Skip to main content

Revance Therapeutics (NQ: RVNC )

4.940 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 4.780 4.955 4.680 4.940 1,568,859 +0.24(+5.11%)
Mar 26, 2024 4.700 4.900 4.630 4.700 1,108,767 +0.05(+1.08%)
Mar 25, 2024 4.920 5.020 4.570 4.650 1,447,242 -0.22(-4.52%)
Mar 22, 2024 5.160 5.160 4.860 4.870 969,428 -0.32(-6.17%)
Mar 21, 2024 5.100 5.420 5.095 5.190 1,462,780 +0.12(+2.37%)
Mar 20, 2024 4.880 5.110 4.770 5.070 1,692,866 +0.14(+2.84%)
Mar 19, 2024 4.940 5.170 4.870 4.930 1,815,191 -0.01(-0.20%)
Mar 18, 2024 5.300 5.350 4.880 4.940 2,846,654 -0.36(-6.88%)
Mar 15, 2024 5.510 5.510 5.300 5.305 1,885,482 -0.12(-2.30%)
Mar 14, 2024 6.000 6.020 5.400 5.430 1,914,883 -0.59(-9.80%)
Mar 13, 2024 6.230 6.370 5.960 6.020 1,511,620 -0.27(-4.22%)
Mar 12, 2024 6.140 6.340 5.920 6.285 1,828,988 +0.03(+0.40%)
Mar 11, 2024 6.300 6.468 6.110 6.260 2,004,063 +0.25(+4.16%)
Mar 08, 2024 6.280 6.408 5.830 6.010 1,372,693 -0.15(-2.44%)
Mar 07, 2024 6.410 6.427 6.120 6.160 1,279,186 -0.18(-2.84%)
Mar 06, 2024 6.650 6.730 6.190 6.340 2,241,415 -0.16(-2.46%)
Mar 05, 2024 6.150 6.720 6.040 6.500 3,506,045 +0.43(+7.08%)
Mar 04, 2024 6.170 6.410 5.830 6.070 6,586,557 -0.91(-13.04%)
Mar 01, 2024 7.330 7.560 6.960 6.980 3,592,517 -0.16(-2.24%)
Feb 29, 2024 6.150 7.470 5.790 7.140 7,065,122 +1.48(+26.15%)
Feb 28, 2024 5.590 5.690 5.455 5.660 1,659,936 -0.04(-0.70%)
Feb 27, 2024 5.820 5.820 5.580 5.700 1,189,134 +0.01(+0.18%)
Feb 26, 2024 5.450 5.855 5.400 5.690 1,319,451 +0.20(+3.64%)
Feb 23, 2024 5.260 5.620 5.230 5.490 1,404,873 +0.18(+3.39%)
Feb 22, 2024 5.340 5.380 5.200 5.310 1,264,903 -0.06(-1.12%)
Feb 21, 2024 5.520 5.560 5.320 5.370 960,683 -0.14(-2.54%)
Feb 20, 2024 5.460 5.770 5.423 5.510 805,354 -0.05(-0.90%)
Feb 16, 2024 5.460 5.607 5.320 5.560 1,129,519 -0.02(-0.36%)
Feb 15, 2024 5.690 5.800 5.430 5.580 1,556,381 +0.00(+0.00%)
Feb 14, 2024 5.380 5.750 5.290 5.580 1,440,116 +0.36(+6.90%)
Feb 13, 2024 5.490 5.550 5.195 5.220 1,895,964 -0.55(-9.53%)
Feb 12, 2024 5.900 6.040 5.730 5.770 2,063,054 -0.14(-2.37%)
Feb 09, 2024 5.500 5.985 5.390 5.910 1,151,724 +0.49(+9.04%)
Feb 08, 2024 5.360 5.520 5.095 5.420 1,681,765 +0.04(+0.74%)
Feb 07, 2024 5.900 5.900 5.360 5.380 1,483,549 -0.54(-9.12%)
Feb 06, 2024 5.080 5.950 5.050 5.920 1,705,532 +0.82(+16.08%)
Feb 05, 2024 5.240 5.295 5.100 5.100 1,038,987 -0.27(-5.03%)
Feb 02, 2024 5.210 5.475 5.030 5.370 1,811,549 +0.22(+4.27%)
Feb 01, 2024 5.110 5.320 5.000 5.150 2,151,760 +0.12(+2.39%)
Jan 31, 2024 5.450 5.500 5.030 5.030 2,040,919 -0.47(-8.63%)
Jan 30, 2024 6.110 6.110 5.475 5.505 1,618,410 -0.54(-8.86%)
Jan 29, 2024 5.710 6.090 5.360 6.040 1,678,858 +0.08(+1.34%)
Jan 26, 2024 6.000 6.180 5.900 5.960 737,771 +0.03(+0.51%)
Jan 25, 2024 5.810 5.930 5.580 5.930 1,284,418 +0.22(+3.85%)
Jan 24, 2024 6.200 6.410 5.700 5.710 1,727,645 -0.32(-5.31%)
Jan 23, 2024 6.180 6.260 5.875 6.030 890,409 +0.00(+0.00%)
Jan 22, 2024 5.720 6.418 5.720 6.030 1,364,588 +0.37(+6.54%)
Jan 19, 2024 5.800 5.870 5.550 5.660 1,419,429 -0.14(-2.41%)
Jan 18, 2024 6.100 6.130 5.730 5.800 1,545,982 -0.26(-4.29%)
Jan 17, 2024 5.520 6.095 5.465 6.060 2,231,427 +0.34(+5.94%)
Jan 16, 2024 5.890 5.890 5.600 5.720 1,827,030 -0.22(-3.70%)
Jan 12, 2024 6.380 6.680 5.880 5.940 2,334,330 -0.37(-5.86%)
Jan 11, 2024 6.710 6.760 6.293 6.310 1,937,039 -0.48(-7.07%)
Jan 10, 2024 7.150 7.150 6.725 6.790 1,582,107 -0.24(-3.41%)
Jan 09, 2024 7.000 7.587 6.715 7.030 2,323,632 -0.02(-0.28%)
Jan 08, 2024 7.250 7.500 6.670 7.050 4,207,589 -1.30(-15.57%)
Jan 05, 2024 8.650 8.720 8.220 8.350 1,146,153 -0.44(-5.01%)
Jan 04, 2024 8.660 8.975 8.600 8.790 808,959 +0.17(+1.97%)
Jan 03, 2024 9.190 9.190 8.510 8.620 1,449,700 -0.69(-7.41%)
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.