Vector Limited (NZE:VCT)
New Zealand · Delayed Price · Currency is NZD 4.410
-0.010 (-0.23%)
Aug 8, 2025, 5:00 PM NZST
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 4.44 | 4.48 | 4.41 | 4.41 | 4.41 | -0.23% | 90,131 |
| Aug 7, 2025 | 4.45 | 4.45 | 4.40 | 4.42 | 4.42 | -0.23% | 109,708 |
| Aug 6, 2025 | 4.40 | 4.43 | 4.40 | 4.43 | 4.43 | - | 46,692 |
| Aug 5, 2025 | 4.40 | 4.47 | 4.38 | 4.43 | 4.43 | 0.68% | 409,847 |
| Aug 4, 2025 | 4.40 | 4.40 | 4.34 | 4.40 | 4.40 | 0.23% | 283,663 |
| Aug 1, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.23% | 139,150 |
| Jul 31, 2025 | 4.35 | 4.42 | 4.32 | 4.40 | 4.40 | 1.85% | 239,160 |
| Jul 30, 2025 | 4.35 | 4.39 | 4.31 | 4.32 | 4.32 | 0.47% | 61,056 |
| Jul 29, 2025 | 4.34 | 4.34 | 4.26 | 4.30 | 4.30 | -0.69% | 110,438 |
| Jul 28, 2025 | 4.43 | 4.43 | 4.33 | 4.33 | 4.33 | -1.59% | 44,001 |
| Jul 25, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.40 | 1.15% | 83,998 |
| Jul 24, 2025 | 4.38 | 4.40 | 4.33 | 4.35 | 4.35 | -0.23% | 162,283 |
| Jul 23, 2025 | 4.39 | 4.39 | 4.35 | 4.36 | 4.36 | -0.68% | 41,441 |
| Jul 22, 2025 | 4.39 | 4.39 | 4.36 | 4.39 | 4.39 | -0.23% | 118,860 |
| Jul 21, 2025 | 4.31 | 4.41 | 4.30 | 4.40 | 4.40 | 2.09% | 148,299 |
| Jul 18, 2025 | 4.39 | 4.41 | 4.31 | 4.31 | 4.31 | -2.05% | 116,722 |
| Jul 17, 2025 | 4.40 | 4.48 | 4.40 | 4.40 | 4.40 | 0.23% | 119,490 |
| Jul 16, 2025 | 4.55 | 4.56 | 4.39 | 4.39 | 4.39 | -3.09% | 168,445 |
| Jul 15, 2025 | 4.44 | 4.53 | 4.44 | 4.53 | 4.53 | 2.26% | 146,556 |
| Jul 14, 2025 | 4.45 | 4.46 | 4.42 | 4.43 | 4.43 | -0.45% | 41,302 |
| Jul 11, 2025 | 4.45 | 4.46 | 4.40 | 4.45 | 4.45 | -0.22% | 106,835 |
| Jul 10, 2025 | 4.39 | 4.46 | 4.36 | 4.46 | 4.46 | 1.59% | 49,822 |
| Jul 9, 2025 | 4.37 | 4.42 | 4.35 | 4.39 | 4.39 | 0.69% | 65,813 |
| Jul 8, 2025 | 4.35 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 154,825 |
| Jul 7, 2025 | 4.36 | 4.36 | 4.32 | 4.32 | 4.32 | -0.92% | 51,995 |
| Jul 4, 2025 | 4.37 | 4.42 | 4.30 | 4.36 | 4.36 | 0.23% | 84,866 |
| Jul 3, 2025 | 4.35 | 4.40 | 4.34 | 4.35 | 4.35 | - | 102,314 |
| Jul 2, 2025 | 4.35 | 4.45 | 4.32 | 4.35 | 4.35 | 0.23% | 334,066 |
| Jul 1, 2025 | 4.30 | 4.34 | 4.28 | 4.34 | 4.34 | -0.23% | 172,104 |
| Jun 30, 2025 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 3.82% | 233,080 |
| Jun 27, 2025 | 4.17 | 4.19 | 4.15 | 4.19 | 4.19 | 0.72% | 81,069 |
| Jun 26, 2025 | 4.17 | 4.17 | 4.13 | 4.16 | 4.16 | 0.97% | 115,916 |
| Jun 25, 2025 | 4.16 | 4.17 | 4.10 | 4.12 | 4.12 | -1.20% | 115,916 |
| Jun 24, 2025 | 4.10 | 4.20 | 4.10 | 4.17 | 4.17 | 1.71% | 122,719 |
| Jun 23, 2025 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | - | 122,719 |
| Jun 22, 2025 | 4.08 | 4.16 | 4.08 | 4.10 | 4.10 | -0.24% | 43,836 |
| Jun 19, 2025 | 4.15 | 4.20 | 4.11 | 4.11 | 4.11 | -0.96% | 219,252 |
| Jun 18, 2025 | 4.17 | 4.17 | 4.08 | 4.15 | 4.15 | - | 49,531 |
| Jun 17, 2025 | 4.20 | 4.23 | 4.15 | 4.15 | 4.15 | -1.19% | 64,675 |
| Jun 16, 2025 | 4.20 | 4.26 | 4.20 | 4.20 | 4.20 | 0.48% | 48,351 |
| Jun 13, 2025 | 4.18 | 4.23 | 4.18 | 4.18 | 4.18 | 0.24% | 68,058 |
| Jun 12, 2025 | 4.23 | 4.23 | 4.16 | 4.17 | 4.17 | -1.42% | 59,931 |
| Jun 11, 2025 | 4.20 | 4.29 | 4.20 | 4.23 | 4.23 | -1.63% | 67,916 |
| Jun 10, 2025 | 4.22 | 4.35 | 4.21 | 4.30 | 4.30 | 1.65% | 84,538 |
| Jun 9, 2025 | 4.19 | 4.23 | 4.18 | 4.23 | 4.23 | 0.95% | 46,361 |
| Jun 6, 2025 | 4.20 | 4.21 | 4.15 | 4.19 | 4.19 | -0.24% | 59,538 |
| Jun 5, 2025 | 4.18 | 4.24 | 4.14 | 4.20 | 4.20 | - | 72,752 |
| Jun 4, 2025 | 4.05 | 4.25 | 4.02 | 4.20 | 4.20 | 4.22% | 234,235 |
| Jun 3, 2025 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -2.66% | 88,431 |
| May 30, 2025 | 4.08 | 4.19 | 4.07 | 4.14 | 4.14 | 2.22% | 280,668 |