RVMD - Revolution Medicines, Inc.
148.9
2.670 1.793%
Share volume: 2,305,772
Last Updated: 04-21-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
0.21%
PREVIOUS CLOSE
CHG
CHG%
$146.23
2.67
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $147.00 | $147.00 | $149.36 | $149.36 | $143.17 | $143.17 | $148.90 | $148.90 | 2,305,772 | $2,305,772.00 |
| 04-20-2026 | $151.85 | $151.85 | $153.50 | $153.50 | $146.17 | $146.17 | $146.23 | $146.23 | 3,495,621 | $3,495,621.00 |
| 04-17-2026 | $149.48 | $149.48 | $151.14 | $151.14 | $145.52 | $145.52 | $148.63 | $148.63 | 4,759,878 | $4,759,878.00 |
| 04-16-2026 | $152.55 | $152.55 | $155.70 | $155.70 | $147.30 | $147.30 | $149.27 | $149.27 | 5,701,859 | $5,701,859.00 |
| 04-15-2026 | $149.51 | $149.51 | $155.01 | $155.01 | $147.63 | $147.63 | $152.54 | $152.54 | 11,938,463 | $11,938,463.00 |
| 04-14-2026 | $136.50 | $136.50 | $148.00 | $148.00 | $134.66 | $134.66 | $147.01 | $147.01 | 8,202,306 | $8,202,306.00 |
| 04-13-2026 | $132.26 | $132.26 | $136.80 | $136.80 | $127.00 | $127.00 | $136.30 | $136.30 | 14,720,636 | $14,720,636.00 |
| 04-10-2026 | $97.03 | $97.03 | $97.23 | $97.23 | $94.63 | $94.63 | $96.43 | $96.43 | 1,984,964 | $1,984,964.00 |
| 04-09-2026 | $96.75 | $96.75 | $98.00 | $98.00 | $94.70 | $94.70 | $96.22 | $96.22 | 1,283,269 | $1,283,269.00 |
| 04-08-2026 | $98.99 | $98.99 | $99.00 | $99.00 | $95.80 | $95.80 | $96.75 | $96.75 | 1,203,521 | $1,203,521.00 |