 | -0.37% | 1.72M |
| Oct 22, 2026 | $192.06 | $194.59 | $185.34 | $187.69 | -3.39% | 1.49M |
| Oct 21, 2026 | $198.71 | $203.49 | $193.97 | $194.28 | -1.15% | 1.88M |
| Oct 20, 2026 | $181.50 | $197.14 | $180.00 | $196.55 | +7.91% | 2.74M |
| Oct 19, 2026 | $179.98 | $183.87 | $177.00 | $182.15 | +2.35% | 1.98M |
| Oct 16, 2026 | $188.86 | $189.68 | $175.91 | $177.96 | -5.97% | 2.97M |
| Oct 15, 2026 | $193.31 | $195.94 | $189.14 | $189.26 | -2.20% | 1.57M |
| Oct 14, 2026 | $186.84 | $197.00 | $185.88 | $193.52 | +2.70% | 2.46M |
| Oct 13, 2026 | $191.57 | $193.61 | $187.14 | $188.44 | -2.84% | 2.94M |
| Oct 12, 2026 | $187.79 | $194.26 | $184.76 | $193.95 | +2.21% | 1.67M |
| Oct 9, 2026 | $186.01 | $193.50 | $184.37 | $189.76 | +0.87% | 2.21M |
| Oct 8, 2026 | $198.51 | $199.64 | $180.49 | $188.12 | -6.35% | 4.86M |
| Oct 7, 2026 | $198.18 | $203.50 | $196.25 | $200.87 | +0.50% | 1.19M |
| Oct 6, 2026 | $208.57 | $208.57 | $195.00 | $199.87 | -3.76% | 1.63M |
| Oct 5, 2026 | $207.68 | $210.27 | $201.83 | $207.68 | +0.50% | 1.42M |
| Oct 2, 2026 | $205.89 | $208.82 | $204.07 | $206.64 | +0.36% | 1.57M |
| Oct 1, 2026 | $204.00 | $210.88 | $203.26 | $205.89 | +0.31% | 2.10M |
| Sep 30, 2026 | $205.48 | $209.79 | $203.00 | $205.26 | +0.38% | 1.85M |
| Sep 29, 2026 | $201.41 | $204.96 | $200.00 | $204.48 | +1.36% | 1.72M |
| Sep 28, 2026 | $203.97 | $204.98 | $200.98 | $201.74 | -1.58% | 1.81M |
| Sep 25, 2026 | $200.54 | $211.51 | $197.97 | $204.97 | +2.56% | 2.52M |
| Sep 24, 2026 | $190.15 | $201.28 | $189.84 | $199.86 | +4.78% | 4.07M |
| Sep 23, 2026 | $193.30 | $196.71 | $189.05 | $190.74 | -1.10% | 2.12M |
| Sep 22, 2026 | $191.56 | $195.28 | $191.22 | $192.86 | +0.05% | 1.88M |
| Sep 21, 2026 | $192.61 | $194.93 | $190.57 | $192.76 | +0.95% | 1.89M |
| Sep 18, 2026 | $197.00 | $197.10 | $188.18 | $190.95 | -3.04% | 5.94M |
| Sep 17, 2026 | $198.53 | $202.02 | $194.80 | $196.94 | +0.52% | 1.82M |
| Sep 16, 2026 | $204.84 | $205.15 | $193.58 | $195.92 | -4.36% | 3.04M |
| Sep 15, 2026 | $206.98 | $207.00 | $200.24 | $204.86 | -0.12% | 1.27M |
| Sep 14, 2026 | $203.50 | $206.55 | $200.17 | $205.11 | +0.66% | 1.27M |
| 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 | — | 2.10M |
