Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	6.59	6.60	6.54	6.57	6.57	0.15%	196,552
Aug 5, 2025	6.62	6.62	6.56	6.56	6.56	-0.15%	284,108
Aug 4, 2025	6.53	6.58	6.53	6.57	6.57	1.08%	86,589
Aug 1, 2025	6.64	6.64	6.47	6.50	6.50	-2.84%	339,751
Jul 31, 2025	6.72	6.74	6.67	6.69	6.69	0.15%	117,616
Jul 30, 2025	6.65	6.70	6.64	6.68	6.68	0.45%	60,941
Jul 29, 2025	6.66	6.68	6.65	6.65	6.65	0.45%	95,880
Jul 28, 2025	6.61	6.63	6.61	6.62	6.62	0.76%	66,189
Jul 25, 2025	6.56	6.57	6.55	6.57	6.57	0.15%	34,492
Jul 24, 2025	6.56	6.58	6.54	6.56	6.56	0.31%	80,213
Jul 23, 2025	6.53	6.55	6.53	6.54	6.54	0.93%	165,116
Jul 22, 2025	6.51	6.52	6.48	6.48	6.48	-0.61%	31,576
Jul 21, 2025	6.53	6.55	6.52	6.52	6.52	-	67,494
Jul 18, 2025	6.55	6.55	6.52	6.52	6.52	-0.46%	49,767
Jul 17, 2025	6.54	6.55	6.51	6.55	6.55	1.71%	68,486
Jul 16, 2025	6.47	6.52	6.44	6.44	6.44	-1.23%	48,096
Jul 15, 2025	6.50	6.53	6.49	6.52	6.52	0.77%	87,329
Jul 14, 2025	6.46	6.47	6.44	6.47	6.47	0.31%	79,163
Jul 11, 2025	6.49	6.49	6.45	6.45	6.45	-0.62%	93,063
Jul 10, 2025	6.46	6.50	6.45	6.49	6.49	0.62%	29,839
Jul 9, 2025	6.43	6.47	6.43	6.45	6.45	0.31%	22,349
Jul 8, 2025	6.43	6.45	6.42	6.43	6.43	-	31,144
Jul 7, 2025	6.43	6.45	6.42	6.43	6.43	0.31%	50,304
Jul 4, 2025	6.43	6.43	6.41	6.41	6.41	-0.62%	36,196
Jul 3, 2025	6.40	6.46	6.40	6.45	6.45	0.78%	72,102
Jul 2, 2025	6.41	6.46	6.38	6.40	6.40	0.31%	78,331
Jul 1, 2025	6.40	6.40	6.36	6.38	6.38	-0.16%	159,369
Jun 30, 2025	6.41	6.43	6.38	6.39	6.39	-0.16%	187,106
Jun 27, 2025	6.39	6.40	6.37	6.40	6.40	0.63%	33,994
Jun 26, 2025	6.36	6.37	6.33	6.36	6.36	-	92,037
Jun 25, 2025	6.39	6.50	6.36	6.36	6.36	0.16%	58,410
Jun 24, 2025	6.37	6.37	6.34	6.35	6.35	0.95%	73,704
Jun 23, 2025	6.29	6.33	6.29	6.29	6.29	-0.16%	40,756
Jun 20, 2025	6.31	6.34	6.29	6.30	6.30	0.16%	37,122
Jun 19, 2025	6.33	6.33	6.28	6.29	6.29	-0.79%	42,987
Jun 18, 2025	6.35	6.40	6.33	6.34	6.34	-0.16%	76,644
Jun 17, 2025	6.33	6.35	6.31	6.35	6.35	-	217,303
Jun 16, 2025	6.33	6.36	6.32	6.35	6.35	0.32%	93,654
Jun 13, 2025	6.31	6.36	6.29	6.33	6.33	-0.31%	63,557
Jun 12, 2025	6.38	6.38	6.31	6.35	6.35	-1.09%	52,612
Jun 11, 2025	6.44	6.44	6.42	6.42	6.42	-0.16%	44,658
Jun 10, 2025	6.42	6.44	6.41	6.43	6.43	0.31%	52,265
Jun 9, 2025	6.41	6.43	6.40	6.41	6.41	-0.16%	66,355
Jun 6, 2025	6.38	6.43	6.37	6.42	6.42	0.63%	46,145
Jun 5, 2025	6.39	6.39	6.33	6.38	6.38	-	39,515
Jun 4, 2025	6.39	6.40	6.36	6.38	6.38	0.31%	11,469
Jun 3, 2025	6.31	6.36	6.30	6.36	6.36	1.11%	95,259
Jun 2, 2025	6.30	6.35	6.26	6.29	6.29	-0.63%	43,490
May 30, 2025	6.35	6.36	6.31	6.33	6.33	-0.16%	40,115
May 29, 2025	6.43	6.45	6.33	6.34	6.34	-0.31%	30,590