XNAS
Datos históricos de Revolution Medicines, Inc.
Revolution Medicines, Inc. · RVMD
$189.96
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:18:58 UTC
- Variación en el periodo
- +293.37%
- Máximo
- US$224.31
- 27 de agosto de 2026
- Mínimo
- US$47.28
- 10 de octubre de 2025
- Volumen medio diario
- 2.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 186.01 | 193.50 | 184.37 | 189.76 | +0.87% | 2.21 M |
| 8 oct 2026 | 198.51 | 199.64 | 180.49 | 188.12 | −6.35% | 4.86 M |
| 7 oct 2026 | 198.18 | 203.50 | 196.25 | 200.87 | +0.50% | 1.19 M |
| 6 oct 2026 | 208.57 | 208.57 | 195.00 | 199.87 | −3.76% | 1.63 M |
| 5 oct 2026 | 207.68 | 210.27 | 201.83 | 207.68 | +0.50% | 1.42 M |
| 2 oct 2026 | 205.89 | 208.82 | 204.07 | 206.64 | +0.36% | 1.57 M |
| 1 oct 2026 | 204.00 | 210.88 | 203.26 | 205.89 | +0.31% | 2.1 M |
| 30 sep 2026 | 205.48 | 209.79 | 203.00 | 205.26 | +0.38% | 1.85 M |
| 29 sep 2026 | 201.41 | 204.96 | 200.00 | 204.48 | +1.36% | 1.72 M |
| 28 sep 2026 | 203.97 | 204.98 | 200.98 | 201.74 | −1.58% | 1.81 M |
| 25 sep 2026 | 200.54 | 211.51 | 197.97 | 204.97 | +2.56% | 2.52 M |
| 24 sep 2026 | 190.15 | 201.28 | 189.84 | 199.86 | +4.78% | 4.07 M |
| 23 sep 2026 | 193.30 | 196.71 | 189.05 | 190.74 | −1.10% | 2.12 M |
| 22 sep 2026 | 191.56 | 195.28 | 191.22 | 192.86 | +0.05% | 1.88 M |
| 21 sep 2026 | 192.61 | 194.93 | 190.57 | 192.76 | +0.95% | 1.89 M |
| 18 sep 2026 | 197.00 | 197.10 | 188.18 | 190.95 | −3.04% | 5.94 M |
| 17 sep 2026 | 198.53 | 202.02 | 194.80 | 196.94 | +0.52% | 1.82 M |
| 16 sep 2026 | 204.84 | 205.15 | 193.58 | 195.92 | −4.36% | 3.04 M |
| 15 sep 2026 | 206.98 | 207.00 | 200.24 | 204.86 | −0.12% | 1.27 M |
| 14 sep 2026 | 203.50 | 206.55 | 200.17 | 205.11 | +0.66% | 1.27 M |
| 11 sep 2026 | 204.98 | 206.36 | 197.81 | 203.77 | +0.21% | 1.38 M |
| 10 sep 2026 | 205.85 | 207.84 | 202.59 | 203.35 | −2.08% | 810,664.54 |
| 9 sep 2026 | 206.01 | 213.00 | 204.46 | 207.68 | +0.17% | 1.23 M |
| 8 sep 2026 | 208.07 | 213.00 | 206.30 | 207.32 | −1.29% | 2.39 M |
| 4 sep 2026 | 209.01 | 211.75 | 207.48 | 210.02 | −0.40% | 885,061.167 |
| 3 sep 2026 | 207.04 | 212.06 | 207.04 | 210.87 | +0.78% | 1.12 M |
| 2 sep 2026 | 211.36 | 211.91 | 205.22 | 209.23 | −0.30% | 1.33 M |
| 1 sep 2026 | 204.64 | 210.26 | 202.54 | 209.87 | +2.09% | 1.83 M |
| 31 ago 2026 | 205.14 | 207.02 | 200.53 | 205.57 | −1.11% | 2.27 M |
| 28 ago 2026 | 221.50 | 221.50 | 205.82 | 207.88 | −6.00% | 2.01 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.