5 DAY PERFORMANCE
-0.38%
1 MONTH PERFORMANCE
-14.98%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
+17.82%
YEAR-TO-DATE PERFORMANCE
+0.69%
1 YEAR PERFORMANCE
+56.00%
Revolution Medicines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $43.93 | $44.00 (0.16%) | $44.82 | $43.65 | 735,258 | $7.43 B |
| 12/31/2024 | $43.45 | $43.74 (0.67%) | $43.95 | $43.20 | 734,028 | $7.30 B |
| 12/30/2024 | $43.89 | $43.17 (-1.64%) | $44.19 | $42.77 | 886,684 | $7.20 B |
| 12/27/2024 | $44.88 | $44.21 (-1.49%) | $45.00 | $43.79 | 2.05 M | $7.38 B |
| 12/26/2024 | $44.06 | $45.29 (2.79%) | $45.64 | $43.90 | 814,673 | $7.56 B |
| 12/24/2024 | $44.00 | $44.39 (0.89%) | $44.42 | $43.49 | 350,019 | $7.41 B |
| 12/23/2024 | $43.61 | $43.93 (0.73%) | $44.17 | $43.13 | 757,728 | $7.33 B |
| 12/20/2024 | $42.98 | $44.06 (2.51%) | $44.22 | $42.53 | 2.67 M | $7.35 B |
| 12/19/2024 | $43.30 | $43.29 (-0.02%) | $44.03 | $42.67 | 1.68 M | $7.22 B |
| 12/18/2024 | $45.27 | $42.97 (-5.08%) | $45.77 | $42.71 | 1.41 M | $7.17 B |
| 12/17/2024 | $44.50 | $45.16 (1.48%) | $46.05 | $44.46 | 1.21 M | $7.53 B |
| 12/16/2024 | $45.03 | $44.71 (-0.71%) | $46.15 | $44.53 | 1.60 M | $7.46 B |
| 12/13/2024 | $44.56 | $45.01 (1.01%) | $45.42 | $44.50 | 1.55 M | $7.51 B |
| 12/12/2024 | $46.08 | $44.93 (-2.5%) | $46.82 | $44.91 | 1.30 M | $7.50 B |
| 12/11/2024 | $47.28 | $46.43 (-1.8%) | $47.53 | $46.42 | 1.22 M | $7.75 B |
| 12/10/2024 | $48.91 | $47.29 (-3.31%) | $48.91 | $47.02 | 1.41 M | $7.89 B |
| 12/09/2024 | $47.83 | $47.04 (-1.65%) | $48.11 | $46.55 | 1.38 M | $7.85 B |
| 12/06/2024 | $47.26 | $48.07 (1.71%) | $48.38 | $47.03 | 3.64 M | $8.02 B |
| 12/05/2024 | $48.34 | $47.30 (-2.15%) | $49.07 | $46.78 | 3.06 M | $7.89 B |
| 12/04/2024 | $48.02 | $48.25 (0.48%) | $49.88 | $46.12 | 7.16 M | $8.05 B |
| 12/03/2024 | $50.00 | $48.23 (-3.54%) | $50.20 | $47.85 | 4.22 M | $8.05 B |
| 12/02/2024 | $54.18 | $51.80 (-4.39%) | $54.91 | $49.65 | 4.28 M | $8.64 B |
| 11/29/2024 | $57.88 | $57.85 (-0.05%) | $59.35 | $57.36 | 1.19 M | $9.65 B |
| 11/27/2024 | $58.83 | $58.58 (-0.42%) | $59.21 | $57.45 | 416,900 | $9.77 B |
| 11/26/2024 | $58.21 | $58.63 (0.72%) | $59.72 | $57.05 | 764,458 | $9.78 B |
| 11/25/2024 | $57.77 | $57.50 (-0.47%) | $57.97 | $56.44 | 1.89 M | $9.59 B |
| 11/22/2024 | $57.06 | $56.75 (-0.54%) | $57.41 | $56.39 | 1.17 M | $9.47 B |
| 11/21/2024 | $57.53 | $56.78 (-1.3%) | $58.83 | $56.50 | 864,886 | $9.47 B |
| 11/20/2024 | $56.25 | $57.07 (1.46%) | $57.97 | $56.01 | 844,000 | $9.52 B |
| 11/19/2024 | $53.93 | $56.47 (4.71%) | $56.55 | $53.71 | 961,600 | $9.42 B |
| 11/18/2024 | $55.31 | $54.24 (-1.93%) | $55.95 | $53.69 | 1.26 M | $9.05 B |
| 11/15/2024 | $56.97 | $55.13 (-3.23%) | $57.18 | $54.89 | 1.94 M | $9.20 B |
| 11/14/2024 | $58.21 | $57.37 (-1.44%) | $58.40 | $57.27 | 1.72 M | $9.57 B |
| 11/13/2024 | $59.82 | $58.13 (-2.83%) | $59.95 | $58.11 | 1.14 M | $9.70 B |
| 11/12/2024 | $60.04 | $59.33 (-1.18%) | $60.82 | $58.63 | 1.24 M | $9.90 B |
| 11/11/2024 | $61.45 | $60.60 (-1.38%) | $62.40 | $60.59 | 1.32 M | $10.11 B |
| 11/08/2024 | $59.07 | $60.44 (2.32%) | $61.06 | $59.00 | 1.81 M | $10.08 B |
| 11/07/2024 | $58.00 | $59.10 (1.9%) | $60.11 | $57.02 | 1.98 M | $9.86 B |
| 11/06/2024 | $59.97 | $59.42 (-0.92%) | $60.53 | $57.77 | 2.40 M | $9.91 B |
| 11/05/2024 | $55.62 | $56.75 (2.03%) | $56.91 | $54.97 | 2.47 M | $9.47 B |
| 11/04/2024 | $55.01 | $55.87 (1.56%) | $56.56 | $54.15 | 1.51 M | $9.32 B |
| 11/01/2024 | $53.43 | $55.09 (3.11%) | $55.20 | $53.43 | 1.38 M | $9.19 B |
| 10/31/2024 | $50.18 | $53.50 (6.62%) | $54.41 | $50.13 | 2.69 M | $8.93 B |
| 10/30/2024 | $50.06 | $50.50 (0.88%) | $51.10 | $49.92 | 1.35 M | $8.43 B |
| 10/29/2024 | $47.82 | $50.42 (5.44%) | $50.66 | $47.56 | 1.43 M | $8.41 B |
| 10/28/2024 | $47.62 | $47.75 (0.27%) | $47.86 | $46.74 | 1.17 M | $7.97 B |
| 10/25/2024 | $47.10 | $46.42 (-1.44%) | $48.98 | $46.34 | 2.08 M | $7.74 B |
| 10/24/2024 | $48.30 | $47.25 (-2.17%) | $49.62 | $47.02 | 1.54 M | $7.88 B |
| 10/23/2024 | $48.00 | $48.51 (1.06%) | $49.94 | $45.99 | 2.58 M | $8.09 B |
| 10/22/2024 | $47.53 | $47.13 (-0.84%) | $48.00 | $46.57 | 769,749 | $7.86 B |
| 10/21/2024 | $50.26 | $47.75 (-4.99%) | $50.31 | $47.52 | 1.10 M | $7.97 B |
| 10/18/2024 | $50.10 | $50.43 (0.66%) | $50.94 | $49.86 | 649,300 | $8.41 B |
| 10/17/2024 | $50.54 | $50.00 (-1.07%) | $50.70 | $49.31 | 888,043 | $8.34 B |
| 10/16/2024 | $49.00 | $50.42 (2.9%) | $51.00 | $48.70 | 1.06 M | $8.41 B |
| 10/15/2024 | $49.33 | $48.99 (-0.69%) | $49.82 | $48.48 | 881,300 | $8.17 B |
| 10/14/2024 | $50.11 | $49.22 (-1.78%) | $50.57 | $48.98 | 829,900 | $8.21 B |
| 10/11/2024 | $49.43 | $50.48 (2.12%) | $51.00 | $49.19 | 1.30 M | $8.42 B |
| 10/10/2024 | $48.87 | $49.50 (1.29%) | $49.52 | $48.47 | 774,200 | $8.26 B |
| 10/09/2024 | $50.00 | $49.49 (-1.02%) | $50.00 | $48.79 | 1.12 M | $8.26 B |
| 10/08/2024 | $47.03 | $49.77 (5.83%) | $50.00 | $47.03 | 1.44 M | $8.30 B |
| 10/07/2024 | $47.01 | $47.34 (0.7%) | $47.42 | $45.99 | 953,624 | $7.90 B |
| 10/04/2024 | $46.50 | $47.32 (1.76%) | $47.93 | $46.50 | 1.08 M | $7.90 B |
| 10/03/2024 | $45.52 | $46.13 (1.34%) | $46.35 | $45.31 | 602,416 | $7.70 B |
| 10/02/2024 | $44.78 | $45.98 (2.68%) | $46.23 | $43.98 | 896,900 | $7.67 B |