Skip to main content

Revance Therapeutics (NQ: RVNC )

2.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 3.750 4.058 3.650 3.790 1,960,600 +0.18(+4.99%)
Apr 30, 2024 3.630 3.785 3.510 3.610 2,111,319 -0.08(-2.17%)
Apr 29, 2024 3.450 3.770 3.410 3.690 3,223,714 +0.29(+8.53%)
Apr 26, 2024 3.360 3.560 3.210 3.400 2,280,332 +0.11(+3.34%)
Apr 25, 2024 3.500 3.500 3.230 3.290 2,642,307 -0.28(-7.84%)
Apr 24, 2024 3.640 3.750 3.539 3.570 1,789,023 -0.09(-2.46%)
Apr 23, 2024 3.640 3.810 3.620 3.660 1,587,695 +0.02(+0.55%)
Apr 22, 2024 3.830 3.870 3.610 3.640 2,223,785 -0.14(-3.70%)
Apr 19, 2024 3.800 3.870 3.710 3.780 1,647,560 -0.01(-0.26%)
Apr 18, 2024 3.750 3.820 3.625 3.790 1,598,010 +0.03(+0.80%)
Apr 17, 2024 3.870 3.900 3.740 3.760 1,740,205 -0.05(-1.31%)
Apr 16, 2024 3.970 3.970 3.720 3.810 2,419,118 -0.16(-4.03%)
Apr 15, 2024 4.080 4.190 3.960 3.970 2,122,009 -0.16(-3.87%)
Apr 12, 2024 4.390 4.450 4.100 4.130 1,578,349 -0.31(-6.98%)
Apr 11, 2024 4.450 4.530 4.210 4.440 1,882,113 +0.03(+0.68%)
Apr 10, 2024 4.470 4.575 4.310 4.410 1,590,785 -0.28(-5.97%)
Apr 09, 2024 4.490 4.940 4.470 4.690 1,773,801 +0.24(+5.39%)
Apr 08, 2024 4.380 4.470 4.355 4.450 833,489 +0.04(+0.91%)
Apr 05, 2024 4.370 4.470 4.330 4.410 1,263,348 +0.00(+0.00%)
Apr 04, 2024 4.650 4.700 4.360 4.410 1,056,491 -0.14(-3.08%)
Apr 03, 2024 4.520 4.640 4.370 4.550 1,333,908 +0.04(+0.89%)
Apr 02, 2024 4.610 4.630 4.450 4.510 1,722,279 -0.22(-4.65%)
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.