Revolution Medicines, Inc. (RVMD)
NASDAQ: RVMD · Real-Time Price · USD
41.88
+1.46 (3.61%)
At close: May 12, 2025, 4:00 PM
40.27
-1.61 (-3.84%)
After-hours: May 12, 2025, 6:03 PM EDT
Revolution Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 41.42 | 42.60 | 41.07 | 41.88 | - | 3.61% | 1,587,922 |
| May 9, 2025 | 41.91 | 42.25 | 40.19 | 40.42 | 40.42 | -3.56% | 1,621,977 |
| May 8, 2025 | 40.77 | 43.67 | 40.54 | 41.91 | 41.91 | 11.29% | 6,591,376 |
| May 7, 2025 | 37.89 | 38.05 | 36.80 | 37.66 | 37.66 | 0.59% | 2,363,708 |
| May 6, 2025 | 39.33 | 39.60 | 36.36 | 37.44 | 37.44 | -5.92% | 3,089,366 |
| May 5, 2025 | 41.24 | 41.24 | 39.75 | 39.80 | 39.80 | -2.27% | 1,249,743 |
| May 2, 2025 | 41.26 | 41.80 | 40.70 | 40.72 | 40.72 | 0.20% | 1,733,989 |
| May 1, 2025 | 40.40 | 41.13 | 39.54 | 40.64 | 40.64 | 0.64% | 1,555,469 |
| Apr 30, 2025 | 40.22 | 41.17 | 39.20 | 40.38 | 40.38 | -0.71% | 1,999,773 |
| Apr 29, 2025 | 41.31 | 41.72 | 40.20 | 40.67 | 40.67 | -1.93% | 3,037,804 |
| Apr 28, 2025 | 38.96 | 41.96 | 38.92 | 41.47 | 41.47 | 6.96% | 2,872,326 |
| Apr 25, 2025 | 37.91 | 39.15 | 37.86 | 38.77 | 38.77 | 0.49% | 1,075,979 |
| Apr 24, 2025 | 37.41 | 38.68 | 36.92 | 38.58 | 38.58 | 3.04% | 1,658,127 |
| Apr 23, 2025 | 37.89 | 39.14 | 37.40 | 37.44 | 37.44 | 1.57% | 2,429,922 |
| Apr 22, 2025 | 37.13 | 37.76 | 36.50 | 36.86 | 36.86 | 0.82% | 1,317,403 |
| Apr 21, 2025 | 36.29 | 37.89 | 36.01 | 36.56 | 36.56 | -0.54% | 1,333,220 |
| Apr 17, 2025 | 36.06 | 36.87 | 35.82 | 36.76 | 36.76 | 1.55% | 1,274,877 |
| Apr 16, 2025 | 36.17 | 36.42 | 35.40 | 36.20 | 36.20 | -0.33% | 1,459,033 |
| Apr 15, 2025 | 36.34 | 36.75 | 35.77 | 36.32 | 36.32 | -0.41% | 1,145,504 |
| Apr 14, 2025 | 36.55 | 36.66 | 35.27 | 36.47 | 36.47 | 2.10% | 1,183,921 |
| Apr 11, 2025 | 33.74 | 35.89 | 33.25 | 35.72 | 35.72 | 6.09% | 1,815,419 |
| Apr 10, 2025 | 34.00 | 34.30 | 32.16 | 33.67 | 33.67 | -4.13% | 1,921,203 |
| Apr 9, 2025 | 30.35 | 35.55 | 29.98 | 35.12 | 35.12 | 12.82% | 4,708,921 |
| Apr 8, 2025 | 32.29 | 33.21 | 30.67 | 31.13 | 31.13 | -0.86% | 2,837,204 |
| Apr 7, 2025 | 30.02 | 32.07 | 29.17 | 31.40 | 31.40 | 0.26% | 3,228,607 |
| Apr 4, 2025 | 31.92 | 33.03 | 30.94 | 31.32 | 31.32 | -4.72% | 2,376,803 |
| Apr 3, 2025 | 32.98 | 33.80 | 32.78 | 32.87 | 32.87 | -5.00% | 1,905,613 |
| Apr 2, 2025 | 33.28 | 35.00 | 33.23 | 34.60 | 34.60 | 2.91% | 3,759,547 |
| Apr 1, 2025 | 35.35 | 36.05 | 33.25 | 33.62 | 33.62 | -4.92% | 2,705,697 |
| Mar 31, 2025 | 36.31 | 36.77 | 34.72 | 35.36 | 35.36 | -5.33% | 2,324,230 |
| Mar 28, 2025 | 37.95 | 38.11 | 37.03 | 37.35 | 37.35 | -1.97% | 833,197 |
| Mar 27, 2025 | 37.98 | 38.82 | 37.67 | 38.10 | 38.10 | 1.01% | 754,590 |
| Mar 26, 2025 | 38.84 | 39.08 | 37.42 | 37.72 | 37.72 | -1.90% | 1,071,860 |
| Mar 25, 2025 | 39.03 | 39.20 | 37.87 | 38.45 | 38.45 | -2.26% | 922,598 |
| Mar 24, 2025 | 38.65 | 39.59 | 38.42 | 39.34 | 39.34 | 3.23% | 975,063 |
| Mar 21, 2025 | 38.15 | 38.81 | 37.61 | 38.11 | 38.11 | -0.99% | 2,499,661 |
| Mar 20, 2025 | 38.18 | 39.47 | 38.14 | 38.49 | 38.49 | -0.67% | 852,848 |
| Mar 19, 2025 | 38.33 | 38.87 | 38.06 | 38.75 | 38.75 | 1.55% | 1,288,309 |
| Mar 18, 2025 | 39.00 | 39.31 | 38.09 | 38.16 | 38.16 | -2.48% | 752,502 |
| Mar 17, 2025 | 39.06 | 39.63 | 38.60 | 39.13 | 39.13 | 0.03% | 802,479 |
| Mar 14, 2025 | 39.34 | 39.74 | 38.57 | 39.12 | 39.12 | 0.23% | 810,430 |
| Mar 13, 2025 | 39.34 | 40.01 | 38.70 | 39.03 | 39.03 | -0.43% | 845,376 |
| Mar 12, 2025 | 39.64 | 40.87 | 38.57 | 39.20 | 39.20 | 0.80% | 1,261,069 |
| Mar 11, 2025 | 37.09 | 39.43 | 36.78 | 38.89 | 38.89 | 5.62% | 1,975,341 |
| Mar 10, 2025 | 38.50 | 39.15 | 36.13 | 36.82 | 36.82 | -6.10% | 1,818,674 |
| Mar 7, 2025 | 38.93 | 39.85 | 38.21 | 39.21 | 39.21 | -0.03% | 1,781,230 |
| Mar 6, 2025 | 38.85 | 39.65 | 38.40 | 39.22 | 39.22 | -1.01% | 1,460,805 |
| Mar 5, 2025 | 38.20 | 39.71 | 37.80 | 39.62 | 39.62 | 4.37% | 1,528,754 |
| Mar 4, 2025 | 38.02 | 38.46 | 37.33 | 37.96 | 37.96 | -0.99% | 1,436,032 |
| Mar 3, 2025 | 40.90 | 41.44 | 37.90 | 38.34 | 38.34 | -5.89% | 1,576,369 |