Revolution Medicines, Inc.RVMDNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $96.52 | $97.50 | $95.30 | $97.16 | 2.23M |
| 1/30/2026 | $98.01 | $99.49 | $96.63 | $96.95 | 2.09M |
| 1/29/2026 | $97.00 | $100.18 | $96.78 | $98.20 | 2.48M |
| 1/28/2026 | $99.04 | $100.30 | $96.72 | $97.33 | 3.13M |
| 1/27/2026 | $98.14 | $101.93 | $97.75 | $99.82 | 3.57M |
| 1/26/2026 | $93.50 | $99.51 | $92.50 | $97.78 | 10.18M |
| 1/23/2026 | $118.40 | $120.63 | $117.59 | $117.63 | 2.52M |
| 1/22/2026 | $118.37 | $120.53 | $116.55 | $118.81 | 3.19M |
| 1/21/2026 | $115.60 | $118.43 | $114.81 | $117.53 | 3.88M |
| 1/20/2026 | $118.59 | $119.75 | $113.96 | $116.22 | 5.31M |
| 1/16/2026 | $124.45 | $124.49 | $119.61 | $120.28 | 4.80M |
| 1/15/2026 | $120.70 | $124.16 | $120.70 | $123.27 | 2.97M |
| 1/14/2026 | $119.82 | $122.12 | $118.15 | $121.22 | 3.69M |
| 1/13/2026 | $118.16 | $121.30 | $117.78 | $119.95 | 3.88M |
| 1/12/2026 | $116.82 | $118.48 | $113.33 | $117.17 | 6.18M |
| 1/9/2026 | $120.00 | $121.62 | $109.77 | $118.64 | 20.79M |
| 1/8/2026 | $95.21 | $112.43 | $94.52 | $107.39 | 13.61M |
| 1/7/2026 | $80.95 | $105.00 | $79.94 | $102.71 | 14.86M |
| 1/6/2026 | $78.51 | $80.39 | $77.76 | $79.85 | 2.22M |
| 1/5/2026 | $78.44 | $78.94 | $76.28 | $78.33 | 3.28M |
| 1/2/2026 | $80.29 | $80.47 | $77.86 | $79.02 | 1.38M |
| 12/31/2025 | $79.68 | $80.30 | $79.46 | $79.65 | 844,931 |
| 12/30/2025 | $80.18 | $80.50 | $78.97 | $79.67 | 1.27M |
| 12/29/2025 | $80.01 | $80.93 | $79.80 | $80.52 | 2.04M |
| 12/26/2025 | $81.22 | $81.58 | $80.01 | $80.75 | 1.11M |
| 12/24/2025 | $80.51 | $81.97 | $80.01 | $81.19 | 1.40M |
| 12/23/2025 | $80.57 | $81.71 | $79.91 | $80.27 | 1.11M |
| 12/22/2025 | $78.40 | $81.62 | $78.40 | $80.58 | 1.81M |
| 12/19/2025 | $77.56 | $79.10 | $76.45 | $78.78 | 6.31M |
| 12/18/2025 | $76.79 | $77.71 | $74.20 | $75.96 | 2.97M |
| 12/17/2025 | $77.46 | $77.83 | $75.82 | $76.74 | 2.84M |
| 12/16/2025 | $76.09 | $78.41 | $73.00 | $77.56 | 4.50M |
| 12/15/2025 | $78.43 | $79.95 | $78.17 | $79.00 | 3.19M |
| 12/12/2025 | $78.85 | $80.44 | $78.05 | $78.92 | 2.24M |
| 12/11/2025 | $78.30 | $79.60 | $77.54 | $78.51 | 2.02M |
| 12/10/2025 | $78.41 | $79.88 | $77.82 | $77.88 | 2.33M |
| 12/9/2025 | $79.59 | $79.99 | $77.31 | $77.81 | 2.27M |
| 12/8/2025 | $80.00 | $81.49 | $78.67 | $80.06 | 2.53M |
| 12/5/2025 | $78.48 | $79.82 | $77.89 | $79.64 | 1.71M |
| 12/4/2025 | $77.45 | $79.06 | $76.53 | $78.48 | 2.13M |
| 12/3/2025 | $75.55 | $79.07 | $74.52 | $77.69 | 3.10M |
| 12/2/2025 | $75.50 | $77.22 | $74.97 | $75.31 | 1.49M |
| 12/1/2025 | $77.06 | $77.33 | $75.11 | $75.80 | 1.69M |
| 11/28/2025 | $77.68 | $77.98 | $76.60 | $77.76 | 850,035 |
| 11/26/2025 | $76.12 | $78.17 | $75.65 | $77.58 | 1.50M |
| 11/25/2025 | $73.66 | $76.41 | $73.44 | $76.32 | 2.05M |
| 11/24/2025 | $71.26 | $73.98 | $71.15 | $73.66 | 2.73M |
| 11/21/2025 | $70.07 | $71.97 | $69.50 | $70.87 | 1.94M |
| 11/20/2025 | $71.65 | $72.72 | $69.75 | $69.88 | 2.35M |
| 11/19/2025 | $70.06 | $71.62 | $69.85 | $70.53 | 2.01M |
| 11/18/2025 | $68.97 | $70.92 | $67.86 | $70.58 | 2.63M |
| 11/17/2025 | $67.65 | $69.51 | $67.27 | $69.14 | 2.71M |
| 11/14/2025 | $63.84 | $69.02 | $63.50 | $67.75 | 3.96M |
| 11/13/2025 | $65.53 | $66.11 | $63.95 | $64.38 | 2.66M |
| 11/12/2025 | $64.05 | $66.00 | $63.51 | $65.83 | 2.77M |
| 11/11/2025 | $62.29 | $64.26 | $62.29 | $64.08 | 2.03M |
| 11/10/2025 | $61.74 | $63.13 | $61.50 | $62.73 | 3.52M |
| 11/7/2025 | $60.86 | $61.40 | $58.91 | $61.01 | 2.72M |
| 11/6/2025 | $59.73 | $63.15 | $59.40 | $61.38 | 2.85M |
| 11/5/2025 | $58.53 | $60.00 | $58.00 | $59.34 | 2.40M |