Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2025	0.48	0.48	0.46	0.47	0.47	-2.11%	26,581,429
Aug 5, 2025	0.47	0.49	0.47	0.48	0.48	1.06%	60,962,688
Aug 4, 2025	0.47	0.48	0.46	0.47	0.47	1.08%	46,164,827
Aug 1, 2025	0.47	0.49	0.47	0.47	0.47	-1.06%	77,352,536
Jul 31, 2025	0.51	0.51	0.47	0.47	0.47	-7.84%	215,100,640
Jul 30, 2025	0.54	0.55	0.51	0.51	0.51	-7.27%	165,973,713
Jul 29, 2025	0.53	0.55	0.51	0.55	0.55	3.77%	135,410,383
Jul 28, 2025	0.51	0.55	0.51	0.53	0.53	3.92%	217,208,983
Jul 25, 2025	0.50	0.52	0.50	0.51	0.51	2.00%	135,988,294
Jul 24, 2025	0.47	0.52	0.47	0.50	0.50	7.53%	346,063,197
Jul 23, 2025	0.47	0.48	0.46	0.47	0.47	1.09%	109,233,208
Jul 22, 2025	0.46	0.47	0.45	0.46	0.46	1.10%	74,596,057
Jul 21, 2025	0.45	0.47	0.45	0.46	0.46	2.25%	153,147,871
Jul 18, 2025	0.45	0.45	0.44	0.45	0.45	-	94,582,457
Jul 17, 2025	0.43	0.45	0.42	0.45	0.45	3.49%	112,867,785
Jul 16, 2025	0.43	0.44	0.42	0.43	0.43	2.38%	59,657,096
Jul 15, 2025	0.43	0.44	0.41	0.42	0.42	-1.18%	107,857,235
Jul 14, 2025	0.41	0.47	0.41	0.43	0.43	3.66%	207,234,031
Jul 11, 2025	0.42	0.42	0.40	0.41	0.41	-	160,697,502
Jul 10, 2025	0.39	0.42	0.39	0.41	0.41	5.13%	368,430,130
Jul 9, 2025	0.38	0.39	0.38	0.39	0.39	2.63%	74,385,572
Jul 8, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	21,989,512
Jul 7, 2025	0.39	0.39	0.38	0.39	0.39	1.32%	33,761,049
Jul 4, 2025	0.38	0.39	0.38	0.38	0.38	-	23,979,437
Jul 3, 2025	0.38	0.39	0.38	0.38	0.38	-	39,321,754
Jul 2, 2025	0.38	0.39	0.38	0.38	0.38	-	28,189,956
Jun 30, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	28,063,423
Jun 27, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	34,434,773
Jun 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	30,259,676
Jun 25, 2025	0.38	0.40	0.38	0.39	0.39	1.32%	52,642,509
Jun 24, 2025	0.39	0.39	0.38	0.38	0.38	-	24,742,742
Jun 23, 2025	0.38	0.39	0.38	0.38	0.38	-1.30%	8,846,049
Jun 20, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	18,147,537
Jun 19, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	21,880,123
Jun 18, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	20,855,060
Jun 17, 2025	0.39	0.40	0.39	0.39	0.39	-	20,656,000
Jun 16, 2025	0.38	0.40	0.38	0.39	0.39	2.63%	70,884,312
Jun 13, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	36,355,762
Jun 12, 2025	0.39	0.40	0.39	0.39	0.39	-1.28%	32,686,663
Jun 11, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	25,568,251
Jun 10, 2025	0.39	0.40	0.38	0.39	0.39	-	46,441,941
Jun 9, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	25,016,708
Jun 6, 2025	0.39	0.40	0.38	0.39	0.39	-	37,841,865
Jun 5, 2025	0.40	0.40	0.39	0.39	0.39	-1.27%	31,802,212
Jun 4, 2025	0.39	0.40	0.38	0.40	0.40	3.95%	40,009,899
Jun 3, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	11,150,983
Jun 2, 2025	0.39	0.39	0.38	0.39	0.39	-	23,151,082
May 30, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	34,536,695
May 29, 2025	0.39	0.39	0.38	0.39	0.39	1.30%	10,405,875
May 28, 2025	0.39	0.39	0.38	0.39	0.39	-	15,581,841