-
5 DAY PERFORMANCE
+0.43% -
1 MONTH PERFORMANCE
+20.02% -
3 MONTH PERFORMANCE
+29.95% -
6 MONTH PERFORMANCE
+49.43% -
YEAR-TO-DATE PERFORMANCE
+97.73% -
1 YEAR PERFORMANCE
+162.79%
Revolution Medicines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/01/2024 | $45.32 | $45.17 (-0.33%) | $45.67 | $44.25 | 1.04 M | $7.54 B |
| 09/30/2024 | $44.03 | $45.35 (3%) | $45.50 | $43.91 | 938,100 | $7.57 B |
| 09/27/2024 | $44.50 | $44.17 (-0.74%) | $44.92 | $44.07 | 534,931 | $7.37 B |
| 09/26/2024 | $45.36 | $43.86 (-3.31%) | $45.56 | $43.70 | 760,200 | $7.32 B |
| 09/25/2024 | $44.88 | $44.86 (-0.04%) | $46.25 | $44.48 | 1.51 M | $7.48 B |
| 09/24/2024 | $43.67 | $44.40 (1.67%) | $44.64 | $42.95 | 1.63 M | $7.41 B |
| 09/23/2024 | $45.22 | $42.63 (-5.73%) | $45.89 | $42.58 | 1.25 M | $7.11 B |
| 09/20/2024 | $46.34 | $45.42 (-1.99%) | $46.34 | $45.00 | 3.69 M | $7.58 B |
| 09/19/2024 | $45.42 | $46.18 (1.67%) | $46.60 | $44.51 | 1.27 M | $7.70 B |
| 09/18/2024 | $44.02 | $44.06 (0.09%) | $45.30 | $43.47 | 881,433 | $7.35 B |
| 09/17/2024 | $44.22 | $43.77 (-1.02%) | $44.57 | $42.63 | 1.01 M | $7.30 B |
| 09/16/2024 | $43.79 | $44.54 (1.71%) | $44.61 | $43.79 | 878,900 | $7.43 B |
| 09/13/2024 | $42.45 | $43.70 (2.94%) | $43.98 | $42.19 | 966,100 | $7.29 B |
| 09/12/2024 | $42.03 | $41.97 (-0.14%) | $42.37 | $41.56 | 781,345 | $7.00 B |
| 09/11/2024 | $41.30 | $41.66 (0.87%) | $41.88 | $41.22 | 406,011 | $6.95 B |
| 09/10/2024 | $42.31 | $41.63 (-1.61%) | $42.31 | $41.00 | 730,722 | $6.95 B |
| 09/09/2024 | $42.12 | $42.12 (0%) | $43.13 | $41.82 | 653,526 | $7.03 B |
| 09/06/2024 | $43.44 | $41.84 (-3.68%) | $43.80 | $40.80 | 861,530 | $6.98 B |
| 09/05/2024 | $42.81 | $43.24 (1%) | $43.27 | $42.14 | 449,800 | $7.21 B |
| 09/04/2024 | $41.49 | $42.41 (2.22%) | $42.53 | $41.09 | 555,729 | $7.08 B |
| 09/03/2024 | $41.88 | $41.56 (-0.76%) | $43.39 | $41.39 | 571,702 | $6.93 B |
| 08/30/2024 | $42.16 | $42.63 (1.11%) | $42.72 | $41.60 | 803,115 | $7.11 B |
| 08/29/2024 | $42.95 | $41.80 (-2.68%) | $43.69 | $41.55 | 611,200 | $6.97 B |
| 08/28/2024 | $43.63 | $42.65 (-2.25%) | $43.80 | $42.64 | 541,700 | $7.12 B |
| 08/27/2024 | $43.91 | $43.59 (-0.73%) | $44.11 | $42.99 | 484,110 | $7.27 B |
| 08/26/2024 | $43.99 | $44.06 (0.16%) | $44.70 | $43.47 | 576,945 | $7.35 B |