RVMD - Revolution Medicines, Inc.
101.19
0.700 0.692%
Share volume: 1,561,782
Last Updated: 03-04-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.44%
PREVIOUS CLOSE
CHG
CHG%
$100.49
0.70
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $101.34 | $101.34 | $102.00 | $102.00 | $100.37 | $100.37 | $101.19 | $101.19 | 1,561,782 | $1,561,782.00 |
| 03-03-2026 | $98.98 | $98.98 | $102.36 | $102.36 | $97.61 | $97.61 | $100.49 | $100.49 | 1,875,078 | $1,875,078.00 |
| 03-02-2026 | $101.50 | $101.50 | $102.34 | $102.34 | $97.78 | $97.78 | $101.62 | $101.62 | 2,475,475 | $2,475,475.00 |
| 02-27-2026 | $102.10 | $102.10 | $104.32 | $104.32 | $100.52 | $100.52 | $102.02 | $102.02 | 10,308,387 | $10,308,387.00 |
| 02-26-2026 | $95.47 | $95.47 | $104.08 | $104.08 | $95.25 | $95.25 | $102.15 | $102.15 | 1,994,153 | $1,994,153.00 |
| 02-25-2026 | $105.90 | $105.90 | $107.45 | $107.45 | $102.38 | $102.38 | $103.24 | $103.24 | 2,823,170 | $2,823,170.00 |
| 02-24-2026 | $103.69 | $103.69 | $105.30 | $105.30 | $103.28 | $103.28 | $104.83 | $104.83 | 1,950,241 | $1,950,241.00 |
| 02-23-2026 | $101.84 | $101.84 | $103.83 | $103.83 | $100.98 | $100.98 | $103.69 | $103.69 | 1,670,057 | $1,670,057.00 |
| 02-20-2026 | $102.72 | $102.72 | $102.82 | $102.82 | $100.20 | $100.20 | $101.83 | $101.83 | 1,694,604 | $1,694,604.00 |
| 02-19-2026 | $99.58 | $99.58 | $103.69 | $103.69 | $98.38 | $98.38 | $102.74 | $102.74 | 1,801,603 | $1,801,603.00 |