Skip to main content

Revance Therapeutics (NQ: RVNC )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 19.75 21.35 19.75 20.73 225,962 +1.09(+5.55%)
Mar 30, 2015 19.25 19.82 18.86 19.64 106,020 +0.59(+3.10%)
Mar 27, 2015 19.27 19.76 18.96 19.05 169,772 -0.20(-1.04%)
Mar 26, 2015 20.13 20.13 19.09 19.25 312,797 -0.84(-4.18%)
Mar 25, 2015 21.30 21.30 19.90 20.09 242,757 -1.10(-5.19%)
Mar 24, 2015 20.84 21.30 20.52 21.19 189,706 +0.44(+2.12%)
Mar 23, 2015 19.50 21.04 19.25 20.75 223,877 +1.20(+6.14%)
Mar 20, 2015 20.74 20.74 19.47 19.55 163,254 -0.81(-3.98%)
Mar 19, 2015 19.54 20.43 19.54 20.36 196,678 +0.81(+4.14%)
Mar 18, 2015 19.04 19.91 19.00 19.55 245,913 +0.51(+2.68%)
Mar 17, 2015 18.50 19.06 18.30 19.04 89,038 +0.50(+2.70%)
Mar 16, 2015 18.41 18.95 18.37 18.54 227,924 +0.27(+1.48%)
Mar 13, 2015 18.15 18.93 17.97 18.27 154,431 +0.11(+0.61%)
Mar 12, 2015 18.10 18.32 17.85 18.16 287,230 -0.01(-0.06%)
Mar 11, 2015 18.08 18.55 17.66 18.17 106,227 +0.07(+0.39%)
Mar 10, 2015 17.97 18.20 17.56 18.10 170,757 +0.13(+0.72%)
Mar 09, 2015 17.41 18.01 17.24 17.97 107,525 +0.65(+3.75%)
Mar 06, 2015 16.22 17.84 16.22 17.32 156,121 +0.96(+5.90%)
Mar 05, 2015 15.60 16.72 15.57 16.36 218,452 +0.92(+5.93%)
Mar 04, 2015 14.91 15.56 15.02 15.44 103,340 +0.42(+2.80%)
Mar 03, 2015 15.48 15.50 14.10 15.02 418,939 -0.70(-4.45%)
Mar 02, 2015 16.13 16.18 15.53 15.72 47,168 -0.33(-2.06%)
Feb 27, 2015 16.50 16.52 15.95 16.05 55,550 -0.41(-2.49%)
Feb 26, 2015 16.38 16.81 16.08 16.46 50,226 +0.05(+0.30%)
Feb 25, 2015 15.88 16.61 15.87 16.41 105,355 +0.47(+2.95%)
Feb 24, 2015 15.98 16.05 15.60 15.94 168,003 -0.04(-0.25%)
Feb 23, 2015 15.75 16.14 15.71 15.98 38,041 +0.22(+1.40%)
Feb 20, 2015 15.78 16.21 15.60 15.76 97,314 -0.38(-2.35%)
Feb 19, 2015 16.48 16.86 16.13 16.14 109,188 -0.17(-1.04%)
Feb 18, 2015 16.49 17.02 16.25 16.31 50,873 -0.30(-1.81%)
Feb 17, 2015 16.80 17.18 16.56 16.61 55,936 -0.23(-1.37%)
Feb 13, 2015 16.67 16.84 16.84 16.84 32,400 +0.27(+1.63%)
Feb 12, 2015 16.66 17.24 16.51 16.57 67,412 -0.19(-1.13%)
Feb 11, 2015 16.75 17.07 16.57 16.76 33,439 -0.24(-1.41%)
Feb 10, 2015 16.86 17.12 16.67 17.00 49,257 +0.25(+1.49%)
Feb 09, 2015 16.65 17.17 16.54 16.75 109,256 +0.08(+0.48%)
Feb 06, 2015 16.33 16.89 16.33 16.67 52,221 +0.27(+1.65%)
Feb 05, 2015 15.70 16.49 15.65 16.40 75,565 +0.77(+4.93%)
Feb 04, 2015 15.72 16.05 15.37 15.63 121,887 -0.29(-1.82%)
Feb 03, 2015 15.78 16.15 15.30 15.92 94,397 +0.14(+0.89%)
Feb 02, 2015 16.12 16.17 15.37 15.78 171,090 -0.32(-1.99%)
Jan 30, 2015 16.31 16.78 15.93 16.10 129,427 -0.25(-1.53%)
Jan 29, 2015 16.34 16.41 16.10 16.35 47,947 +0.12(+0.74%)
Jan 28, 2015 16.63 16.73 15.60 16.23 252,364 -0.64(-3.79%)
Jan 27, 2015 17.16 17.35 16.75 16.87 113,988 -0.34(-1.98%)
Jan 26, 2015 16.74 17.44 16.70 17.21 76,318 +0.43(+2.56%)
Jan 23, 2015 16.83 17.09 16.75 16.78 65,452 -0.03(-0.18%)
Jan 22, 2015 17.60 17.60 16.66 16.81 118,650 -0.68(-3.89%)
Jan 21, 2015 16.92 17.51 16.77 17.49 155,021 +0.32(+1.86%)
Jan 20, 2015 17.25 17.35 16.80 17.17 101,143 +0.02(+0.12%)
Jan 16, 2015 17.01 17.21 16.84 17.15 104,720 +0.14(+0.82%)
Jan 15, 2015 17.08 17.11 16.78 17.01 148,341 -0.05(-0.29%)
Jan 14, 2015 16.87 17.10 16.40 17.06 84,405 +0.00(+0.00%)
Jan 13, 2015 17.20 17.37 16.92 17.06 295,067 +0.01(+0.06%)
Jan 12, 2015 17.15 17.19 16.76 17.05 148,040 -0.10(-0.58%)
Jan 09, 2015 17.79 18.50 16.77 17.15 371,478 +0.17(+1.00%)
Jan 08, 2015 16.64 17.00 16.48 16.98 173,812 +0.52(+3.16%)
Jan 07, 2015 16.21 16.70 15.88 16.46 126,201 +0.43(+2.68%)
Jan 06, 2015 16.12 16.33 15.50 16.03 133,906 +0.05(+0.31%)
Jan 05, 2015 16.65 16.89 15.23 15.98 296,911 -0.68(-4.08%)
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.