Skip to main content

Revance Therapeutics (NQ: RVNC )

4.208 -0.032 (-0.75%)
Streaming Delayed Price Updated: 10:02 AM EST, Nov 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 13, 2024 4.120 4.285 4.000 4.240 1,990,303 +0.11(+2.66%)
Nov 12, 2024 3.470 4.260 3.420 4.130 6,600,829 +0.68(+19.71%)
Nov 11, 2024 3.750 3.900 3.360 3.450 6,270,738 -0.25(-6.76%)
Nov 08, 2024 4.250 4.340 3.481 3.700 13,145,845 -2.08(-35.99%)
Nov 07, 2024 5.800 5.900 5.730 5.780 1,388,417 -0.03(-0.52%)
Nov 06, 2024 5.950 5.970 5.665 5.810 1,592,401 -0.03(-0.51%)
Nov 05, 2024 5.800 5.900 5.733 5.840 654,544 +0.03(+0.52%)
Nov 04, 2024 5.800 5.850 5.640 5.810 1,024,358 +0.01(+0.17%)
Nov 01, 2024 5.880 5.915 5.590 5.800 1,673,258 -0.10(-1.69%)
Oct 31, 2024 5.920 5.940 5.835 5.900 1,417,582 -0.02(-0.34%)
Oct 30, 2024 5.910 5.950 5.875 5.920 1,131,773 +0.01(+0.17%)
Oct 29, 2024 5.900 5.960 5.850 5.910 1,125,270 +0.01(+0.17%)
Oct 28, 2024 6.000 6.090 5.851 5.900 8,946,599 +1.20(+25.53%)
Oct 25, 2024 5.340 5.340 4.680 4.700 2,826,594 -0.60(-11.32%)
Oct 24, 2024 5.290 5.355 5.245 5.300 779,302 +0.01(+0.19%)
Oct 23, 2024 5.280 5.325 5.220 5.290 864,788 +0.00(+0.00%)
Oct 22, 2024 5.290 5.300 5.250 5.290 487,115 +0.01(+0.19%)
Oct 21, 2024 5.280 5.320 5.260 5.280 895,013 -0.01(-0.19%)
Oct 18, 2024 5.150 5.430 5.100 5.290 1,887,092 +0.11(+2.12%)
Oct 17, 2024 5.240 5.280 5.130 5.180 1,173,406 -0.10(-1.89%)
Oct 16, 2024 5.210 5.336 5.190 5.280 832,302 +0.08(+1.54%)
Oct 15, 2024 5.120 5.275 5.080 5.200 1,218,045 +0.06(+1.17%)
Oct 14, 2024 5.290 5.300 5.080 5.140 1,123,973 -0.14(-2.65%)
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 20,805,964 -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%)
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.