Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.80	0.80	0.78	0.78	0.78	-2.26%	125,515
Jul 31, 2025	0.81	0.82	0.80	0.80	0.80	-1.60%	179,847
Jul 30, 2025	0.80	0.81	0.80	0.81	0.81	0.75%	34,618
Jul 29, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	95,055
Jul 28, 2025	0.82	0.83	0.81	0.81	0.81	-1.57%	122,257
Jul 25, 2025	0.82	0.83	0.81	0.83	0.83	-0.36%	63,977
Jul 24, 2025	0.83	0.85	0.82	0.83	0.83	-0.24%	99,286
Jul 23, 2025	0.86	0.87	0.83	0.83	0.83	-2.69%	291,318
Jul 22, 2025	0.85	0.86	0.84	0.86	0.86	1.42%	246,710
Jul 21, 2025	0.83	0.85	0.82	0.84	0.84	2.80%	295,367
Jul 18, 2025	0.82	0.83	0.81	0.82	0.82	0.24%	88,911
Jul 17, 2025	0.79	0.82	0.79	0.82	0.82	0.74%	123,008
Jul 16, 2025	0.81	0.82	0.80	0.81	0.79	-0.73%	134,873
Jul 15, 2025	0.80	0.82	0.80	0.82	0.80	1.74%	395,610
Jul 14, 2025	0.81	0.81	0.79	0.80	0.78	-1.35%	277,497
Jul 11, 2025	0.82	0.83	0.80	0.82	0.79	-1.93%	261,969
Jul 10, 2025	0.82	0.84	0.82	0.83	0.81	0.97%	250,826
Jul 9, 2025	0.81	0.83	0.80	0.82	0.80	2.24%	538,547
Jul 8, 2025	0.79	0.81	0.79	0.81	0.79	0.63%	111,298
Jul 7, 2025	0.81	0.81	0.79	0.80	0.78	1.01%	94,937
Jul 4, 2025	0.81	0.82	0.79	0.79	0.77	-1.37%	275,511
Jul 3, 2025	0.80	0.81	0.79	0.80	0.78	0.63%	69,981
Jul 2, 2025	0.80	0.80	0.79	0.80	0.78	0.76%	39,770
Jul 1, 2025	0.79	0.81	0.78	0.79	0.77	-0.88%	58,791
Jun 30, 2025	0.80	0.80	0.78	0.80	0.78	1.14%	24,251
Jun 27, 2025	0.80	0.81	0.79	0.79	0.77	0.64%	149,876
Jun 26, 2025	0.79	0.80	0.78	0.79	0.77	1.16%	58,627
Jun 25, 2025	0.78	0.78	0.77	0.78	0.76	1.31%	91,493
Jun 24, 2025	0.78	0.78	0.76	0.77	0.75	3.37%	86,034
Jun 23, 2025	0.74	0.75	0.73	0.74	0.72	-	44,959
Jun 20, 2025	0.75	0.76	0.74	0.74	0.72	-1.20%	89,659
Jun 19, 2025	0.74	0.76	0.74	0.75	0.73	0.40%	128,544
Jun 18, 2025	0.75	0.77	0.74	0.75	0.73	-2.61%	131,196
Jun 17, 2025	0.76	0.77	0.75	0.77	0.75	-0.26%	81,632
Jun 16, 2025	0.76	0.77	0.76	0.77	0.75	0.65%	99,211
Jun 13, 2025	0.77	0.77	0.76	0.76	0.75	-2.05%	168,423
Jun 12, 2025	0.78	0.79	0.77	0.78	0.76	0.39%	106,704
Jun 11, 2025	0.81	0.81	0.78	0.78	0.76	-1.77%	387,372
Jun 10, 2025	0.78	0.80	0.78	0.79	0.77	0.13%	291,899
Jun 6, 2025	0.79	0.80	0.79	0.79	0.77	0.13%	50,223
Jun 5, 2025	0.80	0.81	0.79	0.79	0.77	-1.62%	109,709
Jun 4, 2025	0.81	0.81	0.79	0.80	0.78	2.17%	59,128
Jun 3, 2025	0.79	0.79	0.78	0.79	0.77	-	48,549
Jun 2, 2025	0.80	0.81	0.79	0.79	0.77	-2.61%	83,417
May 30, 2025	0.81	0.81	0.80	0.81	0.79	-	88,582
May 29, 2025	0.80	0.81	0.79	0.81	0.79	1.13%	112,125
May 28, 2025	0.78	0.83	0.78	0.80	0.78	2.57%	1,690,783
May 27, 2025	0.79	0.79	0.77	0.78	0.76	-0.26%	148,250
May 26, 2025	0.78	0.79	0.77	0.78	0.76	-0.51%	88,398
May 23, 2025	0.77	0.79	0.75	0.78	0.76	0.38%	313,638