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, 2020 15.30 15.61 14.24 14.80 871,830 -0.55(-3.58%)
Mar 30, 2020 15.61 15.95 14.51 15.35 662,622 -0.24(-1.54%)
Mar 27, 2020 14.51 16.63 14.28 15.59 1,333,900 +0.36(+2.36%)
Mar 26, 2020 14.94 16.94 14.87 15.23 1,389,984 +0.48(+3.25%)
Mar 25, 2020 13.91 15.38 13.20 14.75 1,122,289 +0.75(+5.36%)
Mar 24, 2020 13.60 14.52 13.01 14.00 811,896 +1.20(+9.37%)
Mar 23, 2020 12.92 13.62 12.12 12.80 1,371,503 -0.30(-2.29%)
Mar 20, 2020 12.61 13.97 12.07 13.10 2,004,300 +0.64(+5.14%)
Mar 19, 2020 13.15 13.30 12.00 12.46 1,154,090 -0.57(-4.37%)
Mar 18, 2020 14.15 14.65 12.37 13.03 1,188,520 -2.06(-13.65%)
Mar 17, 2020 14.02 15.78 13.31 15.09 1,057,561 +1.45(+10.63%)
Mar 16, 2020 14.96 14.96 11.78 13.64 956,925 -1.86(-12.00%)
Mar 13, 2020 16.68 16.90 14.27 15.50 714,300 -0.19(-1.21%)
Mar 12, 2020 16.45 16.94 15.42 15.69 1,361,521 -2.28(-12.69%)
Mar 11, 2020 19.55 20.01 17.75 17.97 611,399 -2.19(-10.86%)
Mar 10, 2020 19.00 20.23 18.33 20.16 883,259 +1.83(+9.98%)
Mar 09, 2020 21.13 21.36 18.24 18.33 863,742 -4.51(-19.75%)
Mar 06, 2020 22.63 23.70 22.25 22.84 774,900 -0.78(-3.30%)
Mar 05, 2020 23.22 24.17 22.91 23.62 679,692 -0.30(-1.25%)
Mar 04, 2020 23.62 24.52 23.20 23.92 980,289 +1.02(+4.43%)
Mar 03, 2020 23.26 23.78 22.34 22.91 503,459 -0.34(-1.46%)
Mar 02, 2020 23.31 23.92 22.59 23.25 901,733 +0.12(+0.54%)
Feb 28, 2020 22.75 23.18 22.19 23.12 1,060,800 -0.02(-0.09%)
Feb 27, 2020 24.43 24.65 23.14 23.14 1,197,306 -1.80(-7.22%)
Feb 26, 2020 25.01 26.34 24.43 24.94 1,137,801 +0.18(+0.73%)
Feb 25, 2020 27.67 27.67 24.21 24.76 1,186,795 -2.15(-7.99%)
Feb 24, 2020 26.59 27.29 26.41 26.91 1,172,825 -0.90(-3.24%)
Feb 21, 2020 27.57 27.97 27.25 27.81 1,401,300 +0.23(+0.83%)
Feb 20, 2020 26.86 27.72 26.65 27.58 890,335 +0.90(+3.37%)
Feb 19, 2020 26.10 26.79 25.83 26.68 603,762 +0.75(+2.89%)
Feb 18, 2020 25.30 26.10 24.75 25.93 821,617 +0.60(+2.37%)
Feb 14, 2020 24.74 25.93 24.35 25.33 778,800 +0.62(+2.51%)
Feb 13, 2020 24.11 25.21 23.46 24.71 1,806,266 +0.51(+2.11%)
Feb 12, 2020 24.36 24.41 23.97 24.20 4,266,377 -0.24(-0.98%)
Feb 11, 2020 24.62 25.14 23.57 24.44 3,435,981 -2.48(-9.21%)
Feb 10, 2020 26.67 27.06 26.50 26.92 406,857 +0.31(+1.16%)
Feb 07, 2020 26.16 26.97 25.74 26.61 421,100 +0.36(+1.37%)
Feb 06, 2020 25.28 26.48 25.12 26.25 832,698 +1.18(+4.71%)
Feb 05, 2020 23.78 25.09 23.78 25.07 640,623 +1.53(+6.50%)
Feb 04, 2020 23.48 23.85 23.16 23.54 353,611 +0.30(+1.29%)
Feb 03, 2020 22.79 23.35 22.35 23.24 426,927 +0.87(+3.89%)
Jan 31, 2020 22.30 22.48 21.92 22.37 415,800 +0.04(+0.18%)
Jan 30, 2020 22.81 23.01 22.13 22.33 503,427 -0.67(-2.91%)
Jan 29, 2020 22.32 23.11 22.25 23.00 567,495 +0.66(+2.95%)
Jan 28, 2020 21.68 22.46 21.49 22.34 458,241 +0.81(+3.76%)
Jan 27, 2020 21.14 21.84 21.13 21.53 841,711 -0.25(-1.15%)
Jan 24, 2020 22.40 22.50 21.38 21.78 656,200 -0.54(-2.42%)
Jan 23, 2020 22.67 23.13 22.00 22.32 480,122 +0.12(+0.54%)
Jan 22, 2020 22.53 23.09 22.07 22.20 718,553 +0.10(+0.45%)
Jan 21, 2020 22.41 22.55 21.96 22.10 616,312 -0.36(-1.62%)
Jan 17, 2020 22.49 22.68 22.10 22.46 628,800 +0.11(+0.47%)
Jan 16, 2020 23.04 23.43 22.11 22.36 811,317 -0.53(-2.32%)
Jan 15, 2020 21.74 22.93 21.60 22.89 947,208 +1.15(+5.29%)
Jan 14, 2020 20.91 22.41 20.70 21.74 2,168,421 +0.73(+3.47%)
Jan 13, 2020 19.66 21.07 19.12 21.01 1,738,088 +1.51(+7.74%)
Jan 10, 2020 17.41 19.80 17.30 19.50 2,665,800 +3.02(+18.29%)
Jan 09, 2020 16.80 16.99 16.26 16.48 310,322 -0.14(-0.84%)
Jan 08, 2020 16.38 16.85 16.29 16.62 336,244 +0.29(+1.74%)
Jan 07, 2020 16.13 16.37 15.79 16.34 302,462 +0.26(+1.62%)
Jan 06, 2020 15.61 16.10 15.37 16.08 444,376 +0.33(+2.10%)
Jan 03, 2020 15.75 15.98 15.67 15.75 394,300 -0.25(-1.56%)
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.