Revolution Medicines Inc. Common Stockのデータ

Revolution Medicines Inc. Common Stockの基本情報

名前 Revolution Medicines Inc. Common Stock
ティッカー RVMD
国 United States
上場年 2020.0
セクター Health Care

Revolution Medicines Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 50.35 47.02 50.35 47.79 373200.0 47.79
2021-02-12 50.97 48.94 50.97 49.78 341900.0 49.78
2021-02-11 52.59 48.82 52.58 50.21 417300.0 50.21
2021-02-10 54.96 51.01 54.39 52.58 457900.0 52.58
2021-02-09 55.68 52.66 54.9 54.29 361800.0 54.29
2021-02-08 56.01 51.69 53.58 54.43 564800.0 54.43
2021-02-05 56.18 49.25 49.97 53.23 2615900.0 53.23
2021-02-04 52.4 48.27 48.88 49.23 4017800.0 49.23
2021-02-03 48.2 45.24 46.42 46.71 329000.0 46.71
2021-02-02 47.18 42.5 43.65 46.13 572500.0 46.13
2021-02-01 44.91 40.87 42.14 44.8 433200.0 44.8
2021-01-29 42.6 39.53 40.79 42.14 353300.0 42.14
2021-01-28 41.33 38.16 38.37 40.8 277600.0 40.8
2021-01-27 42.35 37.47 38.8 38.73 676000.0 38.73
2021-01-26 43.48 38.57 43.48 39.1 549400.0 39.1
2021-01-25 43.76 41.76 42.89 43.1 423900.0 43.1
2021-01-22 43.75 41.38 42.72 43.17 626400.0 43.17
2021-01-21 44.05 41.29 44.05 43.25 510300.0 43.25
2021-01-20 44.75 42.5 43.01 43.77 986100.0 43.77
2021-01-19 43.42 40.65 41.13 42.97 548600.0 42.97
2021-01-15 41.47 39.01 39.58 40.77 825200.0 40.77
2021-01-14 41.46 37.11 38.64 40.02 620400.0 40.02
2021-01-13 40.12 36.87 36.87 38.27 334900.0 38.27
2021-01-12 39.32 36.03 38.58 37.21 406900.0 37.21
2021-01-11 41.21 38.0 40.54 38.57 366700.0 38.57
2021-01-08 42.56 39.56 41.53 40.32 747900.0 40.32
2021-01-07 41.85 39.51 40.5 41.42 383800.0 41.42
2021-01-06 40.28 38.4 39.23 39.73 304900.0 39.73
2021-01-05 39.24 36.89 37.57 38.63 535000.0 38.63
2021-01-04 40.43 37.06 40.43 37.93 360600.0 37.93
2020-12-31 40.87 37.66 40.87 39.59 550600.0 39.59
2020-12-30 41.55 40.16 40.74 40.91 343400.0 40.91
2020-12-29 41.88 39.7 41.17 40.4 225500.0 40.4
2020-12-28 43.02 40.75 42.86 41.04 209500.0 41.04
2020-12-24 44.85 41.81 44.35 42.61 111800.0 42.61
2020-12-23 44.19 41.74 43.18 43.95 389900.0 43.95
2020-12-22 44.17 41.39 41.92 43.18 406700.0 43.18
2020-12-21 41.96 39.4 40.92 41.85 440900.0 41.85
2020-12-18 45.38 39.76 43.21 40.68 2542100.0 40.68
2020-12-17 45.5 41.89 42.97 42.94 526600.0 42.94
2020-12-16 47.83 42.78 45.9 43.15 576700.0 43.15
2020-12-15 46.98 41.38 43.98 45.44 530900.0 45.44
2020-12-14 44.67 41.9 42.67 43.35 462900.0 43.35
2020-12-11 42.84 41.41 41.97 41.98 732300.0 41.98
2020-12-10 43.1 41.03 41.58 42.17 297500.0 42.17
2020-12-09 44.38 41.52 43.85 41.71 558000.0 41.71
2020-12-08 44.09 41.08 41.3 43.42 629300.0 43.42
2020-12-07 42.58 40.39 40.68 41.38 327800.0 41.38
2020-12-04 40.88 37.87 38.85 40.52 326400.0 40.52
2020-12-03 40.92 37.81 40.71 38.49 433100.0 38.49
2020-12-02 43.26 41.19 42.97 41.78 339100.0 41.78
2020-12-01 44.25 42.1 44.0 43.43 220200.0 43.43
2020-11-30 44.09 40.77 44.0 43.63 434700.0 43.63
2020-11-27 45.0 42.0 42.16 43.97 191100.0 43.97
2020-11-25 43.39 40.51 41.47 41.82 274700.0 41.82
2020-11-24 41.82 39.95 41.2 41.69 328300.0 41.69
2020-11-23 41.48 39.8 39.8 40.75 231700.0 40.75
2020-11-20 39.7 37.5 37.86 39.56 440300.0 39.56
2020-11-19 39.99 37.12 37.57 38.49 437700.0 38.49
2020-11-18 40.08 37.49 39.5 37.87 259800.0 37.87
2020-11-17 39.89 36.3 39.23 39.59 630500.0 39.59
2020-11-16 42.22 39.45 40.51 40.0 437500.0 40.0
2020-11-13 40.99 38.11 38.62 39.94 347400.0 39.94
2020-11-12 39.57 34.49 34.87 38.04 413400.0 38.04
2020-11-11 36.84 34.61 35.36 35.76 263900.0 35.76
2020-11-10 35.4 33.51 34.57 35.04 306900.0 35.04
2020-11-09 35.13 32.86 33.78 34.48 374600.0 34.48
2020-11-06 33.94 32.24 33.69 33.51 228800.0 33.51
2020-11-05 33.97 31.1 32.23 33.59 575400.0 33.59
2020-11-04 33.43 31.32 31.39 31.93 536400.0 31.93
2020-11-03 31.73 30.03 31.15 31.2 238600.0 31.2
2020-11-02 30.86 29.1 30.39 30.78 349500.0 30.78
2020-10-30 32.11 29.65 31.29 30.19 208800.0 30.19
2020-10-29 32.51 30.37 31.58 31.53 332100.0 31.53
2020-10-28 32.83 31.29 32.61 31.68 228300.0 31.68
2020-10-27 34.35 30.89 33.8 32.92 591600.0 32.92
2020-10-26 35.56 31.06 34.52 33.67 1514400.0 33.67
2020-10-23 40.61 37.91 39.72 40.37 275600.0 40.37
2020-10-22 40.54 36.51 38.12 39.45 381000.0 39.45
2020-10-21 43.13 36.87 42.67 38.55 489500.0 38.55
2020-10-20 44.78 42.08 44.78 42.7 223300.0 42.7
2020-10-19 45.93 44.6 45.83 44.7 228100.0 44.7
2020-10-16 45.92 43.48 43.69 45.49 260700.0 45.49
2020-10-15 45.11 42.5 43.23 44.7 326400.0 44.7
2020-10-14 44.79 43.29 44.39 43.66 320200.0 43.66
2020-10-13 45.0 41.6 41.6 44.54 456000.0 44.54
2020-10-12 41.91 39.23 40.21 41.57 329400.0 41.57
2020-10-09 40.64 39.1 40.35 39.86 316000.0 39.86
2020-10-08 41.26 39.67 40.24 40.19 320400.0 40.19
2020-10-07 40.34 37.93 40.1 39.65 311200.0 39.65
2020-10-06 40.02 37.7 38.99 39.88 524500.0 39.88
2020-10-05 38.98 35.51 36.0 38.97 466800.0 38.97
2020-10-02 36.3 34.52 34.83 35.55 233900.0 35.55
2020-10-01 35.41 34.11 35.0 35.05 439200.0 35.05
2020-09-30 34.81 33.69 33.91 34.8 284000.0 34.8
2020-09-29 34.66 33.3 33.98 33.97 388400.0 33.97
2020-09-28 34.4 33.32 34.2 33.87 352500.0 33.87
2020-09-25 33.25 30.95 31.27 32.87 409400.0 32.87
2020-09-24 32.62 30.87 31.95 31.41 262300.0 31.41
2020-09-23 34.09 30.17 33.22 31.99 666700.0 31.99
2020-09-22 33.47 31.3 32.5 33.23 776700.0 33.23
2020-09-21 33.13 29.81 30.14 33.07 898200.0 33.07
2020-09-18 32.63 30.09 31.05 30.94 4861300.0 30.94
2020-09-17 31.2 28.28 28.44 30.96 877600.0 30.96
2020-09-16 29.26 27.54 28.21 28.8 999600.0 28.8
2020-09-15 28.51 27.3 28.14 27.71 294400.0 27.71
2020-09-14 28.91 27.78 28.36 28.1 516600.0 28.1
2020-09-11 28.35 27.45 28.32 27.85 290000.0 27.85
2020-09-10 29.73 27.4 27.59 27.93 462500.0 27.93
2020-09-09 29.09 26.99 26.99 28.4 338800.0 28.4
2020-09-08 29.22 26.37 26.5 26.87 519200.0 26.87
2020-09-04 28.43 25.72 28.39 26.88 381300.0 26.88
2020-09-03 29.23 26.51 28.6 28.08 230200.0 28.08
2020-09-02 29.17 27.56 28.4 28.66 262600.0 28.66
2020-09-01 28.91 25.91 28.02 28.25 295200.0 28.25
2020-08-31 28.8 27.88 28.7 28.34 193100.0 28.34
2020-08-28 29.04 28.07 28.48 28.69 203500.0 28.69
2020-08-27 29.14 27.57 28.17 28.42 216400.0 28.42
2020-08-26 28.98 27.7 28.21 28.22 234100.0 28.22
2020-08-25 28.76 26.74 26.98 28.2 248400.0 28.2
2020-08-24 27.54 26.23 26.35 26.94 424600.0 26.94
2020-08-21 26.58 25.02 25.65 26.22 153500.0 26.22
2020-08-20 26.38 24.46 26.06 25.65 252200.0 25.65
2020-08-19 26.72 25.52 25.75 26.28 173000.0 26.28
2020-08-18 26.2 24.95 25.94 25.87 138800.0 25.87
2020-08-17 26.84 25.42 25.5 25.79 156300.0 25.79
2020-08-14 27.44 25.12 27.01 25.23 215500.0 25.23
2020-08-13 28.9 26.19 26.19 27.24 285000.0 27.24
2020-08-12 28.0 25.24 28.0 26.11 271100.0 26.11
2020-08-11 29.39 27.55 27.92 28.03 354900.0 28.03
2020-08-10 30.3 26.55 26.55 28.5 356000.0 28.5
2020-08-07 27.46 25.24 25.62 26.22 183800.0 26.22
2020-08-06 25.89 23.75 24.75 25.64 194500.0 25.64
2020-08-05 24.87 23.7 23.92 24.56 156500.0 24.56
2020-08-04 24.84 23.4 24.81 23.52 158600.0 23.52
2020-08-03 25.59 22.65 25.03 24.29 530300.0 24.29
2020-07-31 28.16 21.17 22.62 24.12 1632800.0 24.12
2020-07-30 23.74 21.95 23.26 22.61 339600.0 22.61
2020-07-29 25.26 23.21 25.01 23.45 166400.0 23.45
2020-07-28 26.35 24.54 25.32 25.0 125500.0 25.0
2020-07-27 25.96 24.1 24.51 25.61 88200.0 25.61
2020-07-24 25.66 24.12 25.66 24.65 180200.0 24.65
2020-07-23 26.27 25.07 25.31 26.0 195700.0 26.0
2020-07-22 26.81 24.5 24.7 25.21 220000.0 25.21
2020-07-21 24.92 24.15 24.92 24.41 320900.0 24.41
2020-07-20 25.7 24.15 25.65 24.6 94300.0 24.6
2020-07-17 26.17 24.88 25.17 25.41 179300.0 25.41
2020-07-16 25.9 24.73 25.9 25.37 142900.0 25.37
2020-07-15 26.41 25.52 25.6 26.01 464800.0 26.01
2020-07-14 27.7 25.0 27.57 25.4 307300.0 25.4
2020-07-13 31.82 27.89 30.77 28.0 451800.0 28.0
2020-07-10 31.07 27.06 27.77 30.49 771900.0 30.49
2020-07-09 30.41 25.11 27.02 27.66 3655000.0 27.66
2020-07-08 28.19 25.51 26.3 27.0 398300.0 27.0
2020-07-07 28.99 25.51 27.54 26.08 358300.0 26.08
2020-07-06 31.65 28.76 31.65 29.46 133300.0 29.46
2020-07-02 33.03 30.82 33.03 31.01 59900.0 31.01
2020-07-01 33.78 31.58 32.01 32.55 72400.0 32.55
2020-06-30 31.97 30.0 30.99 31.57 78500.0 31.57
2020-06-29 32.25 29.5 31.85 30.55 88500.0 30.55
2020-06-26 33.74 30.11 33.74 31.44 543700.0 31.44
2020-06-25 34.63 32.0 33.71 34.09 214400.0 34.09
2020-06-24 35.67 32.83 35.06 33.56 134700.0 33.56
2020-06-23 39.57 34.78 37.89 35.04 192300.0 35.04
2020-06-22 39.36 36.69 37.45 39.34 159400.0 39.34
2020-06-19 40.0 37.51 38.4 37.65 951100.0 37.65
2020-06-18 38.42 36.23 36.32 38.0 125200.0 38.0
2020-06-17 39.17 36.21 38.07 36.57 92300.0 36.57
2020-06-16 40.0 36.37 39.19 38.03 139800.0 38.03
2020-06-15 40.12 34.48 35.71 38.86 234800.0 38.86
2020-06-12 36.56 33.29 33.86 36.08 117300.0 36.08
2020-06-11 33.53 32.53 33.1 32.79 137800.0 32.79
2020-06-10 35.75 33.18 35.0 33.85 97100.0 33.85
2020-06-09 36.97 34.88 35.5 35.08 82700.0 35.08
2020-06-08 35.83 33.01 33.71 35.5 111300.0 35.5
2020-06-05 34.83 31.85 33.79 32.85 181100.0 32.85
2020-06-04 33.81 32.33 33.01 33.03 81300.0 33.03
2020-06-03 35.49 33.6 34.22 33.6 418500.0 33.6
2020-06-02 34.39 32.08 33.8 33.77 76900.0 33.77
2020-06-01 34.84 30.95 31.1 33.58 125300.0 33.58
2020-05-29 31.76 29.62 30.26 30.72 237400.0 30.72
2020-05-28 32.4 30.1 31.43 30.24 83300.0 30.24
2020-05-27 35.69 30.11 34.43 31.43 134300.0 31.43
2020-05-26 35.97 33.3 34.69 33.63 143700.0 33.63
2020-05-22 36.34 32.6 35.85 33.27 123600.0 33.27
2020-05-21 37.24 35.42 37.18 35.86 80700.0 35.86
2020-05-20 36.89 34.26 35.14 35.93 79600.0 35.93
2020-05-19 40.0 34.42 37.17 34.67 115200.0 34.67
2020-05-18 39.88 36.51 37.96 37.11 191500.0 37.11
2020-05-15 36.65 33.62 35.54 33.94 60600.0 33.94
2020-05-14 37.05 32.06 33.3 35.94 84800.0 35.94
2020-05-13 37.71 33.1 35.9 34.39 111200.0 34.39
2020-05-12 39.99 36.13 38.39 36.13 52300.0 36.13
2020-05-11 38.78 35.96 36.8 37.9 79100.0 37.9
2020-05-08 41.26 35.64 39.0 37.24 130100.0 37.24
2020-05-07 47.14 35.88 36.39 37.95 317300.0 37.95
2020-05-06 37.28 34.28 34.69 36.29 119800.0 36.29
2020-05-05 34.81 30.05 30.11 34.14 167900.0 34.14
2020-05-04 29.76 27.2 29.27 29.3 326800.0 29.3
2020-05-01 30.79 29.04 30.16 29.49 184300.0 29.49
2020-04-30 33.06 31.0 32.92 31.27 329300.0 31.27
2020-04-29 34.33 31.01 31.92 33.63 131700.0 33.63
2020-04-28 31.25 28.35 30.01 30.95 73900.0 30.95
2020-04-27 30.23 27.09 27.09 29.44 139600.0 29.44
2020-04-24 28.47 26.2 27.87 26.71 148700.0 26.71
2020-04-23 29.5 25.75 26.41 27.8 129300.0 27.8
2020-04-22 27.62 24.86 26.13 26.34 72300.0 26.34
2020-04-21 26.15 24.08 24.81 25.69 79600.0 25.69
2020-04-20 25.31 22.38 22.49 25.21 130200.0 25.21
2020-04-17 23.42 21.84 22.93 23.0 111300.0 23.0
2020-04-16 23.18 20.77 21.0 22.23 172300.0 22.23
2020-04-15 23.55 20.53 23.07 20.85 203000.0 20.85
2020-04-14 24.8 22.9 23.95 23.74 213000.0 23.74
2020-04-13 24.0 23.32 23.47 23.73 212700.0 23.73
2020-04-09 24.25 23.13 23.36 23.65 138400.0 23.65
2020-04-08 24.33 22.74 23.93 23.36 262400.0 23.36
2020-04-07 24.73 22.4 23.94 23.75 236500.0 23.75
2020-04-06 26.47 21.55 24.06 23.69 170200.0 23.69
2020-04-03 24.22 22.3 22.3 23.43 372500.0 23.43
2020-04-02 22.31 19.0 19.68 22.22 341300.0 22.22
2020-04-01 22.11 18.22 21.33 19.65 335200.0 19.65
2020-03-31 24.32 20.3 22.11 21.91 362000.0 21.91
2020-03-30 24.22 21.0 22.7 22.33 169800.0 22.33
2020-03-27 25.29 22.45 24.0 22.48 194900.0 22.48
2020-03-26 28.48 22.5 26.13 25.22 458500.0 25.22
2020-03-25 26.31 22.01 24.24 25.96 295100.0 25.96
2020-03-24 24.74 22.2 22.88 24.35 302600.0 24.35
2020-03-23 23.56 19.0 23.44 22.68 302400.0 22.68
2020-03-20 26.29 22.29 23.48 23.24 2146100.0 23.24
2020-03-19 23.0 19.84 20.23 22.63 119200.0 22.63
2020-03-18 21.65 17.62 19.81 20.16 153100.0 20.16
2020-03-17 24.49 17.34 19.97 20.34 489400.0 20.34
2020-03-16 21.83 19.26 21.83 20.0 260900.0 20.0
2020-03-13 25.71 20.01 24.93 24.78 362200.0 24.78
2020-03-12 28.53 24.53 28.32 24.54 716000.0 24.54
2020-03-11 30.57 28.29 28.6 29.67 521100.0 29.67
2020-03-10 33.47 28.32 32.31 29.01 398300.0 29.01
2020-03-09 36.0 30.0 30.32 31.83 423900.0 31.83
2020-03-06 33.01 30.14 32.45 31.96 229300.0 31.96
2020-03-05 35.4 32.32 33.21 32.98 270900.0 32.98
2020-03-04 37.08 33.1 33.46 34.08 361500.0 34.08
2020-03-03 33.4 32.3 32.78 33.13 315800.0 33.13
2020-03-02 32.91 31.05 31.39 32.84 490500.0 32.84
2020-02-28 32.51 30.46 31.64 31.27 399300.0 31.27
2020-02-27 33.76 31.1 32.9 32.16 341800.0 32.16
2020-02-26 33.98 30.75 32.16 33.17 525200.0 33.17
2020-02-25 32.49 29.91 30.44 32.07 676700.0 32.07
2020-02-24 30.95 28.05 28.63 30.7 548400.0 30.7
2020-02-21 31.32 29.82 30.81 30.42 302100.0 30.42
2020-02-20 33.3 29.0 30.34 31.0 1595800.0 31.0
2020-02-19 31.4 29.1 29.12 30.38 917500.0 30.38
2020-02-18 29.69 27.15 28.01 29.05 764900.0 29.05