-
5 DAY PERFORMANCE
+3.37% -
1 MONTH PERFORMANCE
+6.36% -
3 MONTH PERFORMANCE
+16.83% -
6 MONTH PERFORMANCE
+43.12% -
YEAR-TO-DATE PERFORMANCE
+58.09% -
1 YEAR PERFORMANCE
+63.80%
Revolution Medicines, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $44.03 | $45.31 (2.91%) | $45.50 | $43.91 | 928,138 | $7.48 B |
| 09/27/2024 | $44.50 | $44.17 (-0.74%) | $44.92 | $44.07 | 534,931 | $7.29 B |
| 09/26/2024 | $45.36 | $43.86 (-3.31%) | $45.56 | $43.70 | 760,200 | $7.24 B |
| 09/25/2024 | $44.88 | $44.86 (-0.04%) | $46.25 | $44.48 | 1.51 M | $7.41 B |
| 09/24/2024 | $43.67 | $44.40 (1.67%) | $44.64 | $42.95 | 1.63 M | $7.33 B |
| 09/23/2024 | $45.22 | $42.63 (-5.73%) | $45.89 | $42.58 | 1.25 M | $7.04 B |
| 09/20/2024 | $46.34 | $45.42 (-1.99%) | $46.34 | $45.00 | 3.69 M | $7.50 B |
| 09/19/2024 | $45.42 | $46.18 (1.67%) | $46.60 | $44.51 | 1.27 M | $7.63 B |
| 09/18/2024 | $44.02 | $44.06 (0.09%) | $45.30 | $43.47 | 881,433 | $7.28 B |
| 09/17/2024 | $44.22 | $43.77 (-1.02%) | $44.57 | $42.63 | 1.01 M | $7.23 B |
| 09/16/2024 | $43.79 | $44.54 (1.71%) | $44.61 | $43.79 | 878,900 | $7.36 B |
| 09/13/2024 | $42.45 | $43.70 (2.94%) | $43.98 | $42.19 | 966,100 | $7.22 B |
| 09/12/2024 | $42.03 | $41.97 (-0.14%) | $42.37 | $41.56 | 781,345 | $6.93 B |
| 09/11/2024 | $41.30 | $41.66 (0.87%) | $41.88 | $41.22 | 406,011 | $6.88 B |
| 09/10/2024 | $42.31 | $41.63 (-1.61%) | $42.31 | $41.00 | 730,722 | $6.87 B |
| 09/09/2024 | $42.12 | $42.12 (0%) | $43.13 | $41.82 | 653,526 | $6.96 B |
| 09/06/2024 | $43.44 | $41.84 (-3.68%) | $43.80 | $40.80 | 861,530 | $6.91 B |
| 09/05/2024 | $42.81 | $43.24 (1%) | $43.27 | $42.14 | 449,800 | $7.14 B |
| 09/04/2024 | $41.49 | $42.41 (2.22%) | $42.53 | $41.09 | 555,729 | $7.00 B |
| 09/03/2024 | $41.88 | $41.56 (-0.76%) | $43.39 | $41.39 | 571,702 | $6.86 B |
| 08/30/2024 | $42.16 | $42.63 (1.11%) | $42.72 | $41.60 | 803,115 | $7.04 B |
| 08/29/2024 | $42.95 | $41.80 (-2.68%) | $43.69 | $41.55 | 611,200 | $6.90 B |
| 08/28/2024 | $43.63 | $42.65 (-2.25%) | $43.80 | $42.64 | 541,700 | $7.04 B |
| 08/27/2024 | $43.91 | $43.59 (-0.73%) | $44.11 | $42.99 | 484,110 | $7.20 B |
| 08/26/2024 | $43.99 | $44.06 (0.16%) | $44.70 | $43.47 | 576,945 | $7.28 B |
| 08/23/2024 | $43.61 | $43.64 (0.07%) | $44.42 | $43.23 | 789,900 | $7.21 B |
| 08/22/2024 | $45.27 | $43.26 (-4.44%) | $45.52 | $43.18 | 814,800 | $7.14 B |
| 08/21/2024 | $43.60 | $45.28 (3.85%) | $45.85 | $43.60 | 1.69 M | $7.48 B |
| 08/20/2024 | $43.57 | $43.35 (-0.5%) | $43.78 | $42.96 | 532,000 | $7.16 B |
| 08/19/2024 | $42.72 | $43.65 (2.18%) | $43.93 | $42.58 | 977,700 | $7.21 B |
| 08/16/2024 | $43.43 | $42.85 (-1.34%) | $43.74 | $42.61 | 665,556 | $7.08 B |
| 08/15/2024 | $43.58 | $43.52 (-0.14%) | $44.20 | $42.62 | 1.11 M | $7.19 B |
| 08/14/2024 | $42.92 | $42.58 (-0.79%) | $42.97 | $41.52 | 841,727 | $7.03 B |
| 08/13/2024 | $43.29 | $43.00 (-0.67%) | $43.47 | $42.71 | 881,709 | $7.10 B |
| 08/12/2024 | $42.37 | $42.98 (1.44%) | $43.27 | $41.82 | 1.15 M | $7.10 B |
| 08/09/2024 | $42.00 | $42.90 (2.14%) | $43.10 | $41.74 | 855,900 | $7.08 B |
| 08/08/2024 | $40.10 | $41.98 (4.69%) | $43.55 | $40.00 | 1.31 M | $6.93 B |
| 08/07/2024 | $44.28 | $42.27 (-4.54%) | $44.28 | $42.12 | 782,700 | $6.98 B |
| 08/06/2024 | $43.00 | $43.29 (0.67%) | $44.27 | $42.48 | 878,000 | $7.15 B |
| 08/05/2024 | $41.40 | $42.48 (2.61%) | $43.25 | $41.01 | 1.44 M | $7.02 B |
| 08/02/2024 | $43.30 | $44.00 (1.62%) | $45.11 | $43.00 | 1.09 M | $7.27 B |
| 08/01/2024 | $45.50 | $45.27 (-0.51%) | $46.97 | $45.19 | 1.24 M | $7.48 B |
| 07/31/2024 | $45.48 | $45.64 (0.35%) | $47.13 | $44.59 | 1.44 M | $7.54 B |
| 07/30/2024 | $46.00 | $45.15 (-1.85%) | $46.29 | $44.76 | 1.25 M | $7.46 B |
| 07/29/2024 | $46.41 | $45.92 (-1.06%) | $46.85 | $45.51 | 920,627 | $7.58 B |
| 07/26/2024 | $46.00 | $46.44 (0.96%) | $46.82 | $45.80 | 1.10 M | $7.67 B |
| 07/25/2024 | $46.53 | $45.56 (-2.08%) | $46.99 | $45.37 | 1.42 M | $7.52 B |
| 07/24/2024 | $46.23 | $46.50 (0.58%) | $47.62 | $46.13 | 1.45 M | $7.68 B |
| 07/23/2024 | $47.88 | $46.77 (-2.32%) | $48.29 | $46.69 | 1.80 M | $7.72 B |
| 07/22/2024 | $46.21 | $47.94 (3.74%) | $48.10 | $46.05 | 1.85 M | $7.92 B |
| 07/19/2024 | $46.34 | $46.14 (-0.43%) | $47.13 | $45.65 | 1.15 M | $7.62 B |
| 07/18/2024 | $46.36 | $46.04 (-0.69%) | $47.42 | $45.52 | 1.58 M | $7.60 B |
| 07/17/2024 | $46.02 | $46.42 (0.87%) | $47.18 | $45.41 | 2.50 M | $7.67 B |
| 07/16/2024 | $47.35 | $46.77 (-1.22%) | $47.78 | $45.89 | 2.82 M | $7.72 B |
| 07/15/2024 | $47.45 | $46.00 (-3.06%) | $48.61 | $42.61 | 7.48 M | $7.60 B |
| 07/12/2024 | $44.90 | $45.14 (0.53%) | $45.26 | $43.27 | 3.06 M | $7.45 B |
| 07/11/2024 | $43.49 | $43.35 (-0.32%) | $44.08 | $41.67 | 3.40 M | $7.16 B |
| 07/10/2024 | $44.05 | $42.46 (-3.61%) | $44.17 | $42.36 | 1.54 M | $7.01 B |
| 07/09/2024 | $40.83 | $43.92 (7.57%) | $44.80 | $40.53 | 4.22 M | $7.25 B |
| 07/08/2024 | $39.41 | $39.58 (0.43%) | $39.98 | $38.63 | 1.73 M | $6.54 B |
| 07/05/2024 | $36.61 | $37.53 (2.51%) | $37.61 | $36.50 | 609,781 | $6.20 B |
| 07/03/2024 | $37.69 | $36.92 (-2.04%) | $37.94 | $36.82 | 381,412 | $6.10 B |
| 07/02/2024 | $39.02 | $37.38 (-4.2%) | $39.20 | $37.31 | 1.14 M | $6.17 B |
| 07/01/2024 | $38.81 | $38.81 (0%) | $39.56 | $38.42 | 1.58 M | $6.41 B |