Revolution Medicines, Inc. - Common Stock (RVMD)

Historical Prices For Revolution Medicines, Inc. - Common Stock (RVMD)

Date Range:

2025-01-07 - 2025-04-07

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	31.92	33.02	30.94	31.27	2,376,803	31.27
4/03/2025	32.98	33.80	32.78	32.87	1,905,600	32.87
4/02/2025	33.28	35.00	33.23	34.60	3,759,433	34.60
4/01/2025	35.35	36.05	33.25	33.62	2,705,697	33.62
3/31/2025	36.31	36.77	34.72	35.36	2,324,080	35.36
3/28/2025	37.95	38.11	37.03	37.35	833,197	37.35
3/27/2025	37.98	38.82	37.67	38.10	754,590	38.10
3/26/2025	38.84	39.08	37.42	37.72	1,071,857	37.72
3/25/2025	39.03	39.20	37.87	38.45	922,598	38.45
3/24/2025	38.65	39.59	38.42	39.34	975,063	39.34
3/21/2025	38.15	38.81	37.61	38.11	2,499,661	38.11
3/20/2025	38.18	39.47	38.13	38.49	852,848	38.49
3/19/2025	38.33	38.87	38.06	38.75	1,288,309	38.75
3/18/2025	39.00	39.30	38.09	38.16	752,502	38.16
3/17/2025	39.06	39.63	38.60	39.13	802,469	39.13
3/14/2025	39.34	39.73	38.57	39.12	810,430	39.12
3/13/2025	39.34	40.01	38.70	39.03	845,376	39.03
3/12/2025	39.64	40.87	38.57	39.20	1,261,069	39.20
3/11/2025	37.09	39.43	36.78	38.89	1,975,341	38.89
3/10/2025	38.50	39.15	36.13	36.82	1,818,704	36.82
3/07/2025	38.93	39.85	38.21	39.21	1,781,230	39.21
3/06/2025	38.85	39.65	38.40	39.22	1,460,805	39.22
3/05/2025	38.20	39.70	37.80	39.62	1,528,504	39.62
3/04/2025	38.02	38.46	37.33	37.96	1,435,018	37.96
3/03/2025	40.90	41.44	37.90	38.34	1,576,369	38.34
2/28/2025	39.33	40.82	38.99	40.74	2,015,418	40.74
2/27/2025	39.90	41.99	39.04	39.08	2,141,496	39.08
2/26/2025	41.34	41.68	40.19	40.50	1,288,232	40.50
2/25/2025	41.59	42.22	40.88	41.34	1,537,514	41.34
2/24/2025	41.41	42.20	40.61	41.23	1,528,654	41.23
2/21/2025	42.80	42.94	41.26	41.34	1,119,232	41.34
2/20/2025	42.55	42.76	41.63	42.26	793,968	42.26
2/19/2025	41.23	42.37	41.22	42.34	733,642	42.34
2/18/2025	40.73	41.74	40.71	41.47	932,845	41.47
2/14/2025	41.50	42.23	40.13	40.67	1,461,571	40.67
2/13/2025	42.14	42.68	41.24	41.32	1,112,404	41.32
2/12/2025	40.73	42.10	40.73	42.00	1,041,271	42.00
2/11/2025	41.51	42.17	40.84	41.45	1,042,737	41.45
2/10/2025	42.23	42.55	41.74	42.06	1,092,683	42.06
2/07/2025	43.38	44.02	42.09	42.19	999,674	42.19
2/06/2025	44.21	44.67	43.52	43.57	1,795,601	43.57
2/05/2025	42.44	44.68	42.25	44.25	1,494,147	44.25
2/04/2025	42.06	42.65	41.76	42.32	844,413	42.32
2/03/2025	42.43	42.94	41.62	42.14	897,121	42.14
1/31/2025	43.11	44.00	42.60	42.95	1,414,241	42.95
1/30/2025	41.30	43.16	41.30	43.07	1,111,434	43.07
1/29/2025	40.72	41.33	40.49	40.92	1,031,259	40.92
1/28/2025	40.89	41.92	40.35	40.92	1,497,114	40.92
1/27/2025	41.08	42.84	40.22	40.73	1,410,581	40.73
1/24/2025	41.04	42.06	40.06	40.99	2,178,447	40.99
1/23/2025	40.53	41.19	39.96	41.14	1,125,013	41.14
1/22/2025	40.16	41.58	39.96	40.92	1,222,081	40.92
1/21/2025	40.50	40.59	39.36	40.16	1,720,497	40.16
1/17/2025	40.35	40.77	39.68	40.29	1,179,090	40.29
1/16/2025	40.04	40.85	39.82	39.90	1,731,386	39.90
1/15/2025	40.50	41.40	39.48	39.96	2,622,863	39.96
1/14/2025	42.86	42.97	39.52	39.83	2,187,280	39.83
1/13/2025	41.71	42.94	41.15	42.57	1,076,492	42.57
1/10/2025	43.46	43.73	41.21	41.78	1,705,216	41.78
1/08/2025	44.45	45.24	44.26	44.42	1,017,499	44.42
1/07/2025	44.02	45.24	44.02	44.33	979,363	44.33