Revolution Medicines Inc (RVMD) Historical Stock Data
44.06 ↑0.77 (1.78%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVMD is down -0.78% a day on average. There have been 9 days where Revolution Medicines Inc closed green and 21 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 42.98 | 44.06 | ↑$1.08 (2.51%) | 42.53 | 44.22 | 2.67M |
| 2024-12-19 | 43.30 | 43.29 | ↓$0.01 (-0.02%) | 42.67 | 44.03 | 1.68M |
| 2024-12-18 | 45.27 | 42.97 | ↓$2.30 (-5.08%) | 42.71 | 45.77 | 1.41M |
| 2024-12-17 | 44.50 | 45.16 | ↑$0.66 (1.48%) | 44.46 | 46.05 | 1.21M |
| 2024-12-16 | 45.03 | 44.71 | ↓$0.32 (-0.71%) | 44.53 | 46.15 | 1.60M |
| 2024-12-13 | 44.56 | 45.01 | ↑$0.45 (1.01%) | 44.50 | 45.42 | 1.55M |
| 2024-12-12 | 46.08 | 44.93 | ↓$1.15 (-2.50%) | 44.91 | 46.82 | 1.30M |
| 2024-12-11 | 47.28 | 46.43 | ↓$0.85 (-1.80%) | 46.42 | 47.53 | 1.22M |
| 2024-12-10 | 48.91 | 47.29 | ↓$1.62 (-3.31%) | 47.02 | 48.91 | 1.41M |
| 2024-12-09 | 47.83 | 47.04 | ↓$0.79 (-1.65%) | 46.55 | 48.11 | 1.38M |
| 2024-12-06 | 47.26 | 48.07 | ↑$0.81 (1.71%) | 47.03 | 48.38 | 3.64M |
| 2024-12-05 | 48.34 | 47.30 | ↓$1.04 (-2.15%) | 46.78 | 49.07 | 3.06M |
| 2024-12-04 | 48.02 | 48.25 | ↑$0.23 (0.48%) | 46.12 | 49.88 | 7.16M |
| 2024-12-03 | 50.00 | 48.23 | ↓$1.77 (-3.54%) | 47.85 | 50.20 | 4.22M |
| 2024-12-02 | 54.18 | 51.80 | ↓$2.38 (-4.39%) | 49.65 | 54.91 | 4.28M |
| 2024-11-29 | 57.88 | 57.85 | ↓$0.03 (-0.05%) | 57.36 | 59.35 | 1.19M |
| 2024-11-27 | 58.83 | 58.58 | ↓$0.25 (-0.42%) | 57.45 | 59.21 | 416.78K |
| 2024-11-26 | 58.21 | 58.63 | ↑$0.42 (0.72%) | 57.05 | 59.72 | 764.45K |
| 2024-11-25 | 57.77 | 57.50 | ↓$0.27 (-0.47%) | 56.44 | 57.97 | 1.89M |
| 2024-11-22 | 57.06 | 56.75 | ↓$0.31 (-0.54%) | 56.39 | 57.41 | 1.17M |
| 2024-11-21 | 57.53 | 56.78 | ↓$0.75 (-1.30%) | 56.50 | 58.83 | 864.69K |
| 2024-11-20 | 56.25 | 57.07 | ↑$0.82 (1.46%) | 56.01 | 57.97 | 843.95K |
| 2024-11-19 | 53.93 | 56.47 | ↑$2.54 (4.71%) | 53.71 | 56.55 | 0.96M |
| 2024-11-18 | 55.31 | 54.24 | ↓$1.07 (-1.93%) | 53.69 | 55.95 | 1.26M |
| 2024-11-15 | 56.97 | 55.13 | ↓$1.84 (-3.23%) | 54.89 | 57.18 | 1.94M |
| 2024-11-14 | 58.21 | 57.37 | ↓$0.84 (-1.44%) | 57.27 | 58.40 | 1.72M |
| 2024-11-13 | 59.82 | 58.13 | ↓$1.69 (-2.83%) | 58.11 | 59.95 | 1.14M |
| 2024-11-12 | 60.04 | 59.33 | ↓$0.71 (-1.18%) | 58.63 | 60.82 | 1.24M |
| 2024-11-11 | 61.45 | 60.60 | ↓$0.85 (-1.38%) | 60.59 | 62.40 | 1.32M |
| 2024-11-08 | 59.07 | 60.44 | ↑$1.37 (2.32%) | 59.00 | 61.06 | 1.81M |
Create an account or log in to view more rows.
$RVMD Buy it up so it crashes harder in the next two trading days
$RVMD Call or puts monday?
$RVMD Powell save me
$RVMD only getting stronger
$RVMD To the moon!!
$RVMD buying all the dips.
$RVMD diamond balls
$RVMD wow you bulls are losers
$RVMD come on bulls we can do it
don’t let bears win
$RVMD steady steady n hold