Revolution Medicines Inc (RVMD) Historical Stock Data
57.07 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVMD is up 0.41% a day on average. There have been 16 days where Revolution Medicines Inc closed green and 14 days where RVMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 58.00 | 59.10 | ↑$1.10 (1.90%) | 57.02 | 60.11 | 1.98M |
| 2024-11-06 | 59.97 | 59.42 | ↓$0.55 (-0.92%) | 57.77 | 60.53 | 2.40M |
| 2024-11-05 | 55.62 | 56.75 | ↑$1.13 (2.03%) | 54.97 | 56.91 | 2.47M |
| 2024-11-04 | 55.01 | 55.87 | ↑$0.86 (1.56%) | 54.15 | 56.56 | 1.51M |
| 2024-11-01 | 53.43 | 55.09 | ↑$1.66 (3.11%) | 53.43 | 55.20 | 1.38M |
| 2024-10-31 | 50.18 | 53.50 | ↑$3.32 (6.62%) | 50.13 | 54.41 | 2.69M |
| 2024-10-30 | 50.06 | 50.50 | ↑$0.44 (0.88%) | 49.92 | 51.10 | 1.35M |
| 2024-10-29 | 47.82 | 50.42 | ↑$2.60 (5.44%) | 47.56 | 50.66 | 1.43M |
| 2024-10-28 | 47.62 | 47.75 | ↑$0.13 (0.27%) | 46.74 | 47.86 | 1.17M |
| 2024-10-25 | 47.10 | 46.42 | ↓$0.68 (-1.44%) | 46.34 | 48.98 | 2.08M |
| 2024-10-24 | 48.30 | 47.25 | ↓$1.05 (-2.17%) | 47.02 | 49.62 | 1.54M |
| 2024-10-23 | 48.00 | 48.51 | ↑$0.51 (1.06%) | 45.99 | 49.94 | 2.58M |
| 2024-10-22 | 47.53 | 47.13 | ↓$0.40 (-0.84%) | 46.57 | 48.00 | 769.75K |
| 2024-10-21 | 50.26 | 47.75 | ↓$2.51 (-4.99%) | 47.52 | 50.31 | 1.10M |
| 2024-10-18 | 50.10 | 50.43 | ↑$0.33 (0.66%) | 49.86 | 50.94 | 649.30K |
| 2024-10-17 | 50.54 | 50.00 | ↓$0.54 (-1.07%) | 49.31 | 50.70 | 888.04K |
| 2024-10-16 | 49.00 | 50.42 | ↑$1.42 (2.90%) | 48.70 | 51.00 | 1.06M |
| 2024-10-15 | 49.33 | 48.99 | ↓$0.34 (-0.69%) | 48.48 | 49.82 | 881.28K |
| 2024-10-14 | 50.11 | 49.22 | ↓$0.89 (-1.78%) | 48.98 | 50.57 | 829.88K |
| 2024-10-11 | 49.43 | 50.48 | ↑$1.05 (2.12%) | 49.19 | 51.00 | 1.30M |
| 2024-10-10 | 48.87 | 49.50 | ↑$0.63 (1.29%) | 48.47 | 49.52 | 774.16K |
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