Skip to main content

Revance Therapeutics (NQ: RVNC )

5.280 +0.020 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 5.250 5.300 5.150 5.280 1,048,243 +0.02(+0.38%)
Oct 10, 2024 5.230 5.290 5.135 5.260 631,871 +0.02(+0.38%)
Oct 09, 2024 5.230 5.290 5.125 5.240 864,273 +0.02(+0.38%)
Oct 08, 2024 5.350 5.355 5.220 5.220 1,250,472 -0.11(-2.06%)
Oct 07, 2024 5.220 5.410 5.190 5.330 1,344,600 +0.11(+2.11%)
Oct 04, 2024 5.250 5.340 5.010 5.220 2,556,544 -0.04(-0.76%)
Oct 03, 2024 5.200 5.280 5.180 5.260 2,820,287 +0.07(+1.35%)
Oct 02, 2024 5.180 5.265 5.170 5.190 1,230,410 -0.01(-0.19%)
Oct 01, 2024 5.230 5.315 5.160 5.200 1,197,822 +0.01(+0.19%)
Sep 30, 2024 5.300 5.440 5.190 5.190 1,952,739 -0.17(-3.17%)
Sep 27, 2024 5.450 5.510 5.300 5.360 1,030,258 -0.03(-0.56%)
Sep 26, 2024 5.350 5.495 5.255 5.390 1,585,000 +0.09(+1.70%)
Sep 25, 2024 5.510 5.520 5.290 5.300 1,574,670 -0.20(-3.55%)
Sep 24, 2024 5.230 5.650 5.230 5.495 1,268,863 +0.13(+2.42%)
Sep 23, 2024 5.140 5.440 5.110 5.365 8,809,007 -0.44(-7.66%)
Sep 20, 2024 5.850 5.905 5.740 5.810 5,475,959 -0.04(-0.68%)
Sep 19, 2024 6.030 6.050 5.720 5.850 5,399,901 -0.14(-2.34%)
Sep 18, 2024 5.950 6.300 5.895 5.990 5,500,095 +0.03(+0.42%)
Sep 17, 2024 6.020 6.265 5.845 5.965 5,536,534 -0.00(-0.08%)
Sep 16, 2024 6.540 6.565 5.440 5.970 20,812,788 -0.58(-8.85%)
Sep 13, 2024 6.580 6.590 6.540 6.550 10,524,331 -0.01(-0.15%)
Sep 12, 2024 6.580 6.590 6.540 6.560 7,943,383 -0.02(-0.30%)
Sep 11, 2024 6.570 6.590 6.560 6.580 2,968,796 +0.01(+0.15%)
Sep 10, 2024 6.570 6.580 6.550 6.570 3,154,680 -0.01(-0.15%)
Sep 09, 2024 6.580 6.590 6.570 6.580 2,532,833 +0.00(+0.00%)
Sep 06, 2024 6.560 6.580 6.540 6.580 2,235,214 +0.01(+0.15%)
Sep 05, 2024 6.580 6.580 6.550 6.570 9,500,748 -0.01(-0.15%)
Sep 04, 2024 6.580 6.590 6.570 6.580 3,552,700 -0.01(-0.15%)
Sep 03, 2024 6.570 6.590 6.570 6.590 3,348,884 +0.02(+0.30%)
Aug 30, 2024 6.570 6.590 6.570 6.570 1,459,253 +0.00(+0.00%)
Aug 29, 2024 6.590 6.590 6.550 6.570 2,890,787 -0.01(-0.15%)
Aug 28, 2024 6.580 6.590 6.575 6.580 1,833,568 +0.00(+0.00%)
Aug 27, 2024 6.590 6.590 6.580 6.580 1,669,946 +0.00(+0.00%)
Aug 26, 2024 6.590 6.600 6.580 6.580 2,651,235 -0.02(-0.30%)
Aug 23, 2024 6.590 6.600 6.580 6.600 2,674,591 +0.01(+0.15%)
Aug 22, 2024 6.590 6.600 6.580 6.590 5,664,177 -0.01(-0.15%)
Aug 21, 2024 6.590 6.600 6.570 6.600 6,034,090 +0.00(+0.00%)
Aug 20, 2024 6.620 6.640 6.580 6.600 13,344,491 -0.01(-0.15%)
Aug 19, 2024 6.600 6.650 6.600 6.610 4,546,586 -0.01(-0.15%)
Aug 16, 2024 6.590 6.630 6.575 6.620 8,761,776 +0.03(+0.46%)
Aug 15, 2024 6.580 6.590 6.575 6.590 8,236,779 +0.01(+0.15%)
Aug 14, 2024 6.580 6.600 6.570 6.580 7,895,609 -0.01(-0.15%)
Aug 13, 2024 6.570 6.590 6.570 6.590 13,546,807 -0.01(-0.15%)
Aug 12, 2024 6.550 6.600 6.530 6.600 61,897,988 +3.07(+86.97%)
Aug 09, 2024 3.100 3.720 3.100 3.530 5,107,561 +0.58(+19.66%)
Aug 08, 2024 2.980 3.080 2.820 2.950 2,804,090 +0.13(+4.61%)
Aug 07, 2024 3.180 3.230 2.800 2.820 2,108,905 -0.26(-8.44%)
Aug 06, 2024 3.110 3.200 3.009 3.080 1,102,434 +0.02(+0.65%)
Aug 05, 2024 2.790 3.150 2.755 3.060 1,652,583 -0.14(-4.38%)
Aug 02, 2024 3.380 3.380 3.150 3.200 1,914,850 -0.17(-5.04%)
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.