UK markets close in 9 minutes

Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
38.99+0.17 (+0.44%)
As of 11:21AM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202439.0339.1738.5038.9938.99139,249
01 May 202437.2439.4937.0938.8238.821,439,600
30 Apr 202436.8837.6936.5037.2837.281,091,800
29 Apr 202436.2037.2236.1137.1137.111,248,100
26 Apr 202435.3836.3634.6535.9635.961,213,700
25 Apr 202434.9435.8334.6835.3335.331,192,500
24 Apr 202436.2836.5035.1535.5935.591,283,500
23 Apr 202436.4537.8736.1736.2636.261,366,400
22 Apr 202435.3136.7134.8736.4336.43916,300
19 Apr 202436.0136.3734.2334.9234.921,243,700
18 Apr 202436.6637.1935.7935.8335.831,059,300
17 Apr 202436.4937.5636.0736.8236.821,152,900
16 Apr 202435.2536.6235.0336.2536.251,191,700
15 Apr 202435.9936.5534.6335.5435.541,157,900
12 Apr 202437.7937.9735.2136.0736.071,634,600
11 Apr 202436.6938.7335.6037.4137.412,506,500
10 Apr 202433.9837.5033.6236.5036.504,427,200
09 Apr 202432.2933.5031.9132.9932.991,949,800
08 Apr 202431.5732.0231.0531.9131.91863,300
05 Apr 202430.0931.3529.5531.2731.27723,800
04 Apr 202431.6032.1729.7430.1430.141,079,700
03 Apr 202430.6431.5030.3131.3931.391,161,000
02 Apr 202430.9831.0630.0130.9230.921,042,600
01 Apr 202432.0832.3431.4331.6831.68713,200
28 Mar 202431.5832.4831.3332.2332.231,038,100
27 Mar 202430.4131.7430.0231.7231.72931,000
26 Mar 202430.6230.7529.7730.0030.00901,200
25 Mar 202430.9931.1830.1530.3630.36833,800
22 Mar 202432.4132.4730.8330.8730.87641,800
21 Mar 202431.7032.6731.2032.4332.431,417,200
20 Mar 202430.6731.2630.2631.1231.122,698,500
19 Mar 202430.7831.2730.3930.8030.801,223,900
18 Mar 202431.9332.1730.8630.9430.942,380,200
15 Mar 202431.6532.6031.2631.8331.834,394,700
14 Mar 202433.2533.5331.5231.9831.981,792,200
13 Mar 202433.5733.7632.6733.2533.253,584,600
12 Mar 202432.5734.5932.2433.5533.552,550,900
11 Mar 202432.8234.1132.4032.9232.922,695,600
08 Mar 202432.1733.0431.7332.2532.251,133,800
07 Mar 202431.1631.6930.4831.5331.531,203,400
06 Mar 202430.3030.9129.8430.8830.881,148,400
05 Mar 202429.1730.0329.1529.9429.941,138,500
04 Mar 202429.8430.2229.0029.5029.50882,700
01 Mar 202429.7930.7429.5429.8029.801,384,200
29 Feb 202430.6930.9929.3229.4829.481,309,000
28 Feb 202430.3531.9129.6429.9629.961,673,500
27 Feb 202431.6432.2830.1230.6230.625,671,900
26 Feb 202429.8630.6829.6230.3830.38851,400
23 Feb 202429.1729.9628.9529.7429.74670,300
22 Feb 202429.1429.4128.6529.0529.05733,000
21 Feb 202428.8329.2628.4329.1729.17809,300
20 Feb 202429.1029.7328.9829.1729.171,335,000
16 Feb 202429.4129.7328.9129.5129.511,015,600
15 Feb 202430.0030.7429.3529.4829.481,517,100
14 Feb 202429.4930.1029.3229.7229.721,001,300
13 Feb 202429.1530.1528.5229.0029.002,374,500
12 Feb 202430.4030.9629.9830.5730.571,087,200
09 Feb 202430.5031.2330.0030.4430.441,173,600
08 Feb 202430.0131.2029.5630.3830.38883,700
07 Feb 202429.7830.3029.1330.0330.031,350,700
06 Feb 202430.0030.7429.4329.8429.841,074,900
05 Feb 202427.9630.4727.8030.0930.091,493,500
02 Feb 202427.8728.5027.4628.4628.461,098,100
01 Feb 202427.8428.4127.4028.2628.26625,600
31 Jan 202428.2228.8627.6627.7527.75913,000
30 Jan 202428.5828.7227.8928.2528.25928,500
29 Jan 202427.7228.9626.9528.8828.88832,300
26 Jan 202427.7828.5827.5327.7527.75736,700
25 Jan 202428.0828.6627.5227.9727.971,554,700
24 Jan 202427.6927.9927.3027.5827.58761,600
23 Jan 202427.9728.2126.5627.3727.37727,700
22 Jan 202427.0027.7526.6127.5427.54923,900
19 Jan 202426.7327.4826.2526.9326.93859,200
18 Jan 202427.2927.2925.9326.5626.56899,700
17 Jan 202426.7127.1726.2126.8226.821,160,000
16 Jan 202428.4628.4627.2427.3827.381,000,200
12 Jan 202428.8029.5028.3928.5028.50746,900
11 Jan 202428.0128.4327.5228.3028.301,154,200
10 Jan 202428.3828.7227.8028.6828.681,400,400
09 Jan 202428.7129.6128.4828.5228.521,736,600
08 Jan 202427.9829.4327.8129.3329.331,073,500
05 Jan 202428.2328.5627.3428.3828.38998,400
04 Jan 202428.4928.6027.6928.0328.031,153,600
03 Jan 202428.1128.5027.4127.9927.991,207,500
02 Jan 202428.3829.3727.9928.2328.231,004,400
29 Dec 202329.5129.5628.6428.6828.681,309,300
28 Dec 202329.1630.1128.9329.3729.371,577,300
27 Dec 202329.0029.3528.6329.3129.313,120,400
26 Dec 202327.7128.9527.1428.9028.901,710,800
22 Dec 202326.4727.6926.4327.2927.292,204,200
21 Dec 202326.2126.9225.9126.2726.271,461,300
20 Dec 202326.9027.2425.6025.6925.691,403,600
19 Dec 202326.5927.2626.3226.5826.581,293,900
18 Dec 202326.5426.5925.5826.3326.332,080,300
15 Dec 202326.3126.9925.9326.6326.635,727,500
14 Dec 202326.5026.6825.6326.1526.152,299,100
13 Dec 202324.7625.8224.6225.6925.692,068,100
12 Dec 202323.9824.7823.5124.7324.73976,300
11 Dec 202324.7024.7823.9024.0424.041,656,300
08 Dec 202324.2624.9023.8824.5924.591,352,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...