Skip to main content

Revance Therapeutics (NQ: RVNC )

4.920 -0.020 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.