Revolution Medicines, Inc. (RVMDW) stock
RVMDWNasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31Also trades as RVMD
$9.81+0.18 (+1.82%)
Close on Oct 30, 2026Market cap $41.00BP/E –Yield –
Price history
Revolution Medicines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.81
+1.82% on the day
52-week range
$0.34 – $13.44
-27.0% from the high
Change over 52 weeks
+2306.2%
From $0.4077 on Oct 30, 2025
Average volume
40,216
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $9.65 | $9.81 | $9.45 | $9.81 | +1.82% | 5,614 |
| Oct 29, 2026 | $9.58 | $9.86 | $9.58 | $9.64 | +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 | $9.33 | +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 | $10.41 | $9.90 | $10.41 | +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% | 4,178 |
| 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 | $9.81 | $9.31 | $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 | $10.30 | -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 | +2.08% | 14,919 |
| Sep 10, 2026 | $11.40 | $11.40 | $11.06 | $11.06 | -5.55% | 14,702 |
| 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% | 23,280 |
| Sep 2, 2026 | $11.85 | $12.16 | $11.36 | $11.62 | -1.61% | 27,389 |
| Sep 1, 2026 | $11.63 | $11.81 | $11.29 | $11.81 | +3.05% | 20,815 |
| Aug 31, 2026 | $11.06 | $11.50 | $10.87 | $11.46 | -1.55% | 21,272 |
| 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% | 184,029 |
| 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% | 25,129 |
| 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 | $9.00 | $10.02 | $9.00 | $10.02 | +13.35% | 442,772 |
| Aug 3, 2026 | $9.05 | $9.34 | $8.67 | $8.84 | -7.58% | 87,931 |
| Jul 31, 2026 | $9.58 | $9.63 | $9.45 | $9.57 | -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% | 12,307 |
| 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 | $8.56 | $8.86 | +2.90% | 20,106 |
| Jul 20, 2026 | $9.29 | $9.52 | $8.61 | $8.61 | -7.24% | 15,252 |
| Jul 17, 2026 | $8.48 | $9.28 | $8.48 | $9.28 | +10.30% | 15,424 |
| Jul 16, 2026 | $8.90 | $8.91 | $8.21 | $8.42 | -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% | 17,111 |
| 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% | 23,543 |
| 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% | 226,800 |
| 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% | 37,127 |
| 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 | $4.77 | $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 | $4.77 | $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 | $1.78 | $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 | $1.79 | $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 | $1.82 | $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 | $2.09 | $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 | $3.09 | $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 | $3.11 | -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 | $0.885 | $2.60 | $0.85 | $1.65 | +102.13% | 290,581 |
| Jan 6, 2026 | $0.77 | $0.82 | $0.77 | $0.8163 | +2.04% | 4,661 |
| Jan 5, 2026 | $0.84 | $0.84 | $0.77 | $0.80 | -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 | $0.80 | $0.9399 | +5.61% | 102,830 |
| Dec 30, 2025 | $0.92 | $0.92 | $0.8641 | $0.89 | -3.26% | 9,159 |
| Dec 29, 2025 | $0.93 | $0.95 | $0.90 | $0.92 | +2.22% | 2,092 |
| Dec 26, 2025 | $0.95 | $0.95 | $0.8682 | $0.90 | -6.25% | 4,004 |
| Dec 24, 2025 | $0.8441 | $1.03 | $0.8441 | $0.96 | +1.05% | 6,355 |
| Dec 23, 2025 | $0.863 | $0.95 | $0.84 | $0.95 | +12.16% | 5,659 |
| Dec 22, 2025 | $0.70 | $0.86 | $0.70 | $0.847 | +11.45% | 2,168 |
| Dec 19, 2025 | $0.72 | $0.76 | $0.7034 | $0.76 | +8.57% | 4,152 |
| Dec 18, 2025 | $0.75 | $0.785 | $0.45 | $0.70 | -10.50% | 241,800 |
| Dec 17, 2025 | $0.825 | $0.8251 | $0.7821 | $0.7821 | -4.62% | 2,530 |
| Dec 16, 2025 | $0.82 | $0.82 | $0.82 | $0.82 | +0.35% | 443 |
| Dec 15, 2025 | $1.00 | $1.00 | $0.8004 | $0.8171 | -10.21% | 81,607 |
| Dec 12, 2025 | $0.8594 | $0.91 | $0.79 | $0.91 | +13.74% | 27,974 |
| Dec 11, 2025 | $0.85 | $0.88 | $0.8001 | $0.8001 | +0.97% | 4,612 |
| Dec 10, 2025 | $0.88 | $0.88 | $0.7675 | $0.7924 | -3.37% | 48,524 |
| Dec 9, 2025 | $0.82 | $0.88 | $0.7922 | $0.82 | -0.30% | 13,265 |
| Dec 8, 2025 | $0.8595 | $0.89 | $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 | $0.835 | $0.8365 | $0.755 | $0.80 | -2.53% | 8,512 |
| Dec 3, 2025 | $0.70 | $0.8799 | $0.70 | $0.8208 | +23.88% | 22,483 |
| Dec 2, 2025 | $0.8301 | $0.88 | $0.6615 | $0.6626 | -9.54% | 45,500 |
| Dec 1, 2025 | $0.80 | $0.8402 | $0.73 | $0.7325 | -14.83% | 35,688 |
| Nov 28, 2025 | $0.8067 | $0.86 | $0.8067 | $0.86 | -1.43% | 2,640 |
| Nov 26, 2025 | $0.90 | $0.90 | $0.6501 | $0.8725 | -10.97% | 36,196 |
| Nov 25, 2025 | $0.65 | $1.08 | $0.65 | $0.98 | +53.36% | 37,862 |
| Nov 24, 2025 | $0.5799 | $0.6997 | $0.5799 | $0.639 | +14.09% | 24,647 |
| Nov 21, 2025 | $0.51 | $0.58 | $0.4029 | $0.5601 | +1.84% | 30,387 |
| Nov 20, 2025 | $0.55 | $0.7294 | $0.4321 | $0.55 | +0.18% | 556,460 |
| Nov 19, 2025 | $0.524 | $0.55 | $0.51 | $0.549 | +5.58% | 63,781 |
| Nov 18, 2025 | $0.40 | $0.52 | $0.3812 | $0.52 | +23.81% | 99,905 |
| Nov 17, 2025 | $0.4381 | $0.4381 | $0.4029 | $0.42 | +5.00% | 14,890 |
| Nov 14, 2025 | $0.435 | $0.48 | $0.3987 | $0.40 | -4.76% | 175,247 |
| Nov 13, 2025 | $0.42 | $0.42 | $0.42 | $0.42 | +5.00% | 25,111 |
| Nov 12, 2025 | $0.4109 | $0.46 | $0.3663 | $0.40 | 0.00% | 30,767 |
| Nov 11, 2025 | $0.3951 | $0.45 | $0.3951 | $0.40 | -9.09% | 4,924 |
| Nov 10, 2025 | $0.4211 | $0.44 | $0.3899 | $0.44 | +7.32% | 107,902 |
| Nov 7, 2025 | $0.38 | $0.4285 | $0.38 | $0.41 | +7.89% | 193,868 |
| Nov 6, 2025 | $0.3551 | $0.40 | $0.34 | $0.38 | -2.01% | 114,706 |
| Nov 5, 2025 | $0.3948 | $0.398 | $0.355 | $0.3878 | -0.03% | 37,122 |
| Nov 4, 2025 | $0.3786 | $0.3879 | $0.3715 | $0.3879 | +6.51% | 5,279 |
| Nov 3, 2025 | $0.3749 | $0.3909 | $0.362 | $0.3642 | +4.06% | 5,820 |
| Oct 31, 2025 | $0.41 | $0.4189 | $0.35 | $0.35 | -14.15% | 2,807 |
| Oct 30, 2025 | $0.42 | $0.42 | $0.35 | $0.4077 | +6.39% | 17,154 |
| Oct 29, 2025 | $0.386 | $0.419 | $0.3832 | $0.3832 | -5.57% | 2,276 |
| Oct 28, 2025 | $0.40 | $0.419 | $0.40 | $0.4058 | +1.45% | 3,358 |
| Oct 27, 2025 | $0.40 | $0.4196 | $0.385 | $0.40 | +0.28% | 17,888 |
| Oct 24, 2025 | $0.3608 | $0.3999 | $0.3608 | $0.3989 | +5.45% | 35,379 |
| Oct 23, 2025 | $0.3495 | $0.3998 | $0.3451 | $0.3783 | -4.85% | 61,784 |
| Oct 22, 2025 | $0.38 | $0.44 | $0.3366 | $0.3976 | +7.46% | 59,445 |
| Oct 21, 2025 | $0.34 | $0.37 | $0.335 | $0.37 | +8.82% | 53,847 |
| Oct 20, 2025 | $0.32 | $0.34 | $0.32 | $0.34 | – | 6,118 |
Seasonality
RVMDW return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.0% | 7.3% | -31.1% | 138.5% | -3.8% | 53.5% | 10.0% | -16.4% | 52.2% | 15.1% | 111.7% | -26.7% |
| Months up | 1 of 3 | 2 of 3 | 0 of 3 | 3 of 3 | 2 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 2 of 3 | 2 of 3 | 2 of 2 | 1 of 3 |
| 2026 | 64.9% | 39.4% | -17.1% | 181.0% | 23.9% | 50.6% | 2.0% | 19.8% | -0.2% | -14.2% | ||
| 2025 | -13.5% | -44.8% | -55.8% | 131.8% | 20.0% | 148.5% | -19.0% | -22.4% | 81.6% | 16.7% | 145.7% | 9.3% |
| 2024 | -45.5% | 27.2% | -20.3% | 102.7% | -55.1% | -38.5% | 46.9% | -46.7% | 75.0% | 42.9% | 77.6% | -49.3% |
| 2023 | -40.0% |