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 (%)
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 -0.87(-2.76%)
Apr 11, 2023 31.49 31.57 30.40 31.39 1,274,953 -0.08(-0.27%)
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%)
Apr 03, 2023 31.96 33.83 31.96 33.79 1,091,121 +1.58(+4.91%)
Mar 31, 2023 31.39 32.39 31.12 32.21 1,683,302 +1.08(+3.47%)
Mar 30, 2023 31.93 32.42 30.97 31.13 857,004 -0.55(-1.74%)
Mar 29, 2023 31.78 32.73 31.45 31.68 1,218,504 +0.29(+0.92%)
Mar 28, 2023 32.53 33.12 31.35 31.39 938,802 -1.30(-3.96%)
Mar 27, 2023 32.12 33.12 32.11 32.69 645,500 +0.99(+3.11%)
Mar 24, 2023 31.24 32.09 30.20 31.70 972,415 +0.25(+0.79%)
Mar 23, 2023 32.23 32.90 31.06 31.45 752,946 -0.33(-1.04%)
Mar 22, 2023 32.95 32.95 31.74 31.78 698,161 -1.01(-3.08%)
Mar 21, 2023 32.51 33.30 32.30 32.79 809,882 +0.54(+1.67%)
Mar 20, 2023 32.00 33.21 31.41 32.25 1,215,534 +0.12(+0.37%)
Mar 17, 2023 31.17 32.37 30.47 32.13 1,818,844 +0.98(+3.15%)
Mar 16, 2023 30.27 31.38 29.92 31.15 1,226,260 +0.50(+1.63%)
Mar 15, 2023 29.17 30.88 28.80 30.65 1,479,088 +1.15(+3.90%)
Mar 14, 2023 29.44 30.61 28.73 29.50 1,754,174 +1.04(+3.65%)
Mar 13, 2023 28.13 29.21 27.75 28.46 1,300,466 -0.17(-0.59%)
Mar 10, 2023 30.59 30.79 28.40 28.63 1,797,486 -2.34(-7.56%)
Mar 09, 2023 32.07 32.16 30.27 30.97 1,808,070 -1.01(-3.16%)
Mar 08, 2023 32.71 32.79 31.52 31.98 1,092,657 -0.93(-2.83%)
Mar 07, 2023 33.11 33.34 32.30 32.91 1,137,857 -0.08(-0.24%)
Mar 06, 2023 32.92 33.42 32.27 32.99 1,037,403 -0.12(-0.36%)
Mar 03, 2023 31.58 33.48 31.30 33.11 1,339,276 +1.56(+4.94%)
Mar 02, 2023 31.81 32.44 30.84 31.55 1,281,614 -0.70(-2.17%)
Mar 01, 2023 33.50 34.65 31.68 32.25 2,424,958 -2.45(-7.06%)
Feb 28, 2023 35.00 36.61 34.07 34.70 3,139,002 -0.40(-1.14%)
Feb 27, 2023 34.39 35.71 34.30 35.10 1,966,734 +0.98(+2.87%)
Feb 24, 2023 33.42 34.28 33.08 34.12 1,011,800 +0.07(+0.21%)
Feb 23, 2023 33.22 34.79 32.92 34.05 1,607,133 +0.99(+2.99%)
Feb 22, 2023 33.37 33.87 32.54 33.06 915,568 -0.12(-0.36%)
Feb 21, 2023 33.30 33.92 32.81 33.18 1,017,805 -0.60(-1.78%)
Feb 17, 2023 32.79 34.08 32.22 33.78 1,155,210 +1.02(+3.11%)
Feb 16, 2023 32.62 34.07 32.46 32.76 1,242,625 -0.45(-1.36%)
Feb 15, 2023 32.26 33.51 31.86 33.21 1,013,705 +0.81(+2.50%)
Feb 14, 2023 32.00 33.34 31.28 32.40 821,695 +0.12(+0.37%)
Feb 13, 2023 32.65 32.99 32.15 32.28 756,607 +0.04(+0.12%)
Feb 10, 2023 32.65 32.90 31.63 32.24 1,209,337 -0.70(-2.13%)
Feb 09, 2023 33.37 34.25 32.80 32.94 704,876 -0.22(-0.65%)
Feb 08, 2023 34.67 34.75 32.91 33.16 957,254 -1.48(-4.29%)
Feb 07, 2023 34.37 34.71 33.14 34.64 800,158 +0.22(+0.64%)
Feb 06, 2023 35.07 35.58 34.12 34.42 692,544 -0.50(-1.43%)
Feb 03, 2023 34.52 35.91 34.52 34.92 835,478 -0.35(-0.99%)
Feb 02, 2023 35.00 35.99 34.38 35.27 1,289,977 +0.89(+2.59%)
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.