Skip to main content

Revolution Medicines Inc (NQ: RVMD )

37.72 +0.62 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 37.04 37.90 36.71 37.72 1,055,933 +0.62(+1.67%)
Jun 17, 2024 38.15 38.47 36.48 37.10 1,369,150 -1.52(-3.94%)
Jun 14, 2024 39.34 39.50 37.90 38.62 844,927 -1.12(-2.82%)
Jun 13, 2024 39.71 40.30 39.47 39.74 743,243 -0.25(-0.63%)
Jun 12, 2024 40.02 40.70 39.43 39.99 1,133,026 +0.97(+2.49%)
Jun 11, 2024 39.71 39.71 38.63 39.02 1,025,542 -0.84(-2.11%)
Jun 10, 2024 39.83 40.41 39.20 39.86 986,622 -0.48(-1.19%)
Jun 07, 2024 39.53 40.54 39.07 40.34 729,990 +0.19(+0.47%)
Jun 06, 2024 40.36 40.55 39.39 40.15 1,348,354 -0.53(-1.30%)
Jun 05, 2024 39.92 41.05 39.19 40.68 1,015,163 +0.90(+2.26%)
Jun 04, 2024 40.09 40.80 39.57 39.78 1,050,040 -0.39(-0.97%)
Jun 03, 2024 38.40 41.20 38.27 40.17 1,232,665 +1.84(+4.80%)
May 31, 2024 38.51 39.25 37.90 38.33 1,266,940 +0.16(+0.42%)
May 30, 2024 37.92 38.70 37.84 38.17 849,718 +0.46(+1.22%)
May 29, 2024 37.29 37.84 36.60 37.71 1,207,633 -0.19(-0.50%)
May 28, 2024 38.42 38.65 37.47 37.90 1,410,434 -0.05(-0.13%)
May 24, 2024 38.32 38.66 37.85 37.95 805,955 -0.18(-0.47%)
May 23, 2024 39.87 40.36 37.77 38.13 1,796,757 -1.64(-4.12%)
May 22, 2024 39.66 40.63 39.30 39.77 995,504 +0.11(+0.28%)
May 21, 2024 39.79 39.99 37.78 39.66 1,327,779 -0.37(-0.92%)
May 20, 2024 39.47 40.07 38.97 40.03 2,254,986 +0.62(+1.57%)
May 17, 2024 39.38 39.80 38.70 39.41 1,118,299 +0.42(+1.08%)
May 16, 2024 39.52 39.98 38.59 38.99 1,005,083 -0.40(-1.02%)
May 15, 2024 38.10 39.93 38.08 39.39 1,343,383 +2.01(+5.38%)
May 14, 2024 37.31 37.98 36.92 37.38 947,182 +0.21(+0.56%)
May 13, 2024 37.52 37.92 36.80 37.17 1,453,278 -0.08(-0.21%)
May 10, 2024 37.41 37.72 36.91 37.25 1,013,329 -0.20(-0.53%)
May 09, 2024 39.25 39.25 36.92 37.45 1,234,675 -0.86(-2.24%)
May 08, 2024 38.07 38.95 38.04 38.31 916,440 -0.57(-1.47%)
May 07, 2024 39.05 39.31 38.38 38.88 925,062 -0.17(-0.44%)
May 06, 2024 40.01 40.01 38.37 39.05 1,388,307 -1.15(-2.86%)
May 03, 2024 40.00 40.21 39.10 40.20 789,796 +1.01(+2.58%)
May 02, 2024 39.03 39.60 38.32 39.19 1,218,553 +0.37(+0.95%)
May 01, 2024 37.24 39.49 37.09 38.82 1,439,659 +1.54(+4.13%)
Apr 30, 2024 36.88 37.69 36.50 37.28 1,091,842 +0.17(+0.46%)
Apr 29, 2024 36.20 37.22 36.11 37.11 1,248,115 +1.15(+3.20%)
Apr 26, 2024 35.38 36.36 34.65 35.96 1,213,741 +0.63(+1.78%)
Apr 25, 2024 34.94 35.83 34.68 35.33 1,192,512 -0.26(-0.73%)
Apr 24, 2024 36.28 36.50 35.15 35.59 1,283,498 -0.67(-1.85%)
Apr 23, 2024 36.45 37.87 36.17 36.26 1,366,415 -0.17(-0.47%)
Apr 22, 2024 35.31 36.71 34.87 36.43 916,324 +1.51(+4.32%)
Apr 19, 2024 36.01 36.37 34.23 34.92 1,243,722 -0.91(-2.54%)
Apr 18, 2024 36.66 37.19 35.79 35.83 1,059,352 -0.99(-2.69%)
Apr 17, 2024 36.49 37.56 36.07 36.82 1,153,061 +0.57(+1.57%)
Apr 16, 2024 35.25 36.62 35.03 36.25 1,191,734 +0.71(+2.00%)
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%)
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.