Skip to main content

Revolution Medicines Inc (NQ: RVMD )

36.52 +0.98 (+2.76%)
Streaming Delayed Price Updated: 12:49 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 35.99 36.55 34.63 35.54 1,157,908 -0.53(-1.47%)
Apr 12, 2024 37.79 37.98 35.21 36.07 1,634,589 -1.34(-3.58%)
Apr 11, 2024 36.69 38.73 35.60 37.41 2,506,243 +0.91(+2.49%)
Apr 10, 2024 33.98 37.50 33.62 36.50 4,427,365 +3.51(+10.64%)
Apr 09, 2024 32.29 33.50 31.91 32.99 1,949,829 +1.08(+3.38%)
Apr 08, 2024 31.57 32.02 31.05 31.91 863,320 +0.64(+2.05%)
Apr 05, 2024 30.09 31.35 29.55 31.27 723,849 +1.13(+3.75%)
Apr 04, 2024 31.60 32.17 29.74 30.14 1,077,615 -1.25(-3.98%)
Apr 03, 2024 30.64 31.50 30.31 31.39 1,161,015 +0.47(+1.52%)
Apr 02, 2024 30.98 31.06 30.01 30.92 1,042,613 -0.76(-2.40%)
Apr 01, 2024 32.08 32.34 31.43 31.68 712,899 -0.55(-1.71%)
Mar 28, 2024 31.58 32.48 31.33 32.23 1,038,135 +0.51(+1.61%)
Mar 27, 2024 30.41 31.74 30.02 31.72 931,001 +1.72(+5.73%)
Mar 26, 2024 30.62 30.75 29.77 30.00 901,244 -0.36(-1.19%)
Mar 25, 2024 30.99 31.18 30.15 30.36 833,801 -0.51(-1.65%)
Mar 22, 2024 32.41 32.47 30.83 30.87 641,836 -1.56(-4.81%)
Mar 21, 2024 31.70 32.67 31.20 32.43 1,417,623 +1.31(+4.21%)
Mar 20, 2024 30.67 31.27 30.26 31.12 2,698,454 +0.32(+1.04%)
Mar 19, 2024 30.78 31.27 30.39 30.80 1,223,881 -0.14(-0.45%)
Mar 18, 2024 31.93 32.17 30.86 30.94 2,380,246 -0.89(-2.80%)
Mar 15, 2024 31.65 32.60 31.26 31.83 4,394,690 -0.15(-0.47%)
Mar 14, 2024 33.25 33.53 31.52 31.98 1,792,206 -1.27(-3.82%)
Mar 13, 2024 33.57 33.76 32.67 33.25 3,584,575 -0.30(-0.89%)
Mar 12, 2024 32.57 34.59 32.24 33.55 2,551,052 +0.63(+1.91%)
Mar 11, 2024 32.82 34.11 32.40 32.92 2,695,646 +0.67(+2.08%)
Mar 08, 2024 32.17 33.04 31.73 32.25 1,134,022 +0.72(+2.28%)
Mar 07, 2024 31.16 31.69 30.48 31.53 1,203,441 +0.65(+2.10%)
Mar 06, 2024 30.30 30.91 29.84 30.88 1,148,426 +0.94(+3.14%)
Mar 05, 2024 29.17 30.04 29.15 29.94 1,138,456 +0.44(+1.49%)
Mar 04, 2024 29.84 30.21 29.00 29.50 882,742 -0.30(-1.01%)
Mar 01, 2024 29.79 30.74 29.54 29.80 1,384,174 +0.32(+1.09%)
Feb 29, 2024 30.69 30.98 29.32 29.48 1,308,956 -0.48(-1.60%)
Feb 28, 2024 30.35 31.91 29.64 29.96 1,673,516 -0.66(-2.16%)
Feb 27, 2024 31.64 32.28 30.12 30.62 5,671,903 +0.24(+0.79%)
Feb 26, 2024 29.86 30.68 29.62 30.38 851,449 +0.64(+2.15%)
Feb 23, 2024 29.17 29.96 28.95 29.74 670,465 +0.69(+2.38%)
Feb 22, 2024 29.14 29.41 28.64 29.05 732,995 -0.12(-0.41%)
Feb 21, 2024 28.83 29.26 28.43 29.17 809,267 +0.00(+0.00%)
Feb 20, 2024 29.10 29.73 28.98 29.17 1,335,018 -0.34(-1.15%)
Feb 16, 2024 29.41 29.73 28.91 29.51 1,015,598 +0.03(+0.10%)
Feb 15, 2024 30.00 30.74 29.35 29.48 1,517,097 -0.24(-0.81%)
Feb 14, 2024 29.49 30.10 29.32 29.72 1,001,305 +0.72(+2.48%)
Feb 13, 2024 29.15 30.15 28.52 29.00 2,374,458 -1.57(-5.14%)
Feb 12, 2024 30.40 30.96 29.98 30.57 1,087,203 +0.13(+0.43%)
Feb 09, 2024 30.50 31.23 30.00 30.44 1,173,565 +0.06(+0.20%)
Feb 08, 2024 30.01 31.20 29.56 30.38 883,712 +0.35(+1.17%)
Feb 07, 2024 29.78 30.30 29.13 30.03 1,350,723 +0.19(+0.64%)
Feb 06, 2024 30.00 30.74 29.43 29.84 1,074,942 -0.25(-0.83%)
Feb 05, 2024 27.96 30.47 27.80 30.09 1,493,536 +1.63(+5.73%)
Feb 02, 2024 27.87 28.50 27.46 28.46 1,098,133 +0.20(+0.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.