MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
RVMD — Revolution Medicines, Inc. Common Stock
NasdaqRevolution Medicines, Inc. Common Stock
$188.12
-12.75(-6.35%)
- O
- 198.51
- H
- 199.64
- L
- 180.49
- V
- 4.85M
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$188.12
Period Return+353.63%
Period High$224.31
Period Low$34.00
Avg Daily Volume2.57M
Total Trading Days365
RVMD — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $198.51 | $199.64 | $180.49 | $188.12 | $-12.75 | -6.35% | 4,852,173 | $185.97 | $180.49 $199.64 |
| Oct 7, 2026 | $198.18 | $203.50 | $196.25 | $200.87 | +$1.00 | +0.50% | 1,185,197 | $200.51 | $196.25 $203.50 |
| Oct 6, 2026 | $208.57 | $208.57 | $195.00 | $199.87 | $-7.81 | -3.76% | 1,631,756 | $199.49 | $195.00 $208.57 |
| Oct 5, 2026 | $207.68 | $210.27 | $201.83 | $207.68 | +$1.04 | +0.50% | 1,424,725 | $206.98 | $201.83 $210.27 |
| Oct 2, 2026 | $205.89 | $208.82 | $204.07 | $206.64 | +$0.75 | +0.36% | 1,570,495 | $206.55 | $204.07 $208.82 |
| Oct 1, 2026 | $204.00 | $210.88 | $203.26 | $205.89 | +$0.63 | +0.31% | 2,104,484 | $207.67 | $203.26 $210.88 |
| Sep 30, 2026 | $205.48 | $209.79 | $203.00 | $205.26 | +$0.78 | +0.38% | 1,845,956 | $206.59 | $203.00 $209.79 |
| Sep 29, 2026 | $201.41 | $204.96 | $200.00 | $204.48 | +$2.74 | +1.36% | 1,722,188 | $203.05 | $200.00 $204.96 |
| Sep 28, 2026 | $203.97 | $204.98 | $200.98 | $201.74 | $-3.23 | -1.58% | 1,814,810 | $203.02 | $200.98 $204.98 |
| Sep 25, 2026 | $200.54 | $211.51 | $197.97 | $204.97 | +$5.11 | +2.56% | 2,520,561 | $205.93 | $197.97 $211.51 |
| Sep 24, 2026 | $190.15 | $201.28 | $189.84 | $199.86 | +$9.12 | +4.78% | 4,066,873 | $196.63 | $189.84 $201.28 |
| Sep 23, 2026 | $193.30 | $196.71 | $189.05 | $190.74 | $-2.12 | -1.10% | 2,124,868 | $191.30 | $189.05 $196.71 |
| Sep 22, 2026 | $191.56 | $195.28 | $191.22 | $192.86 | +$0.10 | +0.05% | 1,882,365 | $192.93 | $191.22 $195.28 |
| Sep 21, 2026 | $192.61 | $194.93 | $190.57 | $192.76 | +$1.81 | +0.95% | 1,888,943 | $192.84 | $190.57 $194.93 |
| Sep 18, 2026 | $197.00 | $197.10 | $188.18 | $190.95 | $-5.99 | -3.04% | 5,940,042 | $190.89 | $188.18 $197.10 |
| Sep 17, 2026 | $198.53 | $202.02 | $194.80 | $196.94 | +$1.02 | +0.52% | 1,821,132 | $198.05 | $194.80 $202.02 |
| Sep 16, 2026 | $204.84 | $205.15 | $193.58 | $195.92 | $-8.94 | -4.36% | 3,036,953 | $197.59 | $193.58 $205.15 |
| Sep 15, 2026 | $206.98 | $207.00 | $200.24 | $204.86 | $-0.25 | -0.12% | 1,224,594 | $203.26 | $200.24 $207.00 |
| Sep 14, 2026 | $203.50 | $206.55 | $200.17 | $205.11 | +$1.34 | +0.66% | 1,270,362 | $203.96 | $200.17 $206.55 |
| Sep 11, 2026 | $204.98 | $206.36 | $197.81 | $203.77 | +$0.42 | +0.21% | 1,378,679 | $202.51 | $197.81 $206.36 |
| Sep 10, 2026 | $205.85 | $207.84 | $202.59 | $203.35 | $-4.33 | -2.08% | 810,665 | $203.90 | $202.59 $207.84 |
| Sep 9, 2026 | $206.01 | $213.00 | $204.46 | $207.68 | +$0.36 | +0.17% | 1,227,174 | $208.65 | $204.46 $213.00 |
| Sep 8, 2026 | $208.07 | $213.00 | $206.30 | $207.32 | $-2.70 | -1.29% | 2,390,453 | $208.56 | $206.30 $213.00 |
| Sep 4, 2026 | $209.01 | $211.75 | $207.48 | $210.02 | $-0.85 | -0.40% | 885,061 | $209.19 | $207.48 $211.75 |
| Sep 3, 2026 | $207.04 | $212.06 | $207.04 | $210.87 | +$1.64 | +0.78% | 1,119,607 | $210.72 | $207.04 $212.06 |
| Sep 2, 2026 | $211.36 | $211.91 | $205.22 | $209.23 | $-0.64 | -0.30% | 1,314,299 | $208.63 | $205.22 $211.91 |
| Sep 1, 2026 | $204.64 | $210.26 | $202.54 | $209.87 | +$4.30 | +2.09% | 1,834,261 | $208.32 | $202.54 $210.26 |
| Aug 31, 2026 | $205.14 | $207.02 | $200.53 | $205.57 | $-2.31 | -1.11% | 2,265,001 | $204.84 | $200.53 $207.02 |
| Aug 28, 2026 | $221.50 | $221.50 | $205.82 | $207.88 | $-13.27 | -6.00% | 2,006,481 | $209.33 | $205.82 $221.50 |
| Aug 27, 2026 | $219.48 | $224.31 | $216.13 | $221.15 | +$5.71 | +2.65% | 3,362,387 | $220.19 | $216.13 $224.31 |