Skip to main content

Revance Therapeutics (NQ: RVNC )

3.635 -0.015 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 3.640 3.730 3.560 3.635 1,085,461 -0.02(-0.41%)
Jul 18, 2024 4.000 4.000 3.560 3.650 2,133,760 -0.31(-7.83%)
Jul 17, 2024 4.080 4.378 3.890 3.960 3,010,909 -0.29(-6.82%)
Jul 16, 2024 3.860 4.310 3.780 4.250 2,530,114 +0.44(+11.55%)
Jul 15, 2024 3.670 3.880 3.440 3.810 2,246,386 +0.23(+6.42%)
Jul 12, 2024 3.360 3.700 3.330 3.580 2,797,208 +0.31(+9.48%)
Jul 11, 2024 3.030 3.320 2.970 3.270 2,339,892 +0.36(+12.37%)
Jul 10, 2024 2.910 3.090 2.850 2.910 1,344,561 +0.02(+0.69%)
Jul 09, 2024 2.780 2.980 2.750 2.890 1,299,535 +0.10(+3.40%)
Jul 08, 2024 2.730 2.880 2.710 2.795 1,439,798 +0.12(+4.68%)
Jul 05, 2024 2.630 2.740 2.590 2.670 1,097,995 -0.01(-0.37%)
Jul 03, 2024 2.430 2.680 2.410 2.680 1,091,224 +0.26(+10.74%)
Jul 02, 2024 2.590 2.590 2.395 2.420 1,182,930 -0.15(-5.84%)
Jul 01, 2024 2.570 2.750 2.530 2.570 1,762,279 +0.00(+0.00%)
Jun 28, 2024 2.580 2.640 2.470 2.570 6,732,956 -0.01(-0.39%)
Jun 27, 2024 2.360 2.580 2.310 2.580 1,834,431 +0.24(+10.26%)
Jun 26, 2024 2.350 2.410 2.300 2.340 1,263,775 -0.01(-0.43%)
Jun 25, 2024 2.570 2.590 2.340 2.350 1,676,633 -0.22(-8.56%)
Jun 24, 2024 2.700 2.780 2.560 2.570 1,217,631 -0.09(-3.38%)
Jun 21, 2024 2.890 3.000 2.650 2.660 2,718,564 -0.21(-7.32%)
Jun 20, 2024 2.810 2.880 2.745 2.870 828,936 +0.07(+2.50%)
Jun 18, 2024 2.780 2.900 2.735 2.800 1,429,097 +0.00(+0.00%)
Jun 17, 2024 2.800 2.860 2.740 2.800 1,458,811 -0.02(-0.71%)
Jun 14, 2024 2.950 3.000 2.770 2.820 1,218,941 -0.15(-5.05%)
Jun 13, 2024 3.020 3.145 2.960 2.970 781,791 -0.05(-1.82%)
Jun 12, 2024 3.100 3.210 3.000 3.025 1,560,386 +0.08(+2.89%)
Jun 11, 2024 2.730 2.960 2.720 2.940 1,625,487 +0.20(+7.30%)
Jun 10, 2024 2.660 2.760 2.570 2.740 1,228,561 +0.04(+1.48%)
Jun 07, 2024 2.860 2.915 2.680 2.700 1,280,004 -0.20(-6.90%)
Jun 06, 2024 3.030 3.040 2.880 2.900 1,028,764 -0.13(-4.29%)
Jun 05, 2024 2.930 3.135 2.881 3.030 1,596,941 +0.12(+4.12%)
Jun 04, 2024 3.010 3.020 2.800 2.910 1,381,611 -0.10(-3.32%)
Jun 03, 2024 2.920 3.170 2.880 3.010 2,633,158 +0.17(+5.99%)
May 31, 2024 2.890 3.000 2.810 2.840 1,939,398 -0.05(-1.73%)
May 30, 2024 2.840 2.940 2.770 2.890 1,820,537 +0.09(+3.21%)
May 29, 2024 2.680 2.840 2.605 2.800 2,406,526 +0.13(+4.87%)
May 28, 2024 2.710 2.769 2.590 2.670 1,810,361 -0.04(-1.48%)
May 24, 2024 2.700 2.760 2.630 2.710 1,517,637 +0.04(+1.50%)
May 23, 2024 2.950 2.955 2.625 2.670 2,999,835 -0.25(-8.56%)
May 22, 2024 3.010 3.120 2.920 2.920 1,919,382 -0.09(-2.99%)
May 21, 2024 3.130 3.159 2.980 3.010 1,885,209 -0.15(-4.75%)
May 20, 2024 3.040 3.180 2.900 3.160 2,471,606 +0.14(+4.64%)
May 17, 2024 3.180 3.205 3.020 3.020 2,197,279 -0.14(-4.43%)
May 16, 2024 3.310 3.350 3.110 3.160 2,416,413 -0.15(-4.53%)
May 15, 2024 3.580 3.650 3.270 3.310 2,559,951 -0.17(-4.89%)
May 14, 2024 3.430 3.555 3.370 3.480 3,962,134 +0.16(+4.82%)
May 13, 2024 3.400 3.600 3.225 3.320 2,851,894 +0.00(+0.00%)
May 10, 2024 4.050 4.050 3.000 3.320 8,076,292 -0.97(-22.61%)
May 09, 2024 4.310 4.475 4.250 4.290 1,463,827 +0.02(+0.47%)
May 08, 2024 4.300 4.350 4.190 4.270 1,133,883 -0.11(-2.51%)
May 07, 2024 4.120 4.400 4.105 4.380 1,348,250 +0.28(+6.83%)
May 06, 2024 4.000 4.110 3.925 4.100 1,137,962 +0.15(+3.80%)
May 03, 2024 3.920 4.071 3.880 3.950 1,533,475 +0.18(+4.77%)
May 02, 2024 3.910 3.990 3.655 3.770 1,256,213 -0.02(-0.53%)
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.