Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 23.25 23.40 21.70 21.75 149,160 -1.55(-6.65%)
Apr 27, 2017 23.25 23.35 22.70 23.30 73,820 +0.00(+0.00%)
Apr 26, 2017 22.20 23.65 22.20 23.30 205,321 +0.85(+3.79%)
Apr 25, 2017 20.95 22.45 20.95 22.45 134,816 +1.55(+7.42%)
Apr 24, 2017 20.90 21.00 20.50 20.90 73,470 +0.27(+1.33%)
Apr 21, 2017 20.70 20.85 20.20 20.62 79,441 -0.12(-0.60%)
Apr 20, 2017 20.55 20.85 20.20 20.75 82,985 +0.40(+1.97%)
Apr 19, 2017 20.40 20.85 20.25 20.35 59,515 +0.10(+0.49%)
Apr 18, 2017 20.60 20.85 20.10 20.25 102,374 -0.60(-2.88%)
Apr 17, 2017 20.95 20.95 20.40 20.85 78,299 -0.10(-0.48%)
Apr 13, 2017 20.80 21.30 20.65 20.95 95,777 +0.20(+0.96%)
Apr 12, 2017 21.00 21.05 20.62 20.75 87,110 -0.25(-1.19%)
Apr 11, 2017 21.05 21.25 20.85 21.00 101,574 +0.00(+0.00%)
Apr 10, 2017 21.70 22.39 20.95 21.00 95,029 -0.65(-3.00%)
Apr 07, 2017 21.55 21.70 21.25 21.65 96,578 +0.05(+0.23%)
Apr 06, 2017 21.40 21.65 20.90 21.60 142,641 +0.25(+1.17%)
Apr 05, 2017 21.15 21.65 20.90 21.35 178,115 +0.20(+0.95%)
Apr 04, 2017 21.30 21.80 20.90 21.15 150,007 -0.25(-1.17%)
Apr 03, 2017 20.85 21.65 20.80 21.40 320,987 +0.60(+2.88%)
Mar 31, 2017 20.10 20.95 19.95 20.80 110,123 +0.60(+2.97%)
Mar 30, 2017 20.35 20.65 20.10 20.20 133,325 -0.15(-0.74%)
Mar 29, 2017 20.00 20.80 19.85 20.35 164,090 +0.30(+1.50%)
Mar 28, 2017 20.20 20.54 19.80 20.05 340,467 -0.15(-0.74%)
Mar 27, 2017 19.65 20.25 19.30 20.20 145,833 +0.55(+2.80%)
Mar 24, 2017 19.90 20.30 19.52 19.65 121,056 -0.20(-1.01%)
Mar 23, 2017 19.35 20.25 19.25 19.85 153,786 +0.50(+2.58%)
Mar 22, 2017 19.55 19.75 19.25 19.35 169,785 -0.20(-1.02%)
Mar 21, 2017 20.55 20.65 19.37 19.55 157,910 -0.95(-4.63%)
Mar 20, 2017 20.05 20.80 20.05 20.50 120,888 +0.40(+1.99%)
Mar 17, 2017 20.30 20.48 19.65 20.10 380,394 -0.35(-1.71%)
Mar 16, 2017 19.20 20.95 19.20 20.45 295,029 +1.05(+5.41%)
Mar 15, 2017 18.40 19.60 18.30 19.40 184,352 +1.10(+6.01%)
Mar 14, 2017 18.55 18.55 18.00 18.30 112,946 -0.40(-2.14%)
Mar 13, 2017 19.30 19.40 18.70 18.70 228,389 -0.65(-3.36%)
Mar 10, 2017 18.90 19.40 18.90 19.35 225,276 +0.60(+3.20%)
Mar 09, 2017 18.55 18.85 18.45 18.75 233,948 +0.20(+1.08%)
Mar 08, 2017 18.40 18.93 18.40 18.55 129,691 +0.05(+0.27%)
Mar 07, 2017 18.60 18.96 18.00 18.50 128,308 +0.15(+0.82%)
Mar 06, 2017 19.25 19.75 18.30 18.35 198,626 -0.95(-4.92%)
Mar 03, 2017 19.90 20.60 19.10 19.30 248,116 -0.65(-3.26%)
Mar 02, 2017 20.75 21.10 19.70 19.95 212,670 -0.95(-4.55%)
Mar 01, 2017 21.30 21.30 20.65 20.90 797,161 -0.10(-0.48%)
Feb 28, 2017 19.80 21.40 19.20 21.00 514,687 -0.10(-0.47%)
Feb 27, 2017 20.20 21.40 20.10 21.10 223,644 +0.80(+3.94%)
Feb 24, 2017 19.70 20.65 19.70 20.30 69,889 +0.40(+2.01%)
Feb 23, 2017 20.60 20.75 19.70 19.90 79,341 -0.50(-2.45%)
Feb 22, 2017 20.95 21.00 20.20 20.40 81,863 -0.60(-2.86%)
Feb 21, 2017 21.15 21.40 20.95 21.00 257,970 +0.05(+0.24%)
Feb 17, 2017 20.95 20.95 20.95 0 -0.25(-1.18%)
Feb 16, 2017 21.25 21.27 20.90 21.20 297,508 +0.05(+0.24%)
Feb 15, 2017 20.90 21.25 20.80 21.15 108,353 +0.15(+0.71%)
Feb 14, 2017 20.75 21.05 20.65 21.00 243,868 +0.25(+1.20%)
Feb 13, 2017 20.75 21.05 20.55 20.75 113,362 +0.00(+0.00%)
Feb 10, 2017 21.00 21.25 20.55 20.75 154,741 -0.25(-1.19%)
Feb 09, 2017 20.80 21.40 20.65 21.00 193,698 +0.25(+1.20%)
Feb 08, 2017 20.50 21.00 20.40 20.75 155,381 +0.05(+0.24%)
Feb 07, 2017 21.25 21.50 20.40 20.70 116,627 -0.55(-2.59%)
Feb 06, 2017 21.85 21.95 21.15 21.25 100,533 -0.60(-2.75%)
Feb 03, 2017 21.40 22.15 21.05 21.85 188,919 +0.73(+3.43%)
Feb 02, 2017 20.40 21.20 20.25 21.12 102,237 +0.57(+2.80%)
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.