Revolution Medicines Inc (RVMD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.28 | -5.57457212714 | 40.9 | 41.32 | 35 | 1542582 | 38.88704027 | CS |
| 4 | -3.61 | -8.54842529008 | 42.23 | 42.94 | 35 | 1340386 | 40.39603276 | CS |
| 12 | -6.41 | -14.2349544748 | 45.03 | 46.15 | 35 | 1331088 | 41.72285794 | CS |
| 26 | -3.31 | -7.89410922967 | 41.93 | 62.4 | 35 | 1424470 | 46.76602043 | CS |
| 52 | 5.8 | 17.6721511274 | 32.82 | 62.4 | 29.74 | 1409691 | 42.93035011 | CS |
| 156 | 17.86 | 86.0308285164 | 20.76 | 62.4 | 14.08 | 1291290 | 31.22199384 | CS |
| 260 | 6.31 | 19.5295574126 | 32.31 | 62.4 | 14.08 | 963597 | 31.48747325 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 39.21 | -0.01 | -0.03 | 38.93 | 39.85 | 38.21 | 1768411 |
| 1741304100 | 39.22 | -0.4 | -1.01 | 38.79 | 39.645 | 38.4 | 1447029 |
| 1741217700 | 39.62 | 1.66 | 4.37 | 38.36 | 39.705 | 37.8 | 1522429 |
| 1741131300 | 37.96 | -0.38 | -0.99 | 37.865 | 38.4588 | 37.33 | 1424580 |
| 1741044900 | 38.34 | -2.4 | -5.89 | 40.9 | 41.32 | 37.9 | 1550460 |
| 1740785700 | 40.74 | 1.66 | 4.25 | 39.54 | 40.82 | 38.99 | 2002300 |
| 1740699300 | 39.08 | -1.42 | -3.51 | 39.9 | 41.99 | 39.04 | 2141496 |
| 1740612900 | 40.5 | -0.84 | -2.03 | 41.21 | 41.68 | 40.19 | 1275186 |
| 1740526500 | 41.34 | 0.11 | 0.27 | 41.616092 | 42.22 | 40.88 | 1526094 |
| 1740440100 | 41.23 | -0.11 | -0.27 | 41.255 | 42.205 | 40.61 | 1519473 |
| 1740180900 | 41.34 | -0.92 | -2.18 | 42.8 | 42.94 | 41.26 | 1119232 |
| 1740094500 | 42.26 | -0.08 | -0.19 | 42.205 | 42.76 | 41.63 | 785370 |
| 1740008100 | 42.34 | 0.87 | 2.10 | 41.23 | 42.37 | 41.22 | 733669 |
| 1739921700 | 41.47 | 0.8 | 1.97 | 40.73 | 41.74 | 40.73 | 908529 |
| 1739576100 | 40.67 | -0.65 | -1.57 | 41.5 | 42.2322 | 40.13 | 1460625 |
| 1739489700 | 41.32 | -0.68 | -1.62 | 42.14 | 42.68 | 41.24 | 1111165 |
| 1739403300 | 42 | 0.55 | 1.33 | 40.95 | 42.1 | 40.87 | 1035869 |
| 1739316900 | 41.45 | -0.61 | -1.45 | 41.51 | 42.175 | 40.835 | 1042737 |
| 1739230500 | 42.06 | -0.13 | -0.31 | 42.23 | 42.55 | 41.745 | 1092683 |
| 1738971300 | 42.19 | -1.38 | -3.17 | 43.29 | 44.015 | 42.085 | 969145 |
| 1738884900 | 43.57 | -0.68 | -1.54 | 44.21 | 44.675 | 43.52 | 1795601 |
| 1738798500 | 44.25 | 1.93 | 4.56 | 42.44 | 44.68 | 42.25 | 1494147 |
| 1738712100 | 42.32 | 0.18 | 0.43 | 42.315 | 42.65 | 41.76 | 832127 |
| 1738625700 | 42.14 | -0.81 | -1.89 | 42.353 | 42.94 | 41.62 | 829211 |
| 1738366500 | 42.95 | -0.12 | -0.28 | 43.11 | 44 | 42.6 | 1414241 |
| 1738280100 | 43.07 | 2.15 | 5.25 | 41.3 | 43.16 | 41.3 | 1111434 |
| 1738193700 | 40.92 | 0 | 0.00 | 40.72 | 41.33 | 40.49 | 1031259 |
| 1738107300 | 40.92 | 0.19 | 0.47 | 40.89 | 41.92 | 40.35 | 1496430 |
| 1738020900 | 40.73 | -0.26 | -0.63 | 41.08 | 42.84 | 40.22 | 1399493 |
| 1737761700 | 40.99 | 0.07 | 0.17 | 41.04 | 42.06 | 40.065 | 2178388 |
| 1737675300 | 40.92 | 0 | 0.00 | 40.92 | 40.92 | 40.92 | 0 |
| 1737588900 | 40.92 | 0.76 | 1.89 | 40.16 | 41.58 | 39.96 | 1183558 |
| 1737502500 | 40.16 | -0.13 | -0.32 | 40.5 | 40.59 | 39.36 | 1718865 |
| 1737156900 | 40.29 | 0.39 | 0.98 | 40.35 | 40.77 | 39.68 | 1179090 |
| 1737070500 | 39.9 | -0.06 | -0.15 | 40.04 | 40.85 | 39.82 | 1731386 |
| 1736984100 | 39.96 | 0.13 | 0.33 | 40.5 | 41.4 | 39.48 | 2622861 |
| 1736897700 | 39.83 | -2.74 | -6.44 | 42.86 | 42.97 | 39.52 | 2187280 |
| 1736811300 | 42.57 | 0.79 | 1.89 | 41.71 | 42.94 | 41.145 | 1076492 |
| 1736552100 | 41.78 | -2.64 | -5.94 | 43.36 | 43.73 | 41.21 | 1696451 |
| 1736379300 | 44.42 | 0.09 | 0.20 | 44.45 | 45.245 | 44.29 | 1015937 |
| 1736292900 | 44.33 | 0.49 | 1.12 | 44.02 | 45.24 | 44.02 | 975806 |
| 1736206500 | 43.84 | -0.28 | -0.63 | 44.02 | 44.5 | 43.26 | 987001 |
| 1735947300 | 44.12 | 0.12 | 0.27 | 44.405 | 44.94 | 44.02 | 852892 |
| 1735860900 | 44 | 0.26 | 0.59 | 43.94 | 44.82 | 43.645 | 749122 |
| 1735688100 | 43.74 | 0.57 | 1.32 | 43.45 | 43.95 | 43.1999 | 733999 |
| 1735601700 | 43.17 | -1.04 | -2.35 | 43.95 | 43.95 | 42.77 | 872009 |
| 1735342500 | 44.21 | -1.08 | -2.38 | 44.88 | 44.995 | 43.79 | 2050182 |
| 1735256100 | 45.29 | 0.9 | 2.03 | 44.06 | 45.64 | 43.9 | 814673 |
| 1735077840 | 44.39 | 0.46 | 1.05 | 44 | 44.42 | 43.49 | 350019 |
| 1734996900 | 43.93 | -0.13 | -0.30 | 43.61 | 44.17 | 43.13 | 756295 |
| 1734737700 | 44.06 | 0.77 | 1.78 | 42.53 | 44.22 | 42.53 | 2462713 |
| 1734651300 | 43.29 | 0.32 | 0.74 | 43.3 | 44.03 | 42.67 | 1671336 |
| 1734564900 | 42.97 | -2.19 | -4.85 | 45.165 | 45.77 | 42.71 | 1393567 |
| 1734478500 | 45.16 | 0.45 | 1.01 | 44.93 | 46.05 | 44.6 | 1189451 |
| 1734392100 | 44.71 | -0.3 | -0.67 | 45.03 | 46.15 | 44.53 | 1588958 |
| 1734132900 | 45.01 | 0.08 | 0.18 | 44.62 | 45.42 | 44.53 | 1533792 |
| 1734046500 | 44.93 | -1.5 | -3.23 | 46.39 | 46.82 | 44.91 | 1294068 |
| 1733960100 | 46.43 | -0.86 | -1.82 | 47.37 | 47.5278 | 46.42 | 1194856 |
| 1733873700 | 47.29 | 0.25 | 0.53 | 48.78 | 48.84 | 47.02 | 1379731 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
