Canada markets closed

Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
39.19+0.37 (+0.95%)
At close: 04:00PM EDT
39.65 +0.46 (+1.17%)
After hours: 05:13PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202439.0339.6038.3239.1939.191,173,137
May 01, 202437.2439.4937.0938.8238.821,439,600
Apr 30, 202436.8837.6936.5037.2837.281,091,800
Apr 29, 202436.2037.2236.1137.1137.111,248,100
Apr 26, 202435.3836.3634.6535.9635.961,213,700
Apr 25, 202434.9435.8334.6835.3335.331,192,500
Apr 24, 202436.2836.5035.1535.5935.591,283,500
Apr 23, 202436.4537.8736.1736.2636.261,366,400
Apr 22, 202435.3136.7134.8736.4336.43916,300
Apr 19, 202436.0136.3734.2334.9234.921,243,700
Apr 18, 202436.6637.1935.7935.8335.831,059,300
Apr 17, 202436.4937.5636.0736.8236.821,152,900
Apr 16, 202435.2536.6235.0336.2536.251,191,700
Apr 15, 202435.9936.5534.6335.5435.541,157,900
Apr 12, 202437.7937.9735.2136.0736.071,634,600
Apr 11, 202436.6938.7335.6037.4137.412,506,500
Apr 10, 202433.9837.5033.6236.5036.504,427,200
Apr 09, 202432.2933.5031.9132.9932.991,949,800
Apr 08, 202431.5732.0231.0531.9131.91863,300
Apr 05, 202430.0931.3529.5531.2731.27723,800
Apr 04, 202431.6032.1729.7430.1430.141,079,700
Apr 03, 202430.6431.5030.3131.3931.391,161,000
Apr 02, 202430.9831.0630.0130.9230.921,042,600
Apr 01, 202432.0832.3431.4331.6831.68713,200
Mar 28, 202431.5832.4831.3332.2332.231,038,100
Mar 27, 202430.4131.7430.0231.7231.72931,000
Mar 26, 202430.6230.7529.7730.0030.00901,200
Mar 25, 202430.9931.1830.1530.3630.36833,800
Mar 22, 202432.4132.4730.8330.8730.87641,800
Mar 21, 202431.7032.6731.2032.4332.431,417,200
Mar 20, 202430.6731.2630.2631.1231.122,698,500
Mar 19, 202430.7831.2730.3930.8030.801,223,900
Mar 18, 202431.9332.1730.8630.9430.942,380,200
Mar 15, 202431.6532.6031.2631.8331.834,394,700
Mar 14, 202433.2533.5331.5231.9831.981,792,200
Mar 13, 202433.5733.7632.6733.2533.253,584,600
Mar 12, 202432.5734.5932.2433.5533.552,550,900
Mar 11, 202432.8234.1132.4032.9232.922,695,600
Mar 08, 202432.1733.0431.7332.2532.251,133,800
Mar 07, 202431.1631.6930.4831.5331.531,203,400
Mar 06, 202430.3030.9129.8430.8830.881,148,400
Mar 05, 202429.1730.0329.1529.9429.941,138,500
Mar 04, 202429.8430.2229.0029.5029.50882,700
Mar 01, 202429.7930.7429.5429.8029.801,384,200
Feb 29, 202430.6930.9929.3229.4829.481,309,000
Feb 28, 202430.3531.9129.6429.9629.961,673,500
Feb 27, 202431.6432.2830.1230.6230.625,671,900
Feb 26, 202429.8630.6829.6230.3830.38851,400
Feb 23, 202429.1729.9628.9529.7429.74670,300
Feb 22, 202429.1429.4128.6529.0529.05733,000
Feb 21, 202428.8329.2628.4329.1729.17809,300
Feb 20, 202429.1029.7328.9829.1729.171,335,000
Feb 16, 202429.4129.7328.9129.5129.511,015,600
Feb 15, 202430.0030.7429.3529.4829.481,517,100
Feb 14, 202429.4930.1029.3229.7229.721,001,300
Feb 13, 202429.1530.1528.5229.0029.002,374,500
Feb 12, 202430.4030.9629.9830.5730.571,087,200
Feb 09, 202430.5031.2330.0030.4430.441,173,600
Feb 08, 202430.0131.2029.5630.3830.38883,700
Feb 07, 202429.7830.3029.1330.0330.031,350,700
Feb 06, 202430.0030.7429.4329.8429.841,074,900
Feb 05, 202427.9630.4727.8030.0930.091,493,500
Feb 02, 202427.8728.5027.4628.4628.461,098,100
Feb 01, 202427.8428.4127.4028.2628.26625,600
Jan 31, 202428.2228.8627.6627.7527.75913,000
Jan 30, 202428.5828.7227.8928.2528.25928,500
Jan 29, 202427.7228.9626.9528.8828.88832,300
Jan 26, 202427.7828.5827.5327.7527.75736,700
Jan 25, 202428.0828.6627.5227.9727.971,554,700
Jan 24, 202427.6927.9927.3027.5827.58761,600
Jan 23, 202427.9728.2126.5627.3727.37727,700
Jan 22, 202427.0027.7526.6127.5427.54923,900
Jan 19, 202426.7327.4826.2526.9326.93859,200
Jan 18, 202427.2927.2925.9326.5626.56899,700
Jan 17, 202426.7127.1726.2126.8226.821,160,000
Jan 16, 202428.4628.4627.2427.3827.381,000,200
Jan 12, 202428.8029.5028.3928.5028.50746,900
Jan 11, 202428.0128.4327.5228.3028.301,154,200
Jan 10, 202428.3828.7227.8028.6828.681,400,400
Jan 09, 202428.7129.6128.4828.5228.521,736,600
Jan 08, 202427.9829.4327.8129.3329.331,073,500
Jan 05, 202428.2328.5627.3428.3828.38998,400
Jan 04, 202428.4928.6027.6928.0328.031,153,600
Jan 03, 202428.1128.5027.4127.9927.991,207,500
Jan 02, 202428.3829.3727.9928.2328.231,004,400
Dec 29, 202329.5129.5628.6428.6828.681,309,300
Dec 28, 202329.1630.1128.9329.3729.371,577,300
Dec 27, 202329.0029.3528.6329.3129.313,120,400
Dec 26, 202327.7128.9527.1428.9028.901,710,800
Dec 22, 202326.4727.6926.4327.2927.292,204,200
Dec 21, 202326.2126.9225.9126.2726.271,461,300
Dec 20, 202326.9027.2425.6025.6925.691,403,600
Dec 19, 202326.5927.2626.3226.5826.581,293,900
Dec 18, 202326.5426.5925.5826.3326.332,080,300
Dec 15, 202326.3126.9925.9326.6326.635,727,500
Dec 14, 202326.5026.6825.6326.1526.152,299,100
Dec 13, 202324.7625.8224.6225.6925.692,068,100
Dec 12, 202323.9824.7823.5124.7324.73976,300
Dec 11, 202324.7024.7823.9024.0424.041,656,300
Dec 08, 202324.2624.9023.8824.5924.591,352,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...