Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Revolution Medicines, Inc. - Common Stock (NQ:RVMD)

77.81 -2.25 (-2.81%)

Official Closing Price Updated: 4:15 PM EST, Dec 9, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 09, 2025	79.59	79.99	77.31	77.81	2,264,836	-2.25(-2.81%)
Dec 08, 2025	80.00	81.49	78.67	80.06	2,532,475	+0.42(+0.53%)
Dec 05, 2025	78.48	79.81	77.89	79.64	1,712,953	+1.16(+1.48%)
Dec 04, 2025	77.45	79.06	76.53	78.48	2,132,798	+0.79(+1.02%)
Dec 03, 2025	75.55	79.07	74.52	77.69	3,099,758	+2.38(+3.16%)
Dec 02, 2025	75.50	77.22	74.97	75.31	1,491,796	-0.49(-0.65%)
Dec 01, 2025	77.06	77.33	75.11	75.80	1,649,303	-1.98(-2.55%)
Nov 28, 2025	77.68	77.98	76.60	77.78	850,035	+0.20(+0.26%)
Nov 26, 2025	76.12	78.17	75.65	77.58	1,498,200	+1.26(+1.65%)
Nov 25, 2025	73.66	76.41	73.44	76.32	2,050,981	+2.66(+3.61%)
Nov 24, 2025	71.26	73.98	71.15	73.66	2,717,093	+2.79(+3.94%)
Nov 21, 2025	70.07	71.97	69.50	70.87	1,941,864	+0.99(+1.42%)
Nov 20, 2025	71.65	72.72	69.75	69.88	2,351,523	-0.65(-0.92%)
Nov 19, 2025	70.06	71.62	69.85	70.53	2,009,406	-0.05(-0.07%)
Nov 18, 2025	68.97	70.92	67.86	70.58	2,626,055	+1.44(+2.08%)
Nov 17, 2025	67.65	69.50	67.27	69.14	2,713,693	+1.39(+2.05%)
Nov 14, 2025	63.84	69.02	63.50	67.75	3,958,491	+3.37(+5.23%)
Nov 13, 2025	65.53	66.11	63.95	64.38	2,663,325	-1.45(-2.20%)
Nov 12, 2025	64.05	66.00	63.51	65.83	2,767,704	+1.75(+2.73%)
Nov 11, 2025	62.29	64.26	62.29	64.08	2,032,909	+1.35(+2.15%)
Nov 10, 2025	61.74	63.13	61.50	62.73	3,523,000	+1.72(+2.82%)
Nov 07, 2025	60.86	61.40	58.91	61.01	2,724,421	-0.37(-0.60%)
Nov 06, 2025	59.73	63.15	59.40	61.38	2,848,944	+2.04(+3.44%)
Nov 05, 2025	58.53	60.00	58.00	59.34	2,395,934	+0.77(+1.31%)
Nov 04, 2025	57.99	59.68	57.74	58.57	2,117,995	-0.76(-1.28%)
Nov 03, 2025	58.93	59.44	56.66	59.33	2,545,208	+0.49(+0.83%)
Oct 31, 2025	58.96	59.74	58.28	58.84	2,378,272	-0.03(-0.05%)
Oct 30, 2025	57.83	60.08	57.33	58.87	2,191,134	+0.85(+1.47%)
Oct 29, 2025	58.19	58.85	57.26	58.02	1,640,887	-0.15(-0.26%)
Oct 28, 2025	57.86	58.66	57.53	58.17	1,915,154	+0.18(+0.31%)
Oct 27, 2025	55.53	58.62	55.40	57.99	3,628,822	+3.51(+6.44%)
Oct 24, 2025	54.00	55.32	53.66	54.48	1,972,685	+1.04(+1.95%)
Oct 23, 2025	53.15	54.08	52.48	53.44	1,867,579	+0.46(+0.87%)
Oct 22, 2025	53.50	54.49	52.62	52.98	1,852,672	-0.51(-0.95%)
Oct 21, 2025	54.76	55.20	53.17	53.49	1,605,910	-0.52(-0.96%)
Oct 20, 2025	55.00	55.28	53.47	54.01	2,136,094	-0.09(-0.17%)
Oct 17, 2025	52.76	56.15	52.40	54.10	4,586,617	+4.42(+8.90%)
Oct 16, 2025	50.00	51.70	49.05	49.68	1,770,745	+0.12(+0.24%)
Oct 15, 2025	47.63	49.83	47.45	49.56	2,300,502	+2.06(+4.34%)
Oct 14, 2025	48.53	48.77	47.50	47.50	2,113,834	-1.25(-2.56%)
Oct 13, 2025	48.24	49.00	48.00	48.75	1,455,663	+0.51(+1.06%)
Oct 10, 2025	47.64	49.10	47.28	48.24	2,492,179	+0.62(+1.31%)
Oct 09, 2025	47.84	48.35	47.45	47.62	1,118,642	-0.20(-0.43%)
Oct 08, 2025	46.95	49.50	46.16	47.82	3,085,218	+1.25(+2.68%)
Oct 07, 2025	46.92	47.02	45.80	46.57	900,664	-0.01(-0.02%)
Oct 06, 2025	46.90	47.33	46.34	46.58	2,047,184	-0.13(-0.28%)
Oct 03, 2025	45.98	47.60	45.72	46.71	1,779,343	+1.01(+2.21%)
Oct 02, 2025	46.18	46.44	45.60	45.70	1,486,909	-0.16(-0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Revolution Medicines, Inc. - Common Stock (NQ:RVMD)

Historical Prices