Skip to main content

Revance Therapeutics (NQ: RVNC )

6.930 +0.160 (+2.36%)
Streaming Delayed Price Updated: 11:13 AM EST, Dec 1, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 6.990 7.090 6.740 6.770 1,597,227 -0.17(-2.45%)
Nov 29, 2023 7.120 7.525 6.920 6.940 1,662,628 -0.12(-1.70%)
Nov 28, 2023 6.850 7.180 6.650 7.060 1,923,746 +0.16(+2.32%)
Nov 27, 2023 7.200 7.200 6.770 6.900 997,812 -0.30(-4.17%)
Nov 24, 2023 7.250 7.580 7.160 7.200 457,021 -0.09(-1.23%)
Nov 22, 2023 7.350 7.400 7.120 7.290 883,441 +0.06(+0.83%)
Nov 21, 2023 7.370 7.370 7.028 7.230 1,152,907 -0.23(-3.15%)
Nov 20, 2023 7.520 7.549 7.070 7.465 1,438,747 +0.20(+2.68%)
Nov 17, 2023 6.960 7.630 6.880 7.270 1,641,609 +0.35(+5.06%)
Nov 16, 2023 6.900 7.160 6.420 6.920 2,334,517 -0.10(-1.42%)
Nov 15, 2023 6.920 7.570 6.885 7.020 1,833,581 +0.26(+3.85%)
Nov 14, 2023 6.250 6.760 6.232 6.760 3,584,245 +0.95(+16.35%)
Nov 13, 2023 5.920 6.100 5.720 5.810 3,303,425 -0.16(-2.68%)
Nov 10, 2023 7.010 7.010 5.780 5.970 3,894,862 -0.94(-13.60%)
Nov 09, 2023 7.350 8.500 6.830 6.910 3,651,675 -1.42(-17.05%)
Nov 08, 2023 8.500 8.610 8.110 8.330 1,784,934 -0.26(-3.03%)
Nov 07, 2023 9.200 9.200 8.550 8.590 2,551,736 -0.49(-5.40%)
Nov 06, 2023 9.250 9.360 9.020 9.080 1,366,791 -0.15(-1.63%)
Nov 03, 2023 8.990 9.280 8.780 9.230 1,412,480 +0.79(+9.36%)
Nov 02, 2023 8.340 8.810 8.320 8.440 1,403,794 +0.51(+6.43%)
Nov 01, 2023 7.840 7.970 7.550 7.930 1,930,811 +0.04(+0.51%)
Oct 31, 2023 7.810 7.910 7.509 7.890 3,338,898 +0.17(+2.20%)
Oct 30, 2023 8.180 8.440 7.620 7.720 1,551,457 -0.26(-3.26%)
Oct 27, 2023 7.960 8.390 7.800 7.980 1,278,637 +0.04(+0.50%)
Oct 26, 2023 8.170 8.330 7.920 7.940 1,301,885 -0.23(-2.82%)
Oct 25, 2023 8.540 8.540 8.170 8.170 1,088,049 -0.48(-5.55%)
Oct 24, 2023 8.490 8.900 8.488 8.650 1,220,642 +0.26(+3.10%)
Oct 23, 2023 8.370 8.510 8.150 8.390 1,638,561 -0.07(-0.83%)
Oct 20, 2023 8.690 8.700 8.210 8.460 1,548,502 -0.24(-2.76%)
Oct 19, 2023 8.840 9.330 8.670 8.700 2,707,095 -0.08(-0.91%)
Oct 18, 2023 9.140 9.175 8.690 8.780 1,635,740 -0.49(-5.29%)
Oct 17, 2023 8.930 9.900 8.930 9.270 2,766,699 +0.25(+2.77%)
Oct 16, 2023 8.690 9.030 8.474 9.020 1,759,118 +0.38(+4.40%)
Oct 13, 2023 8.330 8.670 8.140 8.640 3,285,600 +0.24(+2.86%)
Oct 12, 2023 9.840 9.840 8.280 8.400 3,137,680 -1.51(-15.24%)
Oct 11, 2023 10.29 10.31 9.620 9.910 1,454,397 -0.40(-3.88%)
Oct 10, 2023 10.08 10.55 10.08 10.31 1,654,804 +0.15(+1.48%)
Oct 09, 2023 10.71 10.71 10.08 10.16 1,300,688 -0.60(-5.58%)
Oct 06, 2023 10.43 10.91 10.25 10.76 1,214,316 +0.08(+0.75%)
Oct 05, 2023 10.40 10.87 10.34 10.68 1,461,144 +0.13(+1.23%)
Oct 04, 2023 10.50 10.61 10.07 10.55 1,255,963 +0.10(+0.96%)
Oct 03, 2023 11.09 11.18 10.37 10.45 1,729,454 -0.75(-6.70%)
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.