Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revance Therapeutics (NQ: RVNC )

3.400 +0.110 (+3.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2024 5.000 5.030 4.855 4.920 1,245,058 -0.02(-0.40%)
Mar 27, 2024 4.780 4.955 4.680 4.940 1,568,859 +0.24(+5.11%)
Mar 26, 2024 4.700 4.900 4.630 4.700 1,108,767 +0.05(+1.08%)
Mar 25, 2024 4.920 5.020 4.570 4.650 1,447,242 -0.22(-4.52%)
Mar 22, 2024 5.160 5.160 4.860 4.870 969,428 -0.32(-6.17%)
Mar 21, 2024 5.100 5.420 5.095 5.190 1,462,780 +0.12(+2.37%)
Mar 20, 2024 4.880 5.110 4.770 5.070 1,692,866 +0.14(+2.84%)
Mar 19, 2024 4.940 5.170 4.870 4.930 1,815,191 -0.01(-0.20%)
Mar 18, 2024 5.300 5.350 4.880 4.940 2,846,654 -0.36(-6.88%)
Mar 15, 2024 5.510 5.510 5.300 5.305 1,885,482 -0.12(-2.30%)
Mar 14, 2024 6.000 6.020 5.400 5.430 1,914,883 -0.59(-9.80%)
Mar 13, 2024 6.230 6.370 5.960 6.020 1,511,620 -0.27(-4.22%)
Mar 12, 2024 6.140 6.340 5.920 6.285 1,828,988 +0.03(+0.40%)
Mar 11, 2024 6.300 6.468 6.110 6.260 2,004,063 +0.25(+4.16%)
Mar 08, 2024 6.280 6.408 5.830 6.010 1,372,693 -0.15(-2.44%)
Mar 07, 2024 6.410 6.427 6.120 6.160 1,279,186 -0.18(-2.84%)
Mar 06, 2024 6.650 6.730 6.190 6.340 2,241,415 -0.16(-2.46%)
Mar 05, 2024 6.150 6.720 6.040 6.500 3,506,045 +0.43(+7.08%)
Mar 04, 2024 6.170 6.410 5.830 6.070 6,586,557 -0.91(-13.04%)
Mar 01, 2024 7.330 7.560 6.960 6.980 3,592,517 -0.16(-2.24%)
Feb 29, 2024 6.150 7.470 5.790 7.140 7,065,122 +1.48(+26.15%)
Feb 28, 2024 5.590 5.690 5.455 5.660 1,659,936 -0.04(-0.70%)
Feb 27, 2024 5.820 5.820 5.580 5.700 1,189,134 +0.01(+0.18%)
Feb 26, 2024 5.450 5.855 5.400 5.690 1,319,451 +0.20(+3.64%)
Feb 23, 2024 5.260 5.620 5.230 5.490 1,404,873 +0.18(+3.39%)
Feb 22, 2024 5.340 5.380 5.200 5.310 1,264,903 -0.06(-1.12%)
Feb 21, 2024 5.520 5.560 5.320 5.370 960,683 -0.14(-2.54%)
Feb 20, 2024 5.460 5.770 5.423 5.510 805,354 -0.05(-0.90%)
Feb 16, 2024 5.460 5.607 5.320 5.560 1,129,519 -0.02(-0.36%)
Feb 15, 2024 5.690 5.800 5.430 5.580 1,556,381 +0.00(+0.00%)
Feb 14, 2024 5.380 5.750 5.290 5.580 1,440,116 +0.36(+6.90%)
Feb 13, 2024 5.490 5.550 5.195 5.220 1,895,964 -0.55(-9.53%)
Feb 12, 2024 5.900 6.040 5.730 5.770 2,063,054 -0.14(-2.37%)
Feb 09, 2024 5.500 5.985 5.390 5.910 1,151,724 +0.49(+9.04%)
Feb 08, 2024 5.360 5.520 5.095 5.420 1,681,765 +0.04(+0.74%)
Feb 07, 2024 5.900 5.900 5.360 5.380 1,483,549 -0.54(-9.12%)
Feb 06, 2024 5.080 5.950 5.050 5.920 1,705,532 +0.82(+16.08%)
Feb 05, 2024 5.240 5.295 5.100 5.100 1,038,987 -0.27(-5.03%)
Feb 02, 2024 5.210 5.475 5.030 5.370 1,811,549 +0.22(+4.27%)
Feb 01, 2024 5.110 5.320 5.000 5.150 2,151,760 +0.12(+2.39%)
Jan 31, 2024 5.450 5.500 5.030 5.030 2,040,919 -0.47(-8.63%)
Jan 30, 2024 6.110 6.110 5.475 5.505 1,618,410 -0.54(-8.86%)
Jan 29, 2024 5.710 6.090 5.360 6.040 1,678,858 +0.08(+1.34%)
Jan 26, 2024 6.000 6.180 5.900 5.960 737,771 +0.03(+0.51%)
Jan 25, 2024 5.810 5.930 5.580 5.930 1,284,418 +0.22(+3.85%)
Jan 24, 2024 6.200 6.410 5.700 5.710 1,727,645 -0.32(-5.31%)
Jan 23, 2024 6.180 6.260 5.875 6.030 890,409 +0.00(+0.00%)
Jan 22, 2024 5.720 6.418 5.720 6.030 1,364,588 +0.37(+6.54%)
Jan 19, 2024 5.800 5.870 5.550 5.660 1,419,429 -0.14(-2.41%)
Jan 18, 2024 6.100 6.130 5.730 5.800 1,545,982 -0.26(-4.29%)
Jan 17, 2024 5.520 6.095 5.465 6.060 2,231,427 +0.34(+5.94%)
Jan 16, 2024 5.890 5.890 5.600 5.720 1,827,030 -0.22(-3.70%)
Jan 12, 2024 6.380 6.680 5.880 5.940 2,334,330 -0.37(-5.86%)
Jan 11, 2024 6.710 6.760 6.293 6.310 1,937,039 -0.48(-7.07%)
Jan 10, 2024 7.150 7.150 6.725 6.790 1,582,107 -0.24(-3.41%)
Jan 09, 2024 7.000 7.587 6.715 7.030 2,323,632 -0.02(-0.28%)
Jan 08, 2024 7.250 7.500 6.670 7.050 4,207,589 -1.30(-15.57%)
Jan 05, 2024 8.650 8.720 8.220 8.350 1,146,153 -0.44(-5.01%)
Jan 04, 2024 8.660 8.975 8.600 8.790 808,959 +0.17(+1.97%)
Jan 03, 2024 9.190 9.190 8.510 8.620 1,449,700 -0.69(-7.41%)
Jan 02, 2024 9.010 9.745 8.580 9.310 1,410,661 +0.52(+5.92%)
Dec 29, 2023 8.910 8.950 8.590 8.790 695,924 -0.09(-1.01%)
Dec 28, 2023 8.910 9.150 8.730 8.880 800,234 -0.09(-1.00%)
Dec 27, 2023 8.950 9.090 8.800 8.970 681,314 +0.14(+1.59%)
Dec 26, 2023 8.620 8.890 8.490 8.830 735,892 +0.26(+3.03%)
Dec 22, 2023 8.580 8.810 8.450 8.570 1,147,060 +0.14(+1.66%)
Dec 21, 2023 7.710 8.590 7.710 8.430 1,329,205 +0.85(+11.21%)
Dec 20, 2023 8.240 8.240 7.550 7.580 1,731,708 -0.66(-8.01%)
Dec 19, 2023 8.080 8.280 8.020 8.240 1,587,684 +0.35(+4.44%)
Dec 18, 2023 8.090 8.280 7.850 7.890 961,824 -0.19(-2.35%)
Dec 15, 2023 8.560 8.670 7.920 8.080 2,431,510 -0.40(-4.72%)
Dec 14, 2023 8.210 8.830 8.210 8.480 2,227,377 +0.56(+7.07%)
Dec 13, 2023 7.370 7.950 7.060 7.920 1,307,389 +0.51(+6.88%)
Dec 12, 2023 7.340 7.460 7.030 7.410 1,075,534 +0.00(+0.00%)
Dec 11, 2023 7.350 7.605 7.130 7.410 1,091,764 +0.04(+0.54%)
Dec 08, 2023 7.040 7.540 6.940 7.370 1,229,166 +0.28(+3.95%)
Dec 07, 2023 7.040 7.200 6.930 7.090 1,162,640 +0.04(+0.57%)
Dec 06, 2023 7.450 7.450 7.030 7.050 1,129,246 -0.30(-4.08%)
Dec 05, 2023 7.360 7.485 7.150 7.350 1,599,718 -0.08(-1.08%)
Dec 04, 2023 7.210 7.550 7.110 7.430 1,039,757 +0.19(+2.62%)
Dec 01, 2023 6.830 7.240 6.490 7.240 1,087,442 +0.47(+6.94%)
Nov 30, 2023 6.990 7.090 6.740 6.770 1,597,227 -0.17(-2.45%)
Nov 29, 2023 7.120 7.525 6.920 6.940 1,662,628 -0.12(-1.70%)
Nov 28, 2023 6.850 7.180 6.650 7.060 1,923,746 +0.16(+2.32%)
Nov 27, 2023 7.200 7.200 6.770 6.900 997,812 -0.30(-4.17%)
Nov 24, 2023 7.250 7.580 7.160 7.200 457,021 -0.09(-1.23%)
Nov 22, 2023 7.350 7.400 7.120 7.290 883,441 +0.06(+0.83%)
Nov 21, 2023 7.370 7.370 7.028 7.230 1,152,907 -0.23(-3.15%)
Nov 20, 2023 7.520 7.549 7.070 7.465 1,438,747 +0.20(+2.68%)
Nov 17, 2023 6.960 7.630 6.880 7.270 1,641,609 +0.35(+5.06%)
Nov 16, 2023 6.900 7.160 6.420 6.920 2,334,517 -0.10(-1.42%)
Nov 15, 2023 6.920 7.570 6.885 7.020 1,833,581 +0.26(+3.85%)
Nov 14, 2023 6.250 6.760 6.232 6.760 3,584,245 +0.95(+16.35%)
Nov 13, 2023 5.920 6.100 5.720 5.810 3,303,425 -0.16(-2.68%)
Nov 10, 2023 7.010 7.010 5.780 5.970 3,894,862 -0.94(-13.60%)
Nov 09, 2023 7.350 8.500 6.830 6.910 3,651,675 -1.42(-17.05%)
Nov 08, 2023 8.500 8.610 8.110 8.330 1,784,934 -0.26(-3.03%)
Nov 07, 2023 9.200 9.200 8.550 8.590 2,551,736 -0.49(-5.40%)
Nov 06, 2023 9.250 9.360 9.020 9.080 1,366,791 -0.15(-1.63%)
Nov 03, 2023 8.990 9.280 8.780 9.230 1,412,480 +0.79(+9.36%)
Nov 02, 2023 8.340 8.810 8.320 8.440 1,403,794 +0.51(+6.43%)
Nov 01, 2023 7.840 7.970 7.550 7.930 1,930,811 +0.04(+0.51%)
Oct 31, 2023 7.810 7.910 7.509 7.890 3,338,898 +0.17(+2.20%)
Oct 30, 2023 8.180 8.440 7.620 7.720 1,551,457 -0.26(-3.26%)
Oct 27, 2023 7.960 8.390 7.800 7.980 1,278,637 +0.04(+0.50%)
Oct 26, 2023 8.170 8.330 7.920 7.940 1,301,885 -0.23(-2.82%)
Oct 25, 2023 8.540 8.540 8.170 8.170 1,088,049 -0.48(-5.55%)
Oct 24, 2023 8.490 8.900 8.488 8.650 1,220,642 +0.26(+3.10%)
Oct 23, 2023 8.370 8.510 8.150 8.390 1,638,561 -0.07(-0.83%)
Oct 20, 2023 8.690 8.700 8.210 8.460 1,548,502 -0.24(-2.76%)
Oct 19, 2023 8.840 9.330 8.670 8.700 2,707,095 -0.08(-0.91%)
Oct 18, 2023 9.140 9.175 8.690 8.780 1,635,740 -0.49(-5.29%)
Oct 17, 2023 8.930 9.900 8.930 9.270 2,766,699 +0.25(+2.77%)
Oct 16, 2023 8.690 9.030 8.474 9.020 1,759,118 +0.38(+4.40%)
Oct 13, 2023 8.330 8.670 8.140 8.640 3,285,600 +0.24(+2.86%)
Oct 12, 2023 9.840 9.840 8.280 8.400 3,137,680 -1.51(-15.24%)
Oct 11, 2023 10.29 10.31 9.620 9.910 1,454,397 -0.40(-3.88%)
Oct 10, 2023 10.08 10.55 10.08 10.31 1,654,804 +0.15(+1.48%)
Oct 09, 2023 10.71 10.71 10.08 10.16 1,300,688 -0.60(-5.58%)
Oct 06, 2023 10.43 10.91 10.25 10.76 1,214,316 +0.08(+0.75%)
Oct 05, 2023 10.40 10.87 10.34 10.68 1,461,144 +0.13(+1.23%)
Oct 04, 2023 10.50 10.61 10.07 10.55 1,255,963 +0.10(+0.96%)
Oct 03, 2023 11.09 11.18 10.37 10.45 1,729,454 -0.75(-6.70%)
Oct 02, 2023 11.49 11.49 11.00 11.20 1,079,925 -0.27(-2.35%)
Sep 29, 2023 11.93 12.05 11.28 11.47 1,625,953 -0.28(-2.38%)
Sep 28, 2023 12.00 12.07 11.58 11.75 1,720,677 -0.34(-2.81%)
Sep 27, 2023 12.42 12.59 12.07 12.09 1,288,330 -0.33(-2.66%)
Sep 26, 2023 12.61 13.12 12.41 12.42 1,597,856 -0.13(-1.04%)
Sep 25, 2023 12.80 12.71 12.37 12.55 3,252,735 -0.46(-3.54%)
Sep 22, 2023 12.62 13.07 12.23 13.01 3,823,285 +0.54(+4.33%)
Sep 21, 2023 12.80 13.10 12.28 12.47 3,606,402 -0.67(-5.14%)
Sep 20, 2023 13.84 14.24 13.10 13.14 5,670,033 -0.67(-4.82%)
Sep 19, 2023 12.49 13.86 11.10 13.81 13,135,184 -2.89(-17.31%)
Sep 18, 2023 16.79 16.98 16.29 16.70 1,589,302 -0.10(-0.60%)
Sep 15, 2023 17.36 17.36 16.70 16.80 2,472,756 -0.45(-2.61%)
Sep 14, 2023 17.06 17.59 16.89 17.25 1,614,282 +0.23(+1.35%)
Sep 13, 2023 15.91 17.38 15.91 17.02 2,355,488 +0.91(+5.65%)
Sep 12, 2023 15.28 16.23 15.13 16.11 2,815,655 +0.68(+4.41%)
Sep 11, 2023 15.49 15.85 15.40 15.43 1,390,350 -0.06(-0.39%)
Sep 08, 2023 16.50 16.65 15.47 15.49 1,343,271 -1.09(-6.57%)
Sep 07, 2023 16.81 16.81 16.14 16.58 1,827,435 -0.33(-1.95%)
Sep 06, 2023 17.41 17.65 16.66 16.91 1,218,112 -0.58(-3.32%)
Sep 05, 2023 18.00 18.21 17.05 17.49 1,452,370 -0.67(-3.69%)
Sep 01, 2023 17.78 18.34 17.69 18.16 1,130,158 +0.54(+3.06%)
Aug 31, 2023 17.93 18.23 17.60 17.62 1,029,293 -0.25(-1.40%)
Aug 30, 2023 18.14 18.32 17.64 17.87 1,234,064 -0.40(-2.19%)
Aug 29, 2023 18.18 18.57 18.14 18.27 631,147 -0.02(-0.11%)
Aug 28, 2023 18.64 18.94 17.98 18.29 739,052 -0.21(-1.14%)
Aug 25, 2023 18.60 19.01 18.34 18.50 852,103 -0.06(-0.32%)
Aug 24, 2023 18.52 18.63 18.08 18.56 1,169,371 -0.05(-0.27%)
Aug 23, 2023 18.70 18.96 18.05 18.61 1,270,797 +0.72(+4.02%)
Aug 22, 2023 17.60 18.01 16.93 17.89 1,530,711 +0.34(+1.94%)
Aug 21, 2023 17.23 17.75 17.07 17.55 1,457,293 +0.24(+1.39%)
Aug 18, 2023 17.41 17.76 17.02 17.31 2,005,091 -0.31(-1.76%)
Aug 17, 2023 18.75 18.77 17.51 17.62 1,376,723 -1.13(-6.05%)
Aug 16, 2023 18.90 19.08 18.60 18.75 839,117 -0.05(-0.24%)
Aug 15, 2023 19.44 19.88 18.67 18.80 1,019,257 -0.66(-3.39%)
Aug 14, 2023 20.07 20.38 18.64 19.46 2,261,501 +0.55(+2.91%)
Aug 11, 2023 19.63 20.31 18.72 18.91 1,572,776 -0.75(-3.81%)
Aug 10, 2023 20.55 20.56 19.17 19.66 1,804,883 -0.56(-2.77%)
Aug 09, 2023 22.00 22.45 19.13 20.22 4,685,393 -1.77(-8.05%)
Aug 08, 2023 21.64 22.22 21.03 21.99 2,477,783 +0.29(+1.34%)
Aug 07, 2023 22.80 23.02 21.70 21.70 1,351,738 -1.05(-4.62%)
Aug 04, 2023 22.87 23.38 22.72 22.75 1,234,413 -0.25(-1.09%)
Aug 03, 2023 22.10 23.23 21.89 23.00 1,480,842 +0.91(+4.12%)
Aug 02, 2023 22.79 22.84 21.92 22.09 1,034,221 -0.95(-4.12%)
Aug 01, 2023 23.38 23.53 22.57 23.04 1,644,896 -0.59(-2.50%)
Jul 31, 2023 22.74 23.74 22.72 23.63 1,057,604 +1.10(+4.88%)
Jul 28, 2023 22.29 22.86 22.07 22.53 811,231 +0.51(+2.32%)
Jul 27, 2023 23.50 24.87 21.76 22.02 2,453,421 -1.27(-5.45%)
Jul 26, 2023 22.62 23.54 22.40 23.29 960,500 +0.67(+2.96%)
Jul 25, 2023 22.60 22.98 22.28 22.62 883,114 -0.14(-0.62%)
Jul 24, 2023 23.17 23.43 22.52 22.76 908,013 -0.22(-0.96%)
Jul 21, 2023 22.65 23.04 22.52 22.98 928,986 +0.44(+1.95%)
Jul 20, 2023 22.79 22.91 22.05 22.54 790,166 -0.27(-1.18%)
Jul 19, 2023 22.24 22.88 22.20 22.81 694,198 +0.61(+2.75%)
Jul 18, 2023 22.20 22.59 21.95 22.20 951,303 -0.08(-0.36%)
Jul 17, 2023 22.52 22.99 22.23 22.28 1,009,916 -0.23(-1.02%)
Jul 14, 2023 23.23 23.41 22.39 22.51 1,268,839 -0.72(-3.10%)
Jul 13, 2023 23.43 23.68 22.72 23.23 1,877,242 -0.12(-0.51%)
Jul 12, 2023 24.96 24.97 23.30 23.35 1,390,290 -1.25(-5.08%)
Jul 11, 2023 24.74 24.96 24.33 24.60 1,464,270 -0.16(-0.65%)
Jul 10, 2023 24.04 25.33 24.01 24.76 936,544 +0.59(+2.44%)
Jul 07, 2023 24.05 24.41 23.90 24.17 900,191 +0.12(+0.50%)
Jul 06, 2023 24.33 24.43 23.81 24.05 1,479,145 -0.67(-2.71%)
Jul 05, 2023 25.06 25.22 24.40 24.72 1,232,628 -0.35(-1.40%)
Jul 03, 2023 25.04 25.26 24.71 25.07 557,913 -0.24(-0.95%)
Jun 30, 2023 25.04 25.69 24.84 25.31 2,092,880 +0.61(+2.47%)
Jun 29, 2023 25.37 25.83 24.61 24.70 1,886,738 -0.70(-2.76%)
Jun 28, 2023 25.63 26.29 25.23 25.40 1,283,385 -0.08(-0.31%)
Jun 27, 2023 25.45 25.81 24.90 25.48 1,539,070 +0.13(+0.51%)
Jun 26, 2023 26.65 26.76 25.33 25.35 1,986,631 -1.39(-5.20%)
Jun 23, 2023 26.82 27.50 26.36 26.74 1,903,258 -0.33(-1.22%)
Jun 22, 2023 28.43 28.43 27.01 27.07 899,575 -1.30(-4.58%)
Jun 21, 2023 28.93 28.98 27.66 28.37 1,034,800 -0.43(-1.49%)
Jun 20, 2023 29.20 29.43 27.73 28.80 1,390,181 -0.56(-1.91%)
Jun 16, 2023 29.04 29.44 28.45 29.36 1,230,227 +0.66(+2.30%)
Jun 15, 2023 28.24 28.97 27.91 28.70 1,524,837 +0.25(+0.88%)
Jun 14, 2023 28.80 29.27 28.21 28.45 1,516,198 -0.38(-1.32%)
Jun 13, 2023 29.25 29.59 28.58 28.83 1,932,421 -0.72(-2.44%)
Jun 12, 2023 29.95 30.05 29.35 29.55 989,965 -0.32(-1.07%)
Jun 09, 2023 31.13 31.17 29.66 29.87 1,253,481 -1.26(-4.05%)
Jun 08, 2023 32.00 32.43 31.02 31.13 708,826 -1.02(-3.17%)
Jun 07, 2023 31.41 32.45 31.32 32.15 951,992 +1.21(+3.91%)
Jun 06, 2023 30.91 31.57 30.45 30.94 719,167 -0.24(-0.77%)
Jun 05, 2023 31.06 32.26 30.97 31.18 2,902,279 +0.12(+0.39%)
Jun 02, 2023 30.43 31.37 30.26 31.06 917,484 +0.65(+2.14%)
Jun 01, 2023 30.57 30.98 30.28 30.41 1,036,381 -0.15(-0.49%)
May 31, 2023 30.23 30.84 29.91 30.56 799,196 +0.29(+0.96%)
May 30, 2023 30.50 31.20 30.21 30.27 1,004,436 -0.19(-0.62%)
May 26, 2023 30.91 31.45 30.15 30.46 772,549 -0.35(-1.14%)
May 25, 2023 31.78 31.99 30.13 30.81 863,623 -0.70(-2.22%)
May 24, 2023 31.26 31.61 30.51 31.51 946,666 +0.04(+0.13%)
May 23, 2023 32.32 33.09 31.40 31.47 1,485,863 -1.04(-3.20%)
May 22, 2023 31.87 32.87 31.58 32.51 1,142,972 +0.69(+2.17%)
May 19, 2023 32.22 32.41 31.59 31.82 1,076,760 +0.00(+0.00%)
May 18, 2023 31.88 32.51 31.12 31.82 989,679 -0.10(-0.31%)
May 17, 2023 33.38 33.71 31.81 31.92 1,236,665 -1.54(-4.60%)
May 16, 2023 33.50 33.69 31.93 33.46 1,588,435 -0.40(-1.18%)
May 15, 2023 35.15 35.45 33.79 33.86 1,236,427 -1.32(-3.75%)
May 12, 2023 35.53 35.83 32.89 35.18 2,035,361 -0.54(-1.51%)
May 11, 2023 36.46 36.70 35.20 35.72 1,214,888 -0.49(-1.35%)
May 10, 2023 33.95 36.46 32.18 36.21 4,024,173 -1.40(-3.72%)
May 09, 2023 36.17 37.98 36.01 37.61 2,685,205 +1.01(+2.76%)
May 08, 2023 34.72 36.65 34.72 36.60 1,860,282 +1.99(+5.75%)
May 05, 2023 33.95 34.84 33.82 34.61 1,984,426 +0.83(+2.46%)
May 04, 2023 33.58 33.89 32.90 33.78 1,089,580 +0.17(+0.51%)
May 03, 2023 33.26 33.78 32.85 33.61 1,272,783 +0.47(+1.42%)
May 02, 2023 32.50 33.35 32.20 33.14 1,289,427 +0.85(+2.63%)
May 01, 2023 31.70 32.55 31.70 32.29 740,396 +0.46(+1.45%)
Apr 28, 2023 31.21 32.35 30.93 31.83 609,791 +0.30(+0.95%)
Apr 27, 2023 31.88 32.21 30.52 31.53 1,157,362 +0.02(+0.06%)
Apr 26, 2023 31.67 31.68 30.69 31.51 885,465 -0.13(-0.41%)
Apr 25, 2023 31.26 31.98 31.02 31.64 1,150,011 +0.14(+0.44%)
Apr 24, 2023 32.11 32.19 31.42 31.50 887,453 -0.61(-1.90%)
Apr 21, 2023 32.58 32.96 31.99 32.11 1,174,390 -0.40(-1.23%)
Apr 20, 2023 31.51 32.65 31.32 32.51 1,699,069 +0.93(+2.94%)
Apr 19, 2023 30.19 31.70 29.86 31.58 772,099 +1.04(+3.41%)
Apr 18, 2023 30.04 30.74 29.30 30.54 1,075,983 +0.54(+1.80%)
Apr 17, 2023 30.29 32.23 29.82 30.00 2,210,230 -0.41(-1.35%)
Apr 14, 2023 30.40 30.77 29.75 30.41 1,819,866 -0.03(-0.10%)
Apr 13, 2023 30.72 31.71 30.27 30.44 1,456,389 -0.08(-0.26%)
Apr 12, 2023 31.67 32.07 30.48 30.52 741,746 -0.88(-2.80%)
Apr 11, 2023 31.49 31.57 30.40 31.40 1,274,953 -0.07(-0.22%)
Apr 10, 2023 33.77 33.85 30.23 31.47 2,092,957 -2.56(-7.52%)
Apr 06, 2023 33.22 34.03 32.75 34.03 1,025,165 +0.97(+2.93%)
Apr 05, 2023 33.11 33.62 32.06 33.06 766,672 -0.35(-1.05%)
Apr 04, 2023 33.80 33.89 33.12 33.41 656,845 -0.38(-1.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.