RVMDW Historical Prices
Revolution Medicines, Inc. Warrant · daily open, high, low, close & volume
Trading days
248
Period high
13.44
Period low
0.3663
Period change
+2150.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 9.55 | 10.03 | 9.19 | 9.90 | +16.47% | 9,845 |
| Nov 5, 2026 | 11.26 | 11.50 | 8.50 | 8.50 | -20.41% | 22,008 |
| Nov 4, 2026 | 10.79 | 10.81 | 9.96 | 10.68 | +4.91% | 4,817 |
| Nov 3, 2026 | 10.20 | 10.25 | 10.00 | 10.18 | +6.04% | 8,953 |
| Nov 2, 2026 | 9.99 | 9.99 | 9.45 | 9.60 | -2.14% | 10,339 |
| Oct 30, 2026 | 9.65 | 9.81 | 9.45 | 9.81 | +1.82% | 5,614 |
| Oct 29, 2026 | 9.58 | 9.86 | 9.58 | 9.63 | +0.89% | 19,224 |
| Oct 28, 2026 | 9.20 | 9.55 | 9.20 | 9.55 | +2.41% | 2,820 |
| Oct 27, 2026 | 9.01 | 9.42 | 8.80 | 9.32 | +5.37% | 6,783 |
| Oct 26, 2026 | 9.26 | 9.35 | 8.85 | 8.85 | -5.55% | 18,529 |
| Oct 23, 2026 | 9.50 | 9.58 | 9.37 | 9.37 | +0.43% | 6,987 |
| Oct 22, 2026 | 9.71 | 10.15 | 9.09 | 9.33 | -9.50% | 41,006 |
| Oct 21, 2026 | 10.74 | 11.08 | 10.19 | 10.31 | -0.91% | 43,000 |
| Oct 20, 2026 | 9.90 | 10.40 | 9.90 | 10.40 | +18.37% | 6,070 |
| Oct 19, 2026 | 8.29 | 8.86 | 8.29 | 8.79 | +4.64% | 8,742 |
| Oct 16, 2026 | 9.00 | 9.00 | 8.17 | 8.40 | -13.98% | 69,531 |
| Oct 15, 2026 | 9.99 | 10.01 | 9.77 | 9.77 | -2.35% | 4,179 |
| Oct 14, 2026 | 9.03 | 10.35 | 9.03 | 10.00 | +5.82% | 35,440 |
| Oct 13, 2026 | 9.95 | 9.95 | 9.45 | 9.45 | -6.25% | 6,353 |
| Oct 12, 2026 | 9.41 | 10.11 | 9.25 | 10.08 | +3.23% | 8,013 |
| Oct 9, 2026 | 9.35 | 9.80 | 9.30 | 9.77 | +3.44% | 4,000 |
| Oct 8, 2026 | 10.65 | 10.65 | 8.72 | 9.44 | -12.27% | 75,638 |
| Oct 7, 2026 | 10.50 | 11.10 | 10.50 | 10.76 | +0.28% | 9,415 |
| Oct 6, 2026 | 11.30 | 11.30 | 10.30 | 10.73 | -8.29% | 22,118 |
| Oct 5, 2026 | 11.40 | 11.90 | 10.99 | 11.70 | +2.54% | 11,310 |
| Oct 2, 2026 | 11.20 | 11.72 | 11.15 | 11.41 | -1.64% | 13,699 |
| Oct 1, 2026 | 11.28 | 11.97 | 11.28 | 11.60 | +1.40% | 20,255 |
| Sep 30, 2026 | 11.38 | 11.80 | 11.38 | 11.44 | +1.69% | 19,950 |
| Sep 29, 2026 | 11.19 | 11.25 | 10.81 | 11.25 | +0.27% | 14,809 |
| Sep 28, 2026 | 11.23 | 11.34 | 11.00 | 11.22 | -3.48% | 6,894 |
| Sep 25, 2026 | 10.64 | 12.00 | 10.56 | 11.63 | +8.04% | 116,314 |
| Sep 24, 2026 | 10.10 | 10.95 | 10.01 | 10.76 | +9.57% | 71,872 |
| Sep 23, 2026 | 9.76 | 10.46 | 9.68 | 9.82 | -2.09% | 32,240 |
| Sep 22, 2026 | 10.09 | 10.29 | 9.96 | 10.03 | +0.50% | 33,869 |
| Sep 21, 2026 | 10.17 | 10.17 | 9.89 | 9.98 | +3.53% | 13,339 |
| Sep 18, 2026 | 10.29 | 10.29 | 9.50 | 9.64 | -6.36% | 63,708 |
| Sep 17, 2026 | 10.36 | 11.00 | 10.20 | 10.29 | -1.58% | 45,999 |
| Sep 16, 2026 | 10.69 | 10.95 | 10.06 | 10.46 | -7.43% | 19,679 |
| Sep 15, 2026 | 11.45 | 11.45 | 11.10 | 11.30 | -1.18% | 6,230 |
| Sep 14, 2026 | 11.13 | 11.50 | 10.81 | 11.44 | +1.28% | 43,945 |
| Sep 11, 2026 | 10.87 | 11.30 | 10.60 | 11.29 | -3.59% | 14,919 |
| Sep 9, 2026 | 11.40 | 12.25 | 11.35 | 11.71 | +1.12% | 46,028 |
| Sep 8, 2026 | 11.48 | 12.15 | 11.48 | 11.58 | -1.03% | 23,258 |
| Sep 4, 2026 | 11.64 | 11.89 | 11.64 | 11.70 | -2.34% | 38,072 |
| Sep 3, 2026 | 11.71 | 12.09 | 11.70 | 11.98 | +3.10% | 23,271 |
| Sep 2, 2026 | 11.85 | 12.16 | 11.36 | 11.62 | +1.40% | 27,389 |
| Aug 31, 2026 | 11.06 | 11.50 | 10.87 | 11.46 | -1.55% | 21,153 |
| Aug 28, 2026 | 13.25 | 13.35 | 11.39 | 11.64 | -12.22% | 42,891 |
| Aug 27, 2026 | 13.29 | 13.44 | 12.60 | 13.26 | +9.45% | 157,633 |
| Aug 26, 2026 | 11.72 | 12.80 | 10.73 | 12.12 | +1.13% | 184,030 |
| Aug 25, 2026 | 12.69 | 12.87 | 11.98 | 11.98 | -0.42% | 6,884 |
| Aug 24, 2026 | 11.75 | 12.10 | 11.34 | 12.03 | +1.95% | 17,695 |
| Aug 21, 2026 | 12.00 | 12.13 | 11.60 | 11.80 | -3.83% | 6,470 |
| Aug 20, 2026 | 12.53 | 12.53 | 11.50 | 12.27 | -1.45% | 32,010 |
| Aug 19, 2026 | 13.00 | 13.00 | 12.19 | 12.45 | -1.07% | 25,099 |
| Aug 18, 2026 | 12.09 | 12.62 | 12.03 | 12.59 | +4.53% | 20,295 |
| Aug 17, 2026 | 11.48 | 12.49 | 11.48 | 12.04 | +8.47% | 91,897 |
| Aug 14, 2026 | 11.07 | 11.10 | 10.55 | 11.10 | +0.00% | 11,973 |
| Aug 13, 2026 | 11.11 | 11.38 | 11.02 | 11.10 | -1.33% | 9,944 |
| Aug 12, 2026 | 11.57 | 11.57 | 11.25 | 11.25 | -2.85% | 7,420 |
| Aug 11, 2026 | 11.59 | 11.67 | 11.03 | 11.58 | +0.87% | 7,888 |
| Aug 10, 2026 | 11.49 | 11.60 | 11.13 | 11.48 | -0.17% | 14,414 |
| Aug 7, 2026 | 10.60 | 11.50 | 10.32 | 11.50 | +8.59% | 85,133 |
| Aug 6, 2026 | 10.58 | 11.03 | 10.19 | 10.59 | +3.32% | 27,527 |
| Aug 5, 2026 | 10.10 | 10.63 | 10.00 | 10.25 | +2.30% | 118,924 |
| Aug 4, 2026 | 8.99 | 10.02 | 8.99 | 10.02 | +13.35% | 442,772 |
| Aug 3, 2026 | 9.05 | 9.34 | 8.67 | 8.84 | -7.58% | 87,931 |
| Jul 31, 2026 | 9.57 | 9.63 | 9.45 | 9.56 | -3.19% | 2,093 |
| Jul 30, 2026 | 8.75 | 9.88 | 8.75 | 9.88 | +13.96% | 13,612 |
| Jul 29, 2026 | 9.08 | 9.08 | 8.37 | 8.67 | -1.92% | 18,116 |
| Jul 28, 2026 | 9.30 | 9.44 | 8.74 | 8.84 | -7.43% | 12,308 |
| Jul 27, 2026 | 9.68 | 9.88 | 9.29 | 9.55 | +0.53% | 7,371 |
| Jul 24, 2026 | 9.83 | 9.83 | 9.32 | 9.50 | -0.31% | 21,072 |
| Jul 23, 2026 | 9.39 | 9.94 | 9.35 | 9.53 | +7.93% | 38,804 |
| Jul 22, 2026 | 9.05 | 9.05 | 8.81 | 8.83 | -0.34% | 7,915 |
| Jul 21, 2026 | 8.62 | 8.93 | 8.55 | 8.86 | +2.90% | 20,106 |
| Jul 20, 2026 | 9.29 | 9.52 | 8.61 | 8.61 | -7.24% | 15,252 |
| Jul 17, 2026 | 8.47 | 9.28 | 8.47 | 9.28 | +10.30% | 15,424 |
| Jul 16, 2026 | 8.90 | 8.90 | 8.21 | 8.41 | -7.22% | 26,013 |
| Jul 15, 2026 | 8.90 | 9.14 | 8.76 | 9.07 | +1.00% | 33,123 |
| Jul 14, 2026 | 8.96 | 9.45 | 8.96 | 8.98 | +0.22% | 17,112 |
| Jul 13, 2026 | 9.24 | 9.24 | 8.57 | 8.96 | -4.27% | 38,676 |
| Jul 10, 2026 | 9.86 | 9.86 | 9.17 | 9.36 | -4.65% | 23,544 |
| Jul 9, 2026 | 9.79 | 10.01 | 9.79 | 9.82 | +1.61% | 35,088 |
| Jul 8, 2026 | 9.79 | 10.00 | 9.41 | 9.66 | -2.33% | 31,153 |
| Jul 7, 2026 | 9.60 | 9.90 | 9.40 | 9.89 | +0.92% | 26,854 |
| Jul 6, 2026 | 10.08 | 10.12 | 9.53 | 9.80 | +2.62% | 32,794 |
| Jul 2, 2026 | 9.18 | 9.65 | 9.14 | 9.55 | +1.70% | 24,465 |
| Jul 1, 2026 | 9.00 | 9.64 | 9.00 | 9.39 | +0.11% | 16,376 |
| Jun 30, 2026 | 10.12 | 10.12 | 9.08 | 9.38 | -5.44% | 66,856 |
| Jun 29, 2026 | 8.95 | 9.98 | 8.77 | 9.92 | +12.09% | 247,011 |
| Jun 26, 2026 | 8.44 | 8.90 | 8.38 | 8.85 | +5.73% | 45,340 |
| Jun 25, 2026 | 7.51 | 9.10 | 7.51 | 8.37 | +11.45% | 226,801 |
| Jun 24, 2026 | 7.43 | 7.73 | 7.28 | 7.51 | +1.35% | 31,386 |
| Jun 23, 2026 | 6.78 | 7.75 | 6.78 | 7.41 | +4.07% | 146,877 |
| Jun 22, 2026 | 7.00 | 7.20 | 6.80 | 7.12 | +3.19% | 70,864 |
| Jun 18, 2026 | 6.80 | 6.90 | 6.48 | 6.90 | +7.81% | 28,759 |
| Jun 17, 2026 | 6.33 | 6.68 | 6.31 | 6.40 | +2.24% | 57,743 |
| Jun 16, 2026 | 6.30 | 6.30 | 6.00 | 6.26 | -1.57% | 37,128 |
| Jun 15, 2026 | 5.95 | 6.66 | 5.80 | 6.36 | +7.07% | 118,774 |
| Jun 12, 2026 | 5.46 | 6.05 | 5.45 | 5.94 | +7.51% | 42,697 |
| Jun 11, 2026 | 5.38 | 5.75 | 5.06 | 5.53 | +9.62% | 18,237 |
| Jun 10, 2026 | 5.38 | 5.39 | 4.70 | 5.04 | -11.27% | 73,264 |
| Jun 9, 2026 | 5.64 | 5.76 | 5.23 | 5.68 | +1.79% | 20,989 |
| Jun 8, 2026 | 5.56 | 5.86 | 5.50 | 5.58 | +2.57% | 58,599 |
| Jun 5, 2026 | 6.19 | 6.19 | 5.40 | 5.44 | -14.33% | 52,018 |
| Jun 4, 2026 | 6.20 | 6.53 | 6.15 | 6.35 | +1.44% | 41,757 |
| Jun 3, 2026 | 6.00 | 6.29 | 5.92 | 6.26 | +6.46% | 12,560 |
| Jun 2, 2026 | 7.15 | 7.15 | 5.78 | 5.88 | -14.78% | 215,401 |
| Jun 1, 2026 | 6.70 | 7.29 | 6.10 | 6.90 | +10.75% | 369,392 |
| May 29, 2026 | 5.95 | 6.38 | 5.94 | 6.23 | +5.06% | 58,823 |
| May 28, 2026 | 5.93 | 6.08 | 5.65 | 5.93 | +2.07% | 20,817 |
| May 27, 2026 | 6.19 | 6.19 | 5.75 | 5.81 | -3.33% | 28,584 |
| May 26, 2026 | 5.78 | 6.08 | 5.78 | 6.01 | +2.91% | 81,054 |
| May 22, 2026 | 6.43 | 6.43 | 5.75 | 5.84 | -0.17% | 71,318 |
| May 21, 2026 | 5.64 | 6.03 | 5.64 | 5.85 | +6.17% | 115,178 |
| May 20, 2026 | 5.21 | 5.95 | 5.21 | 5.51 | +2.04% | 42,152 |
| May 19, 2026 | 5.24 | 5.50 | 4.98 | 5.40 | +5.88% | 46,101 |
| May 18, 2026 | 5.22 | 5.22 | 4.71 | 5.10 | -0.97% | 62,069 |
| May 15, 2026 | 5.47 | 5.51 | 4.86 | 5.15 | -7.87% | 52,162 |
| May 14, 2026 | 5.54 | 5.59 | 5.30 | 5.59 | +1.64% | 19,277 |
| May 13, 2026 | 5.30 | 5.62 | 5.02 | 5.50 | +7.84% | 50,507 |
| May 12, 2026 | 4.91 | 5.10 | 4.76 | 5.10 | +0.00% | 181,827 |
| May 11, 2026 | 5.14 | 5.18 | 4.86 | 5.10 | +3.87% | 36,263 |
| May 8, 2026 | 4.71 | 5.21 | 4.71 | 4.91 | -1.21% | 201,591 |
| May 7, 2026 | 6.00 | 6.00 | 4.96 | 4.97 | -11.41% | 101,650 |
| May 6, 2026 | 5.35 | 5.99 | 5.25 | 5.61 | +4.86% | 69,474 |
| May 5, 2026 | 5.38 | 5.54 | 5.03 | 5.35 | -0.19% | 39,593 |
| May 4, 2026 | 4.87 | 5.43 | 4.80 | 5.36 | +14.04% | 77,034 |
| May 1, 2026 | 5.17 | 5.38 | 4.61 | 4.70 | -6.56% | 469,295 |
| Apr 30, 2026 | 4.79 | 5.05 | 4.55 | 5.03 | +5.89% | 465,133 |
| Apr 29, 2026 | 5.25 | 5.25 | 4.62 | 4.75 | -8.82% | 178,245 |
| Apr 28, 2026 | 5.23 | 5.79 | 4.83 | 5.21 | +27.68% | 647,388 |
| Apr 27, 2026 | 4.60 | 4.71 | 4.00 | 4.08 | -7.90% | 72,566 |
| Apr 24, 2026 | 4.25 | 4.65 | 4.08 | 4.43 | +3.02% | 58,064 |
| Apr 23, 2026 | 4.83 | 5.08 | 4.20 | 4.30 | -12.51% | 43,933 |
| Apr 22, 2026 | 5.97 | 5.97 | 4.86 | 4.92 | -11.92% | 97,751 |
| Apr 21, 2026 | 5.55 | 5.63 | 5.15 | 5.58 | +5.48% | 57,312 |
| Apr 20, 2026 | 6.23 | 6.23 | 5.29 | 5.29 | -2.58% | 91,240 |
| Apr 17, 2026 | 5.51 | 5.77 | 5.18 | 5.43 | -1.45% | 140,565 |
| Apr 16, 2026 | 6.02 | 6.22 | 5.37 | 5.51 | -7.39% | 443,866 |
| Apr 15, 2026 | 5.52 | 6.09 | 5.45 | 5.95 | +9.78% | 1,068,747 |
| Apr 14, 2026 | 4.86 | 5.50 | 4.32 | 5.42 | +22.90% | 1,797,390 |
| Apr 13, 2026 | 4.42 | 4.76 | 3.89 | 4.41 | +130.89% | 1,628,725 |
| Apr 10, 2026 | 1.89 | 1.98 | 1.70 | 1.91 | +3.80% | 292,087 |
| Apr 9, 2026 | 1.77 | 1.90 | 1.69 | 1.84 | +1.09% | 16,494 |
| Apr 8, 2026 | 1.98 | 1.98 | 1.75 | 1.82 | -1.62% | 14,294 |
| Apr 7, 2026 | 1.78 | 1.88 | 1.75 | 1.85 | +0.54% | 21,720 |
| Apr 6, 2026 | 1.84 | 1.98 | 1.71 | 1.84 | -4.66% | 9,523 |
| Apr 2, 2026 | 1.98 | 2.00 | 1.81 | 1.93 | +5.46% | 22,848 |
| Apr 1, 2026 | 1.83 | 2.00 | 1.78 | 1.83 | +2.23% | 15,149 |
| Mar 31, 2026 | 1.92 | 1.92 | 1.66 | 1.79 | +11.87% | 16,109 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | -2.14% | 782 |
| Mar 27, 2026 | 1.60 | 1.72 | 1.56 | 1.64 | -0.91% | 2,538 |
| Mar 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | +0.00% | 727 |
| Mar 25, 2026 | 1.64 | 1.68 | 1.55 | 1.65 | -5.71% | 10,541 |
| Mar 24, 2026 | 1.87 | 1.87 | 1.56 | 1.75 | -2.78% | 1,496 |
| Mar 23, 2026 | 1.80 | 1.90 | 1.68 | 1.80 | +12.50% | 9,802 |
| Mar 20, 2026 | 1.80 | 1.80 | 1.53 | 1.60 | -15.34% | 15,068 |
| Mar 19, 2026 | 1.79 | 1.90 | 1.79 | 1.89 | -2.07% | 3,726 |
| Mar 18, 2026 | 1.74 | 2.08 | 1.74 | 1.93 | +8.43% | 55,312 |
| Mar 17, 2026 | 1.81 | 1.85 | 1.72 | 1.78 | +3.56% | 6,941 |
| Mar 16, 2026 | 1.78 | 1.78 | 1.63 | 1.72 | +4.80% | 14,433 |
| Mar 13, 2026 | 1.74 | 1.74 | 1.58 | 1.64 | +2.50% | 15,894 |
| Mar 12, 2026 | 1.72 | 1.72 | 1.60 | 1.60 | -6.98% | 9,655 |
| Mar 11, 2026 | 1.70 | 1.91 | 1.62 | 1.72 | -8.51% | 54,546 |
| Mar 10, 2026 | 1.84 | 1.92 | 1.84 | 1.88 | +2.73% | 4,545 |
| Mar 9, 2026 | 1.69 | 1.85 | 1.69 | 1.83 | +1.67% | 23,848 |
| Mar 6, 2026 | 1.68 | 1.90 | 1.68 | 1.80 | +0.56% | 3,947 |
| Mar 5, 2026 | 1.79 | 1.80 | 1.70 | 1.79 | -8.68% | 17,307 |
| Mar 4, 2026 | 1.90 | 1.97 | 1.90 | 1.96 | -2.97% | 5,470 |
| Mar 3, 2026 | 1.78 | 2.06 | 1.75 | 2.02 | -1.46% | 77,508 |
| Mar 2, 2026 | 1.92 | 2.08 | 1.92 | 2.05 | -5.09% | 11,191 |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | +0.00% | 472 |
| Feb 26, 2026 | 1.90 | 2.19 | 1.75 | 2.16 | +6.93% | 31,017 |
| Feb 25, 2026 | 2.04 | 2.19 | 1.94 | 2.02 | +0.50% | 27,683 |
| Feb 24, 2026 | 1.93 | 2.07 | 1.90 | 2.01 | +6.35% | 37,634 |
| Feb 23, 2026 | 1.80 | 1.89 | 1.76 | 1.89 | +5.00% | 11,495 |
| Feb 20, 2026 | 1.83 | 1.85 | 1.68 | 1.80 | -2.70% | 9,505 |
| Feb 19, 2026 | 1.64 | 1.86 | 1.64 | 1.85 | +10.12% | 7,364 |
| Feb 18, 2026 | 1.75 | 1.80 | 1.60 | 1.68 | -1.75% | 2,460 |
| Feb 17, 2026 | 1.53 | 1.74 | 1.53 | 1.71 | +9.62% | 8,896 |
| Feb 13, 2026 | 1.50 | 1.68 | 1.45 | 1.56 | -1.89% | 6,956 |
| Feb 12, 2026 | 1.73 | 1.73 | 1.57 | 1.59 | -4.22% | 17,108 |
| Feb 11, 2026 | 1.45 | 1.67 | 1.40 | 1.66 | +7.10% | 37,543 |
| Feb 10, 2026 | 1.54 | 1.65 | 1.50 | 1.55 | -0.64% | 14,200 |
| Feb 9, 2026 | 1.50 | 1.56 | 1.41 | 1.56 | +4.00% | 34,570 |
| Feb 6, 2026 | 1.40 | 1.65 | 1.40 | 1.50 | +7.14% | 70,028 |
| Feb 5, 2026 | 1.50 | 1.59 | 1.40 | 1.40 | -2.78% | 37,058 |
| Feb 4, 2026 | 1.42 | 1.46 | 1.30 | 1.44 | +4.35% | 59,501 |
| Feb 3, 2026 | 1.52 | 1.52 | 1.30 | 1.38 | -3.16% | 66,270 |
| Feb 2, 2026 | 1.50 | 1.50 | 1.39 | 1.43 | -8.06% | 183,466 |
| Jan 30, 2026 | 1.60 | 1.85 | 1.46 | 1.55 | -2.52% | 98,971 |
| Jan 29, 2026 | 1.52 | 1.98 | 1.52 | 1.59 | -6.47% | 208,948 |
| Jan 28, 2026 | 1.81 | 2.14 | 1.66 | 1.70 | -10.53% | 58,422 |
| Jan 27, 2026 | 1.84 | 2.18 | 1.84 | 1.90 | -2.56% | 100,897 |
| Jan 26, 2026 | 2.05 | 2.07 | 1.50 | 1.95 | -38.68% | 221,524 |
| Jan 23, 2026 | 3.04 | 3.39 | 3.04 | 3.18 | +0.95% | 37,685 |
| Jan 22, 2026 | 3.45 | 3.45 | 3.00 | 3.15 | +2.27% | 54,417 |
| Jan 21, 2026 | 2.87 | 3.22 | 2.87 | 3.08 | +7.90% | 30,538 |
| Jan 20, 2026 | 3.01 | 3.10 | 2.85 | 2.85 | -7.62% | 59,688 |
| Jan 16, 2026 | 3.30 | 3.49 | 3.08 | 3.09 | -9.65% | 596,284 |
| Jan 15, 2026 | 3.30 | 3.46 | 3.15 | 3.42 | +3.85% | 450,040 |
| Jan 14, 2026 | 3.38 | 3.47 | 2.90 | 3.29 | +2.91% | 963,672 |
| Jan 13, 2026 | 3.25 | 3.37 | 3.15 | 3.20 | +3.06% | 194,023 |
| Jan 12, 2026 | 3.31 | 3.31 | 2.92 | 3.10 | -2.97% | 118,426 |
| Jan 9, 2026 | 3.12 | 3.59 | 2.65 | 3.20 | +42.22% | 927,467 |
| Jan 8, 2026 | 1.65 | 2.67 | 1.48 | 2.25 | +36.36% | 364,827 |
| Jan 7, 2026 | 0.8850 | 2.60 | 0.8500 | 1.65 | +102.13% | 290,581 |
| Jan 6, 2026 | 0.7700 | 0.8200 | 0.7700 | 0.8163 | +2.04% | 4,661 |
| Jan 5, 2026 | 0.8400 | 0.8400 | 0.7700 | 0.8000 | -13.39% | 1,920 |
| Jan 2, 2026 | 0.9299 | 0.9299 | 0.9237 | 0.9237 | -1.72% | 1,111 |
| Dec 31, 2025 | 0.8296 | 0.9399 | 0.8000 | 0.9399 | +5.61% | 102,830 |
| Dec 30, 2025 | 0.9200 | 0.9200 | 0.8641 | 0.8900 | -3.26% | 9,159 |
| Dec 29, 2025 | 0.9300 | 0.9500 | 0.9000 | 0.9200 | +2.22% | 2,092 |
| Dec 26, 2025 | 0.9500 | 0.9500 | 0.8682 | 0.9000 | -6.25% | 4,004 |
| Dec 24, 2025 | 0.8441 | 1.03 | 0.8441 | 0.9600 | +1.05% | 6,355 |
| Dec 23, 2025 | 0.8630 | 0.9500 | 0.8400 | 0.9500 | +12.16% | 5,659 |
| Dec 22, 2025 | 0.7000 | 0.8600 | 0.7000 | 0.8470 | +11.45% | 2,168 |
| Dec 19, 2025 | 0.7200 | 0.7600 | 0.7034 | 0.7600 | +8.57% | 4,152 |
| Dec 18, 2025 | 0.7500 | 0.7850 | 0.4500 | 0.7000 | -10.50% | 241,800 |
| Dec 17, 2025 | 0.8250 | 0.8251 | 0.7821 | 0.7821 | -4.62% | 2,530 |
| Dec 16, 2025 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +0.35% | 443 |
| Dec 15, 2025 | 1.00 | 1.00 | 0.8004 | 0.8171 | -10.21% | 81,607 |
| Dec 12, 2025 | 0.8594 | 0.9100 | 0.7900 | 0.9100 | +13.74% | 27,974 |
| Dec 11, 2025 | 0.8500 | 0.8800 | 0.8001 | 0.8001 | +0.97% | 4,612 |
| Dec 10, 2025 | 0.8800 | 0.8800 | 0.7675 | 0.7924 | -3.37% | 48,524 |
| Dec 9, 2025 | 0.8200 | 0.8800 | 0.7922 | 0.8200 | -0.30% | 13,265 |
| Dec 8, 2025 | 0.8595 | 0.8900 | 0.8225 | 0.8225 | +2.67% | 12,101 |
| Dec 5, 2025 | 0.8204 | 0.8596 | 0.7808 | 0.8011 | +0.14% | 29,487 |
| Dec 4, 2025 | 0.8350 | 0.8365 | 0.7550 | 0.8000 | -2.53% | 8,512 |
| Dec 3, 2025 | 0.7000 | 0.8799 | 0.7000 | 0.8208 | +23.88% | 22,483 |
| Dec 2, 2025 | 0.8301 | 0.8800 | 0.6615 | 0.6626 | -9.54% | 45,500 |
| Dec 1, 2025 | 0.8000 | 0.8402 | 0.7300 | 0.7325 | -14.83% | 35,688 |
| Nov 28, 2025 | 0.8067 | 0.8600 | 0.8067 | 0.8600 | -1.43% | 2,640 |
| Nov 26, 2025 | 0.9000 | 0.9000 | 0.6501 | 0.8725 | -10.97% | 36,196 |
| Nov 25, 2025 | 0.6500 | 1.08 | 0.6500 | 0.9800 | +53.36% | 37,862 |
| Nov 24, 2025 | 0.5799 | 0.6997 | 0.5799 | 0.6390 | +14.09% | 24,647 |
| Nov 21, 2025 | 0.5100 | 0.5800 | 0.4029 | 0.5601 | +1.84% | 30,387 |
| Nov 20, 2025 | 0.5500 | 0.7294 | 0.4321 | 0.5500 | +0.18% | 556,460 |
| Nov 19, 2025 | 0.5242 | 0.5500 | 0.5100 | 0.5490 | +5.58% | 63,781 |
| Nov 18, 2025 | 0.4000 | 0.5200 | 0.3812 | 0.5200 | +23.81% | 99,905 |
| Nov 17, 2025 | 0.4381 | 0.4381 | 0.4029 | 0.4200 | +5.00% | 14,890 |
| Nov 14, 2025 | 0.4350 | 0.4800 | 0.3987 | 0.4000 | -4.76% | 175,247 |
| Nov 13, 2025 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +5.00% | 25,111 |
| Nov 12, 2025 | 0.4109 | 0.4600 | 0.3663 | 0.4000 | +0.00% | 30,767 |
| Nov 11, 2025 | 0.3951 | 0.4500 | 0.3951 | 0.4000 | -9.09% | 4,924 |
| Nov 10, 2025 | 0.4211 | 0.4400 | 0.3899 | 0.4400 | +7.32% | 107,902 |
Daily open, high, low, close and volume for Revolution Medicines, Inc. Warrant (RVMDW). Showing 248 trading days. Unadjusted prices.