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 | -2.24 | -5.06329113924 | 44.24 | 45.245 | 41.38 | 978625 | 44.17691503 | CS |
| 4 | -2.56 | -5.74506283662 | 44.56 | 46.15 | 41.38 | 1199253 | 44.14429658 | CS |
| 12 | -8.1 | -16.1676646707 | 50.1 | 62.4 | 41.38 | 1628659 | 50.47836589 | CS |
| 26 | -2.05 | -4.65380249716 | 44.05 | 62.4 | 40 | 1412933 | 47.90514353 | CS |
| 52 | 13.62 | 47.9915433404 | 28.38 | 62.4 | 25.93 | 1374183 | 41.42437243 | CS |
| 156 | 19.19 | 84.1297676458 | 22.81 | 62.4 | 14.08 | 1245983 | 30.44944286 | CS |
| 260 | 12.65 | 43.1005110733 | 29.35 | 62.4 | 14.08 | 945263 | 31.07841035 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 41.78 | -2.64 | -5.94 | 43.46 | 43.73 | 41.21 | 1705216 |
| 1736379300 | 44.42 | 0.09 | 0.20 | 44.45 | 45.245 | 44.26 | 1017499 |
| 1736292900 | 44.33 | 0.49 | 1.12 | 44.02 | 45.24 | 44.02 | 979368 |
| 1736206500 | 43.84 | -0.28 | -0.63 | 44.12 | 44.5 | 43.26 | 1029011 |
| 1735947300 | 44.12 | 0.12 | 0.27 | 44.24 | 44.94 | 44.02 | 888622 |
| 1735860900 | 44 | 0.26 | 0.59 | 43.93 | 44.82 | 43.645 | 763093 |
| 1735688100 | 43.74 | 0.57 | 1.32 | 43.45 | 43.95 | 43.1999 | 733999 |
| 1735601700 | 43.17 | -1.04 | -2.35 | 43.89 | 44.19 | 42.77 | 886672 |
| 1735342500 | 44.21 | -1.08 | -2.38 | 44.88 | 44.995 | 43.79 | 2054634 |
| 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 | 757722 |
| 1734737700 | 44.06 | 0.77 | 1.78 | 42.98 | 44.22 | 42.53 | 2673696 |
| 1734651300 | 43.29 | 0.32 | 0.74 | 43.3 | 44.03 | 42.67 | 1681326 |
| 1734564900 | 42.97 | -2.19 | -4.85 | 45.27 | 45.77 | 42.71 | 1408487 |
| 1734478500 | 45.16 | 0.45 | 1.01 | 45.1 | 46.05 | 44.46 | 1205761 |
| 1734392100 | 44.71 | -0.3 | -0.67 | 45.03 | 46.15 | 44.53 | 1595248 |
| 1734132900 | 45.01 | 0.08 | 0.18 | 44.56 | 45.42 | 44.5 | 1547471 |
| 1734046500 | 44.93 | -1.5 | -3.23 | 46.08 | 46.82 | 44.91 | 1302480 |
| 1733960100 | 46.43 | -0.86 | -1.82 | 47.28 | 47.5278 | 46.42 | 1217804 |
| 1733873700 | 47.29 | 0.25 | 0.53 | 48.91 | 48.91 | 47.02 | 1413088 |
| 1733787300 | 47.04 | -1.03 | -2.14 | 47.83 | 48.11 | 46.55 | 1377358 |
| 1733528100 | 48.07 | 0.77 | 1.63 | 47.26 | 48.38 | 47.03 | 3643117 |
| 1733441700 | 47.3 | -0.95 | -1.97 | 48.34 | 49.065 | 46.78 | 3058063 |
| 1733355300 | 48.25 | 0.02 | 0.04 | 48.0214 | 49.88 | 46.12 | 7157916 |
| 1733268900 | 48.23 | -3.57 | -6.89 | 50 | 50.2 | 47.85 | 4218589 |
| 1733182500 | 51.8 | -6.05 | -10.46 | 54.18 | 54.91 | 49.65 | 4274094 |
| 1732917840 | 57.85 | -0.73 | -1.25 | 57.88 | 59.35 | 57.36 | 1263368 |
| 1732750500 | 58.58 | -0.05 | -0.09 | 58.83 | 59.205 | 57.45 | 416122 |
| 1732664100 | 58.63 | 1.13 | 1.97 | 58.21 | 59.72 | 57.05 | 764233 |
| 1732577700 | 57.5 | 0.75 | 1.32 | 57.77 | 57.97 | 56.435 | 1886624 |
| 1732318500 | 56.75 | -0.03 | -0.05 | 57.06 | 57.41 | 56.39 | 1165823 |
| 1732232100 | 56.78 | -0.29 | -0.51 | 57.53 | 58.825 | 56.5 | 864686 |
| 1732145700 | 57.07 | 0.6 | 1.06 | 56.25 | 57.97 | 56.01 | 843950 |
| 1732059300 | 56.47 | 2.23 | 4.11 | 53.93 | 56.55 | 53.71 | 961588 |
| 1731972900 | 54.24 | -0.89 | -1.61 | 55.31 | 55.95 | 53.69 | 1259520 |
| 1731713700 | 55.13 | -2.24 | -3.90 | 56.97 | 57.18 | 54.89 | 1944302 |
| 1731627300 | 57.37 | -0.76 | -1.31 | 58.21 | 58.3999 | 57.27 | 1721641 |
| 1731540900 | 58.13 | -1.2 | -2.02 | 59.82 | 59.95 | 58.11 | 1141594 |
| 1731454500 | 59.33 | -1.27 | -2.10 | 60.04 | 60.82 | 58.625 | 1236491 |
| 1731368100 | 60.6 | 0.16 | 0.26 | 61.45 | 62.4 | 60.59 | 1319851 |
| 1731108900 | 60.44 | 1.34 | 2.27 | 59.07 | 61.06 | 58.995 | 1807719 |
| 1731022500 | 59.1 | -0.32 | -0.54 | 58 | 60.11 | 57.02 | 1980846 |
| 1730936100 | 59.42 | 2.67 | 4.70 | 60.24 | 60.24 | 57.84 | 2317592 |
| 1730849700 | 56.75 | 0.88 | 1.58 | 55.62 | 56.91 | 54.97 | 2468485 |
| 1730763300 | 55.87 | 0.78 | 1.42 | 55.01 | 56.56 | 54.15 | 1511676 |
| 1730500500 | 55.09 | 1.59 | 2.97 | 53.43 | 55.2 | 53.43 | 1383829 |
| 1730414100 | 53.5 | 3 | 5.94 | 50.31 | 54.41 | 50.13 | 2685414 |
| 1730327700 | 50.5 | 0.08 | 0.16 | 50.06 | 51.1 | 49.92 | 1346752 |
| 1730241300 | 50.42 | 2.67 | 5.59 | 47.82 | 50.66 | 47.56 | 1430341 |
| 1730154900 | 47.75 | 1.33 | 2.87 | 47.62 | 47.855 | 46.74 | 1167931 |
| 1729895700 | 46.42 | -0.83 | -1.76 | 47.1 | 48.98 | 46.34 | 2082736 |
| 1729809300 | 47.25 | -1.26 | -2.60 | 48.3 | 49.62 | 47.02 | 1539667 |
| 1729722900 | 48.51 | 1.38 | 2.93 | 48 | 49.94 | 45.99 | 2581386 |
| 1729636500 | 47.13 | -0.62 | -1.30 | 47.53 | 47.995 | 46.57 | 769749 |
| 1729550100 | 47.75 | -2.68 | -5.31 | 50.26 | 50.31 | 47.52 | 1104740 |
| 1729290900 | 50.43 | 0.43 | 0.86 | 50.1 | 50.94 | 49.86 | 649297 |
| 1729204500 | 50 | -0.42 | -0.83 | 50.54 | 50.695 | 49.31 | 888043 |
| 1729118100 | 50.42 | 1.43 | 2.92 | 49 | 51 | 48.7 | 1055157 |
| 1729031700 | 48.99 | -0.23 | -0.47 | 49.33 | 49.82 | 48.48 | 881280 |
| 1728945300 | 49.22 | -1.26 | -2.50 | 50.18 | 50.5699 | 48.975 | 829877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
