Skip to main content
logo
PSG Financial Services Limited (JSE:KST)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,232.00
-116.00 (-4.94%)
Aug 1, 2025, 5:00 PM SAST

Revance Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20252,347.002,348.002,225.002,232.002,233.00-4.98%354,874
Jul 31, 20252,220.002,361.002,220.002,349.002,349.005.34%922,974
Jul 30, 20252,249.002,250.002,216.002,230.002,230.000.04%127,996
Jul 29, 20252,216.002,239.002,215.002,229.002,229.000.18%79,969
Jul 28, 20252,239.002,239.002,215.002,225.002,225.000.45%130,985
Jul 25, 20252,239.002,240.002,215.002,215.002,215.00-0.58%130,076
Jul 24, 20252,224.002,248.002,217.002,228.002,228.000.36%224,279
Jul 23, 20252,235.002,240.002,216.002,220.002,220.00-0.36%45,330
Jul 22, 20252,230.002,234.002,215.002,228.002,228.000.50%69,893
Jul 21, 20252,222.002,222.002,200.002,217.002,217.000.18%520,869
Jul 18, 20252,227.002,230.002,200.002,213.002,213.00-0.49%195,066
Jul 17, 20252,230.002,230.002,203.002,224.002,224.00-0.09%254,067
Jul 16, 20252,213.002,226.002,197.002,226.002,226.001.14%132,641
Jul 15, 20252,280.002,280.002,172.002,201.002,201.000.05%279,402
Jul 14, 20252,197.002,200.002,167.002,200.002,200.000.09%381,311
Jul 11, 20252,161.002,198.002,160.002,198.002,198.001.48%593,952
Jul 10, 20252,170.002,176.002,156.002,166.002,166.00-0.23%385,218
Jul 9, 20252,161.002,193.002,137.002,171.002,171.00-197,423
Jul 8, 20252,194.002,198.002,135.002,171.002,171.00-0.32%1,319,800
Jul 7, 20252,173.002,198.002,170.002,178.002,178.00-0.23%236,050
Jul 4, 20252,175.002,191.002,166.002,183.002,183.000.37%220,362
Jul 3, 20252,275.002,275.002,175.002,175.002,175.00-0.64%299,715
Jul 2, 20252,254.002,256.002,142.002,189.002,189.00-1.71%660,715
Jul 1, 20252,186.002,278.002,186.002,227.002,227.000.63%985,357
Jun 30, 20252,177.002,213.002,161.002,213.002,213.002.74%1,148,464
Jun 27, 20252,120.002,155.002,100.002,154.002,154.002.23%307,987
Jun 26, 20252,107.002,118.002,093.002,107.002,107.000.91%642,983
Jun 25, 20252,053.002,088.002,044.002,088.002,088.001.66%267,533
Jun 24, 20252,063.002,063.002,032.002,054.002,054.001.33%253,852
Jun 23, 20252,043.002,052.002,015.002,027.002,027.00-1.65%650,602
Jun 20, 20252,032.002,061.002,019.002,061.002,061.002.54%1,115,956
Jun 19, 20251,981.002,010.001,970.002,010.002,010.001.57%409,399
Jun 18, 20252,018.002,023.001,960.001,979.001,979.00-1.79%1,436,509
Jun 17, 20252,022.002,043.002,001.002,015.002,015.00-0.54%1,054,822
Jun 13, 20252,074.002,074.002,025.002,026.002,026.00-2.22%1,068,645
Jun 12, 20252,089.002,091.002,059.002,072.002,072.00-0.86%192,208
Jun 11, 20252,086.002,098.002,057.002,090.002,090.001.11%673,063
Jun 10, 20252,050.002,075.002,044.002,067.002,067.000.93%706,271
Jun 9, 20252,040.002,065.002,035.002,048.002,048.00-0.24%674,449
Jun 6, 20252,033.002,073.002,033.002,053.002,053.00-0.77%303,552
Jun 5, 20252,041.002,069.002,039.002,069.002,069.001.22%410,513
Jun 4, 20252,060.002,077.002,041.002,044.002,044.00-0.20%169,792
Jun 3, 20252,113.002,113.002,038.002,048.002,048.00-3.12%475,605
Jun 2, 20252,100.002,130.002,100.002,114.002,114.000.14%439,597
May 30, 20252,078.002,134.002,072.002,111.002,111.001.64%439,538
May 29, 20252,047.002,090.002,044.002,077.002,077.001.86%409,041
May 28, 20252,043.002,064.002,037.002,039.002,039.00-133,536
May 27, 20252,065.002,065.002,028.002,039.002,039.00-0.20%472,626
May 26, 20252,055.002,057.002,031.002,043.002,043.000.20%119,395
May 23, 20251,999.002,049.001,999.002,039.002,039.001.85%421,919