Australia markets closed

Revolution Medicines, Inc. (RVMD)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
37.10-1.52 (-3.94%)
At close: 04:00PM EDT
37.10 0.00 (0.00%)
Pre-market: 08:00AM EDT
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202438.1538.4736.4837.1037.101,361,900
14 June 202439.3439.5037.9038.6238.62844,900
13 June 202439.7140.3039.4739.7439.74743,200
12 June 202440.0240.7039.4339.9939.991,133,000
11 June 202439.7139.7138.6339.0239.021,025,500
10 June 202439.8340.4139.2039.8639.86986,600
07 June 202439.5340.5439.0740.3440.34730,000
06 June 202440.3640.5439.3940.1540.151,348,300
05 June 202439.9241.0539.1940.6840.681,015,200
04 June 202440.0940.8039.5739.7839.781,050,000
03 June 202438.4041.2138.2840.1740.171,232,700
31 May 202438.5139.2537.9038.3338.331,266,900
30 May 202437.9238.7037.8438.1738.17849,700
29 May 202437.2937.8436.6037.7137.711,207,600
28 May 202438.4238.6537.4737.9037.901,410,400
24 May 202438.3238.6637.8537.9537.95806,000
23 May 202439.8740.3637.7738.1338.131,796,800
22 May 202439.6640.6339.3039.7739.77995,500
21 May 202439.7939.9937.7839.6639.661,327,800
20 May 202439.4740.0738.9740.0340.032,255,000
17 May 202439.3839.8038.7039.4139.411,118,300
16 May 202439.5239.9838.5938.9938.991,005,100
15 May 202438.1039.9338.0839.3939.391,343,400
14 May 202437.3137.9836.9237.3837.38947,200
13 May 202437.5237.9236.8037.1737.171,453,300
10 May 202437.4137.7236.9137.2537.251,013,300
09 May 202439.2539.2536.9237.4537.451,234,600
08 May 202438.0738.9638.0438.3138.31916,400
07 May 202439.0539.3138.3838.8838.88925,100
06 May 202440.0140.0138.3739.0539.051,388,300
03 May 202440.0040.2139.1040.2040.20789,800
02 May 202439.0339.6038.3239.1939.191,218,500
01 May 202437.2439.4937.0938.8238.821,439,600
30 Apr 202436.8837.6936.5037.2837.281,091,800
29 Apr 202436.2037.2236.1137.1137.111,248,100
26 Apr 202435.3836.3634.6535.9635.961,213,700
25 Apr 202434.9435.8334.6835.3335.331,192,500
24 Apr 202436.2836.5035.1535.5935.591,283,500
23 Apr 202436.4537.8736.1736.2636.261,366,400
22 Apr 202435.3136.7134.8736.4336.43916,300
19 Apr 202436.0136.3734.2334.9234.921,243,700
18 Apr 202436.6637.1935.7935.8335.831,059,300
17 Apr 202436.4937.5636.0736.8236.821,152,900
16 Apr 202435.2536.6235.0336.2536.251,191,700
15 Apr 202435.9936.5534.6335.5435.541,157,900
12 Apr 202437.7937.9735.2136.0736.071,634,600
11 Apr 202436.6938.7335.6037.4137.412,506,500
10 Apr 202433.9837.5033.6236.5036.504,427,200
09 Apr 202432.2933.5031.9132.9932.991,949,800
08 Apr 202431.5732.0231.0531.9131.91863,300
05 Apr 202430.0931.3529.5531.2731.27723,800
04 Apr 202431.6032.1729.7430.1430.141,079,700
03 Apr 202430.6431.5030.3131.3931.391,161,000
02 Apr 202430.9831.0630.0130.9230.921,042,600
01 Apr 202432.0832.3431.4331.6831.68713,200
28 Mar 202431.5832.4831.3332.2332.231,038,100
27 Mar 202430.4131.7430.0231.7231.72931,000
26 Mar 202430.6230.7529.7730.0030.00901,200
25 Mar 202430.9931.1830.1530.3630.36833,800
22 Mar 202432.4132.4730.8330.8730.87641,800
21 Mar 202431.7032.6731.2032.4332.431,417,200
20 Mar 202430.6731.2630.2631.1231.122,698,500
19 Mar 202430.7831.2730.3930.8030.801,223,900
18 Mar 202431.9332.1730.8630.9430.942,380,200
15 Mar 202431.6532.6031.2631.8331.834,394,700
14 Mar 202433.2533.5331.5231.9831.981,792,200
13 Mar 202433.5733.7632.6733.2533.253,584,600
12 Mar 202432.5734.5932.2433.5533.552,550,900
11 Mar 202432.8234.1132.4032.9232.922,695,600
08 Mar 202432.1733.0431.7332.2532.251,133,800
07 Mar 202431.1631.6930.4831.5331.531,203,400
06 Mar 202430.3030.9129.8430.8830.881,148,400
05 Mar 202429.1730.0329.1529.9429.941,138,500
04 Mar 202429.8430.2229.0029.5029.50882,700
01 Mar 202429.7930.7429.5429.8029.801,384,200
29 Feb 202430.6930.9929.3229.4829.481,309,000
28 Feb 202430.3531.9129.6429.9629.961,673,500
27 Feb 202431.6432.2830.1230.6230.625,671,900
26 Feb 202429.8630.6829.6230.3830.38851,400
23 Feb 202429.1729.9628.9529.7429.74670,300
22 Feb 202429.1429.4128.6529.0529.05733,000
21 Feb 202428.8329.2628.4329.1729.17809,300
20 Feb 202429.1029.7328.9829.1729.171,335,000
16 Feb 202429.4129.7328.9129.5129.511,015,600
15 Feb 202430.0030.7429.3529.4829.481,517,100
14 Feb 202429.4930.1029.3229.7229.721,001,300
13 Feb 202429.1530.1528.5229.0029.002,374,500
12 Feb 202430.4030.9629.9830.5730.571,087,200
09 Feb 202430.5031.2330.0030.4430.441,173,600
08 Feb 202430.0131.2029.5630.3830.38883,700
07 Feb 202429.7830.3029.1330.0330.031,350,700
06 Feb 202430.0030.7429.4329.8429.841,074,900
05 Feb 202427.9630.4727.8030.0930.091,493,500
02 Feb 202427.8728.5027.4628.4628.461,098,100
01 Feb 202427.8428.4127.4028.2628.26625,600
31 Jan 202428.2228.8627.6627.7527.75913,000
30 Jan 202428.5828.7227.8928.2528.25928,500
29 Jan 202427.7228.9626.9528.8828.88832,300
26 Jan 202427.7828.5827.5327.7527.75736,700
25 Jan 202428.0828.6627.5227.9727.971,554,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...