Revance Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	94,000
Jul 31, 2025	0.89	0.89	0.86	0.86	0.86	-3.37%	197,000
Jul 30, 2025	0.89	0.90	0.87	0.89	0.89	2.30%	107,000
Jul 29, 2025	0.89	0.89	0.87	0.87	0.87	1.16%	151,000
Jul 28, 2025	0.90	0.90	0.86	0.86	0.86	-1.15%	161,000
Jul 25, 2025	0.89	0.89	0.87	0.87	0.87	-	40,000
Jul 24, 2025	0.90	0.90	0.87	0.87	0.87	-1.14%	83,000
Jul 23, 2025	0.90	0.90	0.87	0.88	0.88	-2.22%	323,000
Jul 22, 2025	0.90	0.90	0.90	0.90	0.90	3.45%	17,000
Jul 21, 2025	0.89	0.89	0.87	0.87	0.87	-1.14%	121,000
Jul 18, 2025	0.90	0.90	0.88	0.88	0.88	-2.22%	25,000
Jul 17, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	12,000
Jul 16, 2025	0.90	0.90	0.88	0.89	0.89	-	85,000
Jul 15, 2025	0.88	0.90	0.88	0.89	0.89	-	87,000
Jul 14, 2025	0.88	0.91	0.88	0.89	0.89	-1.11%	90,000
Jul 11, 2025	0.90	0.91	0.90	0.90	0.90	-	2,093,000
Jul 10, 2025	0.91	0.91	0.90	0.90	0.90	-1.10%	36,000
Jul 9, 2025	0.92	0.92	0.87	0.91	0.91	1.11%	158,000
Jul 8, 2025	0.90	0.90	0.90	0.90	0.90	1.12%	45,000
Jul 7, 2025	0.92	0.92	0.89	0.89	0.89	1.14%	30,000
Jul 4, 2025	0.88	0.91	0.88	0.88	0.88	-	302,000
Jul 3, 2025	0.90	0.93	0.87	0.88	0.88	-5.38%	758,000
Jul 2, 2025	0.93	0.93	0.93	0.93	0.93	-	11,000
Jul 1, 2025	0.91	0.93	0.91	0.93	0.93	-	18,000
Jun 30, 2025	0.93	0.93	0.93	0.93	0.93	-	11,000
Jun 27, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	18,000
Jun 26, 2025	0.90	0.94	0.90	0.94	0.94	4.44%	12,000
Jun 25, 2025	0.93	0.93	0.90	0.90	0.90	-3.23%	16,000
Jun 24, 2025	0.93	0.93	0.93	0.93	0.93	-	27,000
Jun 23, 2025	0.94	0.94	0.91	0.93	0.93	-1.06%	30,000
Jun 20, 2025	0.95	0.95	0.92	0.94	0.94	2.17%	67,000
Jun 19, 2025	0.95	0.96	0.92	0.92	0.92	-3.16%	18,000
Jun 18, 2025	0.96	0.96	0.95	0.95	0.95	-	27,000
Jun 17, 2025	0.95	0.95	0.95	0.95	0.95	2.15%	12,000
Jun 16, 2025	0.95	0.95	0.93	0.93	0.93	-3.12%	51,000
Jun 13, 2025	0.95	0.96	0.93	0.96	0.96	1.05%	192,000
Jun 11, 2025	0.91	0.95	0.91	0.95	0.95	2.15%	597,000
Jun 10, 2025	0.93	0.93	0.93	0.93	0.93	3.33%	14,000
Jun 9, 2025	0.92	0.95	0.89	0.90	0.90	-	182,000
Jun 5, 2025	0.93	0.93	0.90	0.90	0.90	-1.10%	177,000
Jun 4, 2025	0.93	0.94	0.91	0.91	0.91	-2.15%	190,000
Jun 3, 2025	0.91	0.93	0.91	0.93	0.93	-1.06%	134,000
Jun 2, 2025	0.93	0.94	0.91	0.94	0.94	1.08%	175,000
May 30, 2025	0.93	0.96	0.91	0.93	0.93	2.20%	661,000
May 29, 2025	0.98	0.99	0.91	0.91	0.91	-4.21%	332,000
May 28, 2025	0.93	0.98	0.93	0.95	0.95	2.15%	42,000
May 27, 2025	0.94	0.97	0.92	0.93	0.93	-1.06%	45,000
May 26, 2025	0.94	0.97	0.94	0.94	0.94	-	207,000
May 23, 2025	0.98	0.98	0.94	0.94	0.94	-	44,000
May 22, 2025	0.98	0.98	0.94	0.94	0.94	-5.05%	56,000