Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	1.15	1.15	0.93	1.06	1.06	-4.50%	1,439,965
Jul 31, 2025	1.10	1.16	1.09	1.11	1.11	-1.77%	1,451,726
Jul 30, 2025	1.10	1.19	1.05	1.13	1.13	13.00%	1,616,293
Jul 29, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Jul 28, 2025	1.00	1.00	1.00	1.00	1.00	-	-
Jul 25, 2025	0.89	1.00	0.89	1.00	1.00	6.95%	1,831,935
Jul 24, 2025	0.87	0.95	0.85	0.94	0.94	7.47%	747,866
Jul 23, 2025	0.84	0.89	0.84	0.87	0.87	4.82%	625,981
Jul 22, 2025	0.80	0.84	0.76	0.83	0.83	3.75%	383,681
Jul 21, 2025	0.84	0.85	0.79	0.80	0.80	-2.44%	373,600
Jul 18, 2025	0.79	0.83	0.78	0.82	0.82	5.13%	536,279
Jul 17, 2025	0.80	0.80	0.75	0.78	0.78	0.65%	724,687
Jul 16, 2025	0.70	0.82	0.70	0.78	0.78	12.32%	1,519,204
Jul 15, 2025	0.69	0.70	0.64	0.69	0.69	2.99%	748,766
Jul 14, 2025	0.64	0.68	0.62	0.67	0.67	10.74%	1,394,277
Jul 11, 2025	0.60	0.63	0.59	0.61	0.61	10.00%	2,072,665
Jul 10, 2025	0.53	0.55	0.49	0.55	0.55	1.85%	371,951
Jul 9, 2025	0.57	0.58	0.49	0.54	0.54	4.85%	1,637,155
Jul 8, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 7, 2025	0.52	0.52	0.52	0.52	0.52	-	-
Jul 4, 2025	0.47	0.52	0.46	0.52	0.52	8.42%	291,518
Jul 3, 2025	0.49	0.49	0.46	0.48	0.48	-2.06%	129,956
Jul 2, 2025	0.46	0.49	0.45	0.49	0.49	4.30%	152,916
Jul 1, 2025	0.48	0.48	0.44	0.47	0.47	-1.06%	277,907
Jun 30, 2025	0.48	0.48	0.45	0.47	0.47	-3.09%	208,603
Jun 27, 2025	0.45	0.49	0.45	0.49	0.49	10.23%	641,797
Jun 26, 2025	0.43	0.45	0.42	0.44	0.44	2.33%	285,929
Jun 25, 2025	0.45	0.45	0.42	0.43	0.43	-2.27%	127,030
Jun 24, 2025	0.44	0.44	0.43	0.44	0.44	1.15%	225,390
Jun 23, 2025	0.44	0.44	0.40	0.44	0.44	-1.14%	566,419
Jun 20, 2025	0.50	0.50	0.44	0.44	0.44	-12.00%	237,469
Jun 19, 2025	0.47	0.52	0.47	0.50	0.50	2.04%	817,765
Jun 18, 2025	0.46	0.49	0.43	0.49	0.49	7.69%	703,901
Jun 17, 2025	0.48	0.48	0.46	0.46	0.46	-1.09%	586,083
Jun 16, 2025	0.46	0.50	0.45	0.46	0.46	-2.13%	942,221
Jun 13, 2025	0.47	0.47	0.44	0.47	0.47	9.30%	2,667,276
Jun 12, 2025	0.40	0.44	0.40	0.43	0.43	10.26%	1,765,636
Jun 11, 2025	0.38	0.40	0.37	0.39	0.39	2.63%	851,567
Jun 10, 2025	0.38	0.40	0.37	0.38	0.38	-1.30%	381,708
Jun 6, 2025	0.36	0.42	0.35	0.39	0.39	10.00%	829,934
Jun 5, 2025	0.30	0.35	0.30	0.35	0.35	20.69%	441,456
Jun 4, 2025	0.31	0.31	0.29	0.29	0.29	-4.92%	210,098
Jun 3, 2025	0.33	0.33	0.31	0.31	0.31	-7.58%	205,909
Jun 2, 2025	0.32	0.35	0.32	0.33	0.33	10.00%	513,681
May 30, 2025	0.27	0.31	0.27	0.30	0.30	9.09%	274,780
May 29, 2025	0.28	0.28	0.27	0.28	0.28	-1.79%	375,289
May 28, 2025	0.31	0.31	0.28	0.28	0.28	-6.67%	417,910
May 27, 2025	0.30	0.32	0.30	0.30	0.30	5.26%	276,185
May 26, 2025	0.29	0.29	0.29	0.29	0.29	-	176,110
May 23, 2025	0.30	0.30	0.29	0.29	0.29	-3.39%	76,884