Skip to main content

Revance Therapeutics (NQ: RVNC )

3.025 -0.005 (-0.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 3.030 3.030 3.020 3.025 3,698,271 -0.00(-0.17%)
Dec 09, 2024 3.040 3.050 3.010 3.030 22,724,948 -0.79(-20.68%)
Dec 06, 2024 3.880 3.949 3.765 3.820 1,150,762 -0.12(-3.05%)
Dec 05, 2024 4.060 4.140 3.740 3.940 1,220,374 -0.23(-5.52%)
Dec 04, 2024 3.860 4.170 3.840 4.170 1,979,874 +0.25(+6.38%)
Dec 03, 2024 3.900 4.120 3.735 3.920 1,554,353 +0.19(+5.09%)
Dec 02, 2024 3.610 3.755 3.550 3.730 1,203,598 +0.12(+3.32%)
Nov 29, 2024 3.670 3.840 3.610 3.610 1,896,957 -0.17(-4.50%)
Nov 27, 2024 4.030 4.210 3.770 3.780 2,407,242 -0.24(-5.97%)
Nov 26, 2024 3.970 4.200 3.870 4.020 2,175,164 +0.22(+5.79%)
Nov 25, 2024 3.700 3.820 3.700 3.800 1,546,515 +0.07(+1.88%)
Nov 22, 2024 3.840 3.895 3.690 3.730 1,824,534 -0.11(-2.86%)
Nov 21, 2024 3.770 3.880 3.760 3.840 683,315 +0.04(+1.05%)
Nov 20, 2024 3.920 3.925 3.680 3.800 1,472,094 +0.04(+1.06%)
Nov 19, 2024 3.960 4.005 3.640 3.760 1,913,604 -0.23(-5.76%)
Nov 18, 2024 4.180 4.185 3.980 3.990 1,385,976 -0.18(-4.32%)
Nov 15, 2024 4.300 4.300 4.135 4.170 1,214,061 -0.14(-3.25%)
Nov 14, 2024 4.290 4.365 4.170 4.310 1,485,434 +0.07(+1.65%)
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%)
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.