Advertisement
U.S. markets closed

Revance Therapeutics, Inc. (RVNC)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
4.9200-0.0200 (-0.40%)
At close: 04:00PM EDT
5.1300 +0.21 (+4.27%)
After hours: 05:02PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20245.00005.03004.85504.92004.92001,161,339
Mar 27, 20244.78004.95504.68004.94004.94001,568,900
Mar 26, 20244.70004.90004.63004.70004.70001,108,800
Mar 25, 20244.92005.02004.57004.65004.65001,448,300
Mar 22, 20245.16005.16004.86004.87004.8700968,600
Mar 21, 20245.10005.42005.09505.19005.19001,462,500
Mar 20, 20244.88005.11004.77005.07005.07001,692,800
Mar 19, 20244.94005.17004.87004.93004.93001,815,200
Mar 18, 20245.30005.35004.88004.94004.94002,846,700
Mar 15, 20245.51005.51005.30005.30505.30501,884,300
Mar 14, 20246.00006.02005.40005.43005.43001,915,000
Mar 13, 20246.23006.37005.96006.02006.02001,511,600
Mar 12, 20246.14006.34005.92006.28506.28501,829,000
Mar 11, 20246.30006.46806.11006.26006.26002,004,000
Mar 08, 20246.28006.40805.83006.01006.01001,370,800
Mar 07, 20246.41006.42706.12006.16006.16001,279,500
Mar 06, 20246.65006.73006.19006.34006.34002,242,300
Mar 05, 20246.15006.72006.04006.50006.50003,506,000
Mar 04, 20246.17006.41005.83006.07006.07006,587,000
Mar 01, 20247.33007.56006.96006.98006.98003,590,400
Feb 29, 20246.15007.47005.79007.14007.14007,068,500
Feb 28, 20245.59005.69005.45505.66005.66001,673,100
Feb 27, 20245.82005.82005.58005.70005.70001,189,900
Feb 26, 20245.45005.85505.40005.69005.69001,319,400
Feb 23, 20245.26005.62005.23005.49005.49001,404,900
Feb 22, 20245.34005.38005.20005.31005.31001,264,900
Feb 21, 20245.52005.56005.32005.37005.3700962,500
Feb 20, 20245.46005.77005.42305.51005.5100805,400
Feb 16, 20245.46005.60805.32005.56005.56001,129,400
Feb 15, 20245.69005.80005.43005.58005.58001,556,800
Feb 14, 20245.38005.75005.29005.58005.58001,440,500
Feb 13, 20245.49005.55005.19505.22005.22001,896,500
Feb 12, 20245.90006.04005.73005.77005.77002,070,600
Feb 09, 20245.50005.98505.39005.91005.91001,151,600
Feb 08, 20245.36005.52005.09505.42005.42001,682,500
Feb 07, 20245.90005.90005.36005.38005.38001,483,500
Feb 06, 20245.08005.95005.05005.92005.92001,710,500
Feb 05, 20245.24005.29505.10005.10005.10001,041,000
Feb 02, 20245.21005.47505.03005.37005.37001,811,500
Feb 01, 20245.11005.32005.00005.15005.15002,151,800
Jan 31, 20245.45005.50005.03005.03005.03002,041,400
Jan 30, 20246.11006.11005.47505.50505.50501,578,600
Jan 29, 20245.71006.09005.36006.04006.04001,672,400
Jan 26, 20246.00006.18005.90005.96005.9600737,700
Jan 25, 20245.81005.93005.58005.93005.93001,294,700
Jan 24, 20246.20006.41005.70005.71005.71001,727,900
Jan 23, 20246.18006.26005.87506.03006.0300888,700
Jan 22, 20245.72006.41805.72006.03006.03001,365,400
Jan 19, 20245.80005.87005.55005.66005.66001,418,900
Jan 18, 20246.10006.13005.73005.80005.80001,545,900
Jan 17, 20245.52006.09505.46506.06006.06002,233,200
Jan 16, 20245.89005.89005.60005.72005.72001,827,700
Jan 12, 20246.38006.68005.88005.94005.94002,333,700
Jan 11, 20246.71006.76006.29306.31006.31001,937,400
Jan 10, 20247.15007.15006.72506.79006.79001,582,600
Jan 09, 20247.00007.58706.71507.03007.03002,323,600
Jan 08, 20247.25007.50006.67007.05007.05004,209,700
Jan 05, 20248.65008.72008.22008.35008.35001,145,400
Jan 04, 20248.66008.97508.60008.79008.7900809,000
Jan 03, 20249.19009.19008.51008.62008.62001,449,700
Jan 02, 20249.01009.74508.58009.31009.31001,410,700
Dec 29, 20238.91008.95008.59008.79008.7900695,900
Dec 28, 20238.91009.15008.73008.88008.8800800,200
Dec 27, 20238.95009.09008.80008.97008.9700681,300
Dec 26, 20238.62008.89008.49008.83008.8300735,900
Dec 22, 20238.58008.81008.45008.57008.57001,146,600
Dec 21, 20237.71008.59007.71008.43008.43001,329,200
Dec 20, 20238.24008.24007.55007.58007.58001,731,700
Dec 19, 20238.08008.28008.02008.24008.24001,613,000
Dec 18, 20238.09008.28007.85007.89007.8900961,800
Dec 15, 20238.56008.67007.92008.08008.08002,431,500
Dec 14, 20238.21008.83008.21008.48008.48002,227,400
Dec 13, 20237.37007.95007.06007.92007.92001,309,500
Dec 12, 20237.34007.46007.03007.41007.41001,075,800
Dec 11, 20237.35007.60507.13007.41007.41001,091,800
Dec 08, 20237.04007.54006.94007.37007.37001,229,100
Dec 07, 20237.04007.20006.93007.09007.09001,162,600
Dec 06, 20237.45007.45007.03007.05007.05001,129,100
Dec 05, 20237.36007.48507.15007.35007.35001,599,700
Dec 04, 20237.21007.55007.11007.43007.43001,039,800
Dec 01, 20236.83007.24006.49007.24007.24001,087,300
Nov 30, 20236.99007.09006.74006.77006.77001,597,200
Nov 29, 20237.12007.52506.92006.94006.94001,662,600
Nov 28, 20236.85007.18006.65007.06007.06001,924,100
Nov 27, 20237.20007.20006.77006.90006.9000997,700
Nov 24, 20237.25007.58007.16007.20007.2000457,000
Nov 22, 20237.35007.40007.12007.29007.2900883,400
Nov 21, 20237.37007.37007.02807.23007.23001,152,900
Nov 20, 20237.52007.54907.07007.46507.46501,438,700
Nov 17, 20236.96007.63006.88007.27007.27001,641,600
Nov 16, 20236.90007.16006.42006.92006.92002,334,500
Nov 15, 20236.92007.57006.88507.02007.02001,833,600
Nov 14, 20236.25006.76006.23206.76006.76003,584,200
Nov 13, 20235.92006.10005.72005.81005.81003,303,400
Nov 10, 20237.01007.01005.78005.97005.97003,894,700
Nov 09, 20237.35008.50006.83006.91006.91003,651,700
Nov 08, 20238.50008.61008.11008.33008.33001,787,800
Nov 07, 20239.20009.20008.55008.59008.59002,551,700
Nov 06, 20239.25009.36009.02009.08009.08001,366,800
Nov 03, 20238.99009.28008.78009.23009.23001,412,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...