Skip to main content

Revance Therapeutics (NQ: RVNC )

5.710 +0.020 (+0.35%)
Streaming Delayed Price Updated: 11:08 AM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 9.010 9.745 8.580 9.310 1,410,661 +0.52(+5.92%)
Dec 29, 2023 8.910 8.950 8.590 8.790 695,924 -0.09(-1.01%)
Dec 28, 2023 8.910 9.150 8.730 8.880 800,234 -0.09(-1.00%)
Dec 27, 2023 8.950 9.090 8.800 8.970 681,314 +0.14(+1.59%)
Dec 26, 2023 8.620 8.890 8.490 8.830 735,892 +0.26(+3.03%)
Dec 22, 2023 8.580 8.810 8.450 8.570 1,147,060 +0.14(+1.66%)
Dec 21, 2023 7.710 8.590 7.710 8.430 1,329,205 +0.85(+11.21%)
Dec 20, 2023 8.240 8.240 7.550 7.580 1,731,708 -0.66(-8.01%)
Dec 19, 2023 8.080 8.280 8.020 8.240 1,587,684 +0.35(+4.44%)
Dec 18, 2023 8.090 8.280 7.850 7.890 961,824 -0.19(-2.35%)
Dec 15, 2023 8.560 8.670 7.920 8.080 2,431,510 -0.40(-4.72%)
Dec 14, 2023 8.210 8.830 8.210 8.480 2,227,377 +0.56(+7.07%)
Dec 13, 2023 7.370 7.950 7.060 7.920 1,307,389 +0.51(+6.88%)
Dec 12, 2023 7.340 7.460 7.030 7.410 1,075,534 +0.00(+0.00%)
Dec 11, 2023 7.350 7.605 7.130 7.410 1,091,764 +0.04(+0.54%)
Dec 08, 2023 7.040 7.540 6.940 7.370 1,229,166 +0.28(+3.95%)
Dec 07, 2023 7.040 7.200 6.930 7.090 1,162,640 +0.04(+0.57%)
Dec 06, 2023 7.450 7.450 7.030 7.050 1,129,246 -0.30(-4.08%)
Dec 05, 2023 7.360 7.485 7.150 7.350 1,599,718 -0.08(-1.08%)
Dec 04, 2023 7.210 7.550 7.110 7.430 1,039,757 +0.19(+2.62%)
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.