Revolution Medicines, Inc. RVMD
172.29 USD -4.06 (-2.30%)
Regular-session close
169.91 -2.38 -1.38%
After hours · Nov 13, 6:15 PM ET
168.62 Day range 176.06
64.38 52-week range 221.15
- YTD
- +116.31%
- 1 year
- +167.61%
RVMD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 176.02 | 176.06 | 168.62 | 172.29 | -4.06 | -2.30% | 2,638,073 |
| Nov 12, 2026 | 181.32 | 181.32 | 176.00 | 176.35 | -4.35 | -2.41% | 3,222,100 |
| Nov 11, 2026 | 193.00 | 193.35 | 180.40 | 180.70 | -12.36 | -6.40% | 3,258,700 |
| Nov 10, 2026 | 197.31 | 198.95 | 189.76 | 193.06 | -7.09 | -3.54% | 2,069,300 |
| Nov 9, 2026 | 195.54 | 201.11 | 191.60 | 200.15 | +7.87 | +4.09% | 2,560,300 |
| Nov 6, 2026 | 184.87 | 195.02 | 181.27 | 192.28 | +14.63 | +8.24% | 4,497,300 |
| Nov 5, 2026 | 209.05 | 211.41 | 177.08 | 177.65 | -22.05 | -11.04% | 7,805,300 |
| Nov 4, 2026 | 198.50 | 201.79 | 192.34 | 199.70 | +5.47 | +2.82% | 2,542,000 |
| Nov 3, 2026 | 188.63 | 197.00 | 188.63 | 194.23 | +6.06 | +3.22% | 1,439,800 |
| Nov 2, 2026 | 190.71 | 192.98 | 187.12 | 188.17 | -3.14 | -1.64% | 1,366,600 |
| Oct 30, 2026 | 188.38 | 192.75 | 187.28 | 191.31 | +1.04 | +0.55% | 1,099,300 |
| Oct 29, 2026 | 187.38 | 192.00 | 187.37 | 190.27 | +1.55 | +0.82% | 1,323,400 |
| Oct 28, 2026 | 185.08 | 188.85 | 183.85 | 188.72 | +2.50 | +1.34% | 890,300 |
| Oct 27, 2026 | 182.68 | 187.65 | 181.20 | 186.22 | +2.32 | +1.26% | 1,171,900 |
| Oct 26, 2026 | 186.99 | 188.30 | 181.00 | 183.90 | -3.09 | -1.65% | 1,660,000 |
| Oct 23, 2026 | 187.59 | 189.52 | 183.61 | 186.99 | -0.70 | -0.37% | 1,721,800 |
| Oct 22, 2026 | 192.06 | 194.59 | 185.34 | 187.69 | -6.59 | -3.39% | 1,487,100 |
| Oct 21, 2026 | 198.71 | 203.49 | 193.97 | 194.28 | -2.27 | -1.15% | 1,875,900 |
| Oct 20, 2026 | 181.50 | 197.14 | 180.00 | 196.55 | +14.40 | +7.91% | 2,737,000 |
| Oct 19, 2026 | 179.98 | 183.87 | 177.00 | 182.15 | +4.19 | +2.35% | 1,978,600 |
| Oct 16, 2026 | 188.86 | 189.68 | 175.91 | 177.96 | -11.30 | -5.97% | 2,973,600 |
| Oct 15, 2026 | 193.31 | 195.94 | 189.14 | 189.26 | -4.26 | -2.20% | 1,568,400 |
| Oct 14, 2026 | 186.84 | 197.00 | 185.88 | 193.52 | +5.08 | +2.70% | 2,462,900 |
| Oct 13, 2026 | 191.57 | 193.61 | 187.14 | 188.44 | -5.51 | -2.84% | 2,941,500 |
| Oct 12, 2026 | 187.79 | 194.26 | 184.76 | 193.95 | +4.19 | +2.21% | 1,667,400 |
| Oct 9, 2026 | 186.01 | 193.50 | 184.37 | 189.76 | +1.64 | +0.87% | 2,210,300 |
| Oct 8, 2026 | 198.51 | 199.64 | 180.49 | 188.12 | -12.75 | -6.35% | 4,856,800 |
| Oct 7, 2026 | 198.18 | 203.50 | 196.25 | 200.87 | +1.00 | +0.50% | 1,184,900 |
| Oct 6, 2026 | 208.57 | 208.57 | 195.00 | 199.87 | -7.81 | -3.76% | 1,631,600 |
| Oct 5, 2026 | 207.68 | 210.27 | 201.83 | 207.68 | +1.04 | +0.50% | 1,424,300 |
| Oct 2, 2026 | 205.89 | 208.82 | 204.07 | 206.64 | +0.75 | +0.36% | 1,570,300 |
| Oct 1, 2026 | 204.00 | 210.88 | 203.26 | 205.89 | +0.63 | +0.31% | 2,103,900 |
| Sep 30, 2026 | 205.48 | 209.79 | 203.00 | 205.26 | +0.78 | +0.38% | 1,844,700 |
| Sep 29, 2026 | 201.41 | 204.96 | 200.00 | 204.48 | +2.74 | +1.36% | 1,721,900 |
| Sep 28, 2026 | 203.97 | 204.98 | 200.98 | 201.74 | -3.23 | -1.58% | 1,814,500 |
| Sep 25, 2026 | 200.54 | 211.51 | 197.97 | 204.97 | +5.11 | +2.56% | 2,520,300 |
| Sep 24, 2026 | 190.15 | 201.28 | 189.84 | 199.86 | +9.12 | +4.78% | 4,061,800 |
| Sep 23, 2026 | 193.30 | 196.71 | 189.05 | 190.74 | -2.12 | -1.10% | 2,124,800 |
| Sep 22, 2026 | 191.56 | 195.28 | 191.22 | 192.86 | +0.10 | +0.05% | 1,881,800 |
| Sep 21, 2026 | 192.60 | 194.93 | 190.57 | 192.76 | +1.81 | +0.95% | 1,888,600 |
| Sep 18, 2026 | 197.00 | 197.10 | 188.18 | 190.95 | -5.99 | -3.04% | 5,938,100 |
| Sep 17, 2026 | 198.53 | 202.02 | 194.80 | 196.94 | +1.02 | +0.52% | 1,820,800 |
| Sep 16, 2026 | 204.84 | 205.15 | 193.58 | 195.92 | -8.94 | -4.36% | 3,036,700 |
| Sep 15, 2026 | 206.98 | 207.00 | 200.24 | 204.86 | -0.25 | -0.12% | 1,268,500 |
| Sep 14, 2026 | 203.50 | 206.55 | 200.17 | 205.11 | +1.34 | +0.66% | 1,273,600 |
| Sep 11, 2026 | 204.98 | 206.36 | 197.81 | 203.77 | +0.42 | +0.21% | 1,378,500 |
| Sep 10, 2026 | 205.85 | 207.84 | 202.59 | 203.35 | -4.33 | -2.08% | 810,400 |
| Sep 9, 2026 | 206.01 | 213.00 | 204.46 | 207.68 | +0.36 | +0.17% | 1,227,000 |
| Sep 8, 2026 | 208.07 | 213.00 | 206.30 | 207.32 | -2.70 | -1.29% | 2,390,100 |
| Sep 4, 2026 | 209.01 | 211.75 | 207.48 | 210.02 | -0.85 | -0.40% | 884,500 |
| Sep 3, 2026 | 207.04 | 212.06 | 207.04 | 210.87 | +1.64 | +0.78% | 1,119,100 |
| Sep 2, 2026 | 211.36 | 211.91 | 205.22 | 209.23 | -0.64 | -0.30% | 1,329,600 |
| Sep 1, 2026 | 204.64 | 210.26 | 202.54 | 209.87 | +4.30 | +2.09% | 1,830,200 |
| Aug 31, 2026 | 205.14 | 207.02 | 200.53 | 205.57 | -2.31 | -1.11% | 2,268,800 |
| Aug 28, 2026 | 221.50 | 221.50 | 205.82 | 207.88 | -13.27 | -6.00% | 2,005,000 |
| Aug 27, 2026 | 219.48 | 224.31 | 216.13 | 221.15 | +5.71 | +2.65% | 3,359,200 |
| Aug 26, 2026 | 209.32 | 218.30 | 198.91 | 215.44 | +4.06 | +1.92% | 3,524,100 |
| Aug 25, 2026 | 214.27 | 216.24 | 209.63 | 211.38 | -0.20 | -0.09% | 1,377,300 |
| Aug 24, 2026 | 209.46 | 211.95 | 205.39 | 211.58 | +2.12 | +1.01% | 1,598,000 |
| Aug 21, 2026 | 212.06 | 212.74 | 206.75 | 209.46 | -2.28 | -1.08% | 2,124,000 |
| Aug 20, 2026 | 212.26 | 213.74 | 208.02 | 211.74 | -2.92 | -1.36% | 1,563,400 |
| Aug 19, 2026 | 218.84 | 220.34 | 212.25 | 214.66 | -1.34 | -0.62% | 1,307,800 |
| Aug 18, 2026 | 209.15 | 216.72 | 209.09 | 216.00 | +4.00 | +1.89% | 1,651,900 |
| Aug 17, 2026 | 204.02 | 215.97 | 203.18 | 212.00 | +8.29 | +4.07% | 2,440,300 |
| Aug 14, 2026 | 201.50 | 204.00 | 198.89 | 203.71 | +1.71 | +0.85% | 784,200 |
65 days, newest first. Daily bars as drawn on the RVMD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.