Revance Therapeutics, Inc. (RVNC)
NASDAQ: RVNC · Real-Time Price · USD
3.850
+0.050 (1.32%)
Nov 21, 2024, 3:34 PM EST - Market open
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.92 | 3.93 | 3.68 | 3.80 | 3.80 | 1.06% | 1,472,094 |
| Nov 19, 2024 | 3.96 | 4.01 | 3.64 | 3.76 | 3.76 | -5.76% | 1,915,616 |
| Nov 18, 2024 | 4.18 | 4.19 | 3.98 | 3.99 | 3.99 | -4.32% | 1,391,360 |
| Nov 15, 2024 | 4.30 | 4.30 | 4.14 | 4.17 | 4.17 | -3.25% | 1,214,061 |
| Nov 14, 2024 | 4.29 | 4.37 | 4.17 | 4.31 | 4.31 | 1.65% | 1,485,434 |
| Nov 13, 2024 | 4.12 | 4.29 | 4.00 | 4.24 | 4.24 | 2.66% | 1,990,503 |
| Nov 12, 2024 | 3.47 | 4.26 | 3.42 | 4.13 | 4.13 | 19.71% | 6,601,463 |
| Nov 11, 2024 | 3.75 | 3.90 | 3.36 | 3.45 | 3.45 | -6.76% | 6,275,175 |
| Nov 8, 2024 | 4.25 | 4.34 | 3.48 | 3.70 | 3.70 | -35.99% | 13,145,829 |
| Nov 7, 2024 | 5.80 | 5.90 | 5.73 | 5.78 | 5.78 | -0.52% | 1,535,612 |
| Nov 6, 2024 | 5.95 | 5.97 | 5.67 | 5.81 | 5.81 | -0.51% | 1,592,401 |
| Nov 5, 2024 | 5.80 | 5.90 | 5.73 | 5.84 | 5.84 | 0.52% | 654,544 |
| Nov 4, 2024 | 5.80 | 5.85 | 5.64 | 5.81 | 5.81 | 0.17% | 1,024,358 |
| Nov 1, 2024 | 5.88 | 5.92 | 5.59 | 5.80 | 5.80 | -1.69% | 1,673,258 |
| Oct 31, 2024 | 5.92 | 5.94 | 5.84 | 5.90 | 5.90 | -0.34% | 1,417,582 |
| Oct 30, 2024 | 5.91 | 5.95 | 5.88 | 5.92 | 5.92 | 0.17% | 1,131,773 |
| Oct 29, 2024 | 5.90 | 5.96 | 5.85 | 5.91 | 5.91 | 0.17% | 1,125,410 |
| Oct 28, 2024 | 6.00 | 6.09 | 5.85 | 5.90 | 5.90 | 25.53% | 8,946,833 |
| Oct 25, 2024 | 5.34 | 5.34 | 4.68 | 4.70 | 4.70 | -11.32% | 2,826,594 |
| Oct 24, 2024 | 5.29 | 5.36 | 5.25 | 5.30 | 5.30 | 0.19% | 779,303 |
| Oct 23, 2024 | 5.28 | 5.33 | 5.22 | 5.29 | 5.29 | - | 864,811 |
| Oct 22, 2024 | 5.29 | 5.30 | 5.25 | 5.29 | 5.29 | 0.19% | 487,115 |
| Oct 21, 2024 | 5.28 | 5.32 | 5.26 | 5.28 | 5.28 | -0.19% | 895,013 |
| Oct 18, 2024 | 5.15 | 5.43 | 5.10 | 5.29 | 5.29 | 2.12% | 1,887,092 |
| Oct 17, 2024 | 5.24 | 5.28 | 5.13 | 5.18 | 5.18 | -1.89% | 1,173,406 |
| Oct 16, 2024 | 5.21 | 5.34 | 5.19 | 5.28 | 5.28 | 1.54% | 832,302 |
| Oct 15, 2024 | 5.12 | 5.28 | 5.08 | 5.20 | 5.20 | 1.17% | 1,218,045 |
| Oct 14, 2024 | 5.29 | 5.30 | 5.08 | 5.14 | 5.14 | -2.65% | 1,126,173 |
| Oct 11, 2024 | 5.25 | 5.30 | 5.15 | 5.28 | 5.28 | 0.38% | 1,048,243 |
| Oct 10, 2024 | 5.23 | 5.29 | 5.14 | 5.26 | 5.26 | 0.38% | 631,871 |
| Oct 9, 2024 | 5.23 | 5.29 | 5.13 | 5.24 | 5.24 | 0.38% | 864,274 |
| Oct 8, 2024 | 5.35 | 5.36 | 5.22 | 5.22 | 5.22 | -2.06% | 1,250,472 |
| Oct 7, 2024 | 5.22 | 5.41 | 5.19 | 5.33 | 5.33 | 2.11% | 1,344,600 |
| Oct 4, 2024 | 5.25 | 5.34 | 5.01 | 5.22 | 5.22 | -0.76% | 2,556,544 |
| Oct 3, 2024 | 5.20 | 5.28 | 5.18 | 5.26 | 5.26 | 1.35% | 2,820,287 |
| Oct 2, 2024 | 5.18 | 5.27 | 5.17 | 5.19 | 5.19 | -0.19% | 1,230,410 |
| Oct 1, 2024 | 5.23 | 5.32 | 5.16 | 5.20 | 5.20 | 0.19% | 1,197,822 |
| Sep 30, 2024 | 5.30 | 5.44 | 5.19 | 5.19 | 5.19 | -3.17% | 1,952,739 |
| Sep 27, 2024 | 5.45 | 5.51 | 5.30 | 5.36 | 5.36 | -0.56% | 1,030,258 |
| Sep 26, 2024 | 5.35 | 5.50 | 5.26 | 5.39 | 5.39 | 1.70% | 1,585,000 |
| Sep 25, 2024 | 5.51 | 5.52 | 5.29 | 5.30 | 5.30 | -3.55% | 1,574,670 |
| Sep 24, 2024 | 5.23 | 5.65 | 5.23 | 5.50 | 5.50 | 2.42% | 1,268,995 |
| Sep 23, 2024 | 5.14 | 5.44 | 5.11 | 5.37 | 5.37 | -7.66% | 8,809,028 |
| Sep 20, 2024 | 5.85 | 5.91 | 5.74 | 5.81 | 5.81 | -0.68% | 5,475,959 |
| Sep 19, 2024 | 6.03 | 6.05 | 5.72 | 5.85 | 5.85 | -2.34% | 5,399,901 |
| Sep 18, 2024 | 5.95 | 6.30 | 5.90 | 5.99 | 5.99 | 0.42% | 5,500,094 |
| Sep 17, 2024 | 6.02 | 6.27 | 5.85 | 5.97 | 5.97 | -0.08% | 5,536,532 |
| Sep 16, 2024 | 6.54 | 6.57 | 5.44 | 5.97 | 5.97 | -8.85% | 20,813,564 |
| Sep 13, 2024 | 6.58 | 6.59 | 6.54 | 6.55 | 6.55 | -0.15% | 10,524,330 |
| Sep 12, 2024 | 6.58 | 6.59 | 6.54 | 6.56 | 6.56 | -0.30% | 7,943,683 |
| Sep 11, 2024 | 6.57 | 6.59 | 6.56 | 6.58 | 6.58 | 0.15% | 2,968,796 |
| Sep 10, 2024 | 6.57 | 6.58 | 6.55 | 6.57 | 6.57 | -0.15% | 3,154,680 |
| Sep 9, 2024 | 6.58 | 6.59 | 6.57 | 6.58 | 6.58 | - | 2,532,833 |
| Sep 6, 2024 | 6.56 | 6.58 | 6.54 | 6.58 | 6.58 | 0.15% | 2,235,214 |
| Sep 5, 2024 | 6.58 | 6.58 | 6.55 | 6.57 | 6.57 | -0.15% | 9,500,745 |
| Sep 4, 2024 | 6.58 | 6.59 | 6.57 | 6.58 | 6.58 | -0.15% | 3,552,667 |
| Sep 3, 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | 0.30% | 3,348,884 |
| Aug 30, 2024 | 6.57 | 6.59 | 6.57 | 6.57 | 6.57 | - | 1,459,253 |
| Aug 29, 2024 | 6.59 | 6.59 | 6.55 | 6.57 | 6.57 | -0.15% | 2,890,787 |
| Aug 28, 2024 | 6.58 | 6.59 | 6.58 | 6.58 | 6.58 | - | 1,833,603 |
| Aug 27, 2024 | 6.59 | 6.59 | 6.58 | 6.58 | 6.58 | - | 1,669,946 |
| Aug 26, 2024 | 6.59 | 6.60 | 6.58 | 6.58 | 6.58 | -0.30% | 2,651,232 |
| Aug 23, 2024 | 6.59 | 6.60 | 6.58 | 6.60 | 6.60 | 0.15% | 2,674,591 |
| Aug 22, 2024 | 6.59 | 6.60 | 6.58 | 6.59 | 6.59 | -0.15% | 5,664,225 |
| Aug 21, 2024 | 6.59 | 6.60 | 6.57 | 6.60 | 6.60 | - | 6,034,096 |
| Aug 20, 2024 | 6.62 | 6.64 | 6.58 | 6.60 | 6.60 | -0.15% | 13,344,490 |
| Aug 19, 2024 | 6.60 | 6.65 | 6.60 | 6.61 | 6.61 | -0.15% | 4,547,633 |
| Aug 16, 2024 | 6.59 | 6.63 | 6.58 | 6.62 | 6.62 | 0.46% | 8,761,775 |
| Aug 15, 2024 | 6.58 | 6.59 | 6.58 | 6.59 | 6.59 | 0.15% | 8,236,773 |
| Aug 14, 2024 | 6.58 | 6.60 | 6.57 | 6.58 | 6.58 | -0.15% | 7,895,613 |
| Aug 13, 2024 | 6.57 | 6.59 | 6.57 | 6.59 | 6.59 | -0.15% | 13,548,832 |
| Aug 12, 2024 | 6.56 | 6.60 | 6.53 | 6.60 | 6.60 | 86.97% | 61,906,720 |
| Aug 9, 2024 | 3.10 | 3.72 | 3.10 | 3.53 | 3.53 | 19.66% | 5,107,461 |
| Aug 8, 2024 | 2.98 | 3.08 | 2.82 | 2.95 | 2.95 | 4.61% | 2,806,021 |
| Aug 7, 2024 | 3.18 | 3.23 | 2.80 | 2.82 | 2.82 | -8.44% | 2,109,305 |
| Aug 6, 2024 | 3.11 | 3.20 | 3.01 | 3.08 | 3.08 | 0.65% | 1,102,434 |
| Aug 5, 2024 | 2.79 | 3.15 | 2.76 | 3.06 | 3.06 | -4.38% | 1,652,583 |
| Aug 2, 2024 | 3.38 | 3.38 | 3.15 | 3.20 | 3.20 | -5.04% | 1,914,850 |
| Aug 1, 2024 | 3.72 | 3.74 | 3.32 | 3.37 | 3.37 | -10.85% | 2,074,917 |
| Jul 31, 2024 | 3.72 | 4.00 | 3.60 | 3.78 | 3.78 | 2.16% | 2,430,971 |
| Jul 30, 2024 | 3.81 | 3.90 | 3.67 | 3.70 | 3.70 | -2.37% | 1,437,170 |
| Jul 29, 2024 | 3.94 | 4.00 | 3.76 | 3.79 | 3.79 | -3.32% | 1,157,698 |
| Jul 26, 2024 | 3.91 | 4.13 | 3.72 | 3.92 | 3.92 | 4.26% | 1,766,715 |
| Jul 25, 2024 | 3.89 | 4.15 | 3.75 | 3.76 | 3.76 | -4.33% | 2,122,335 |
| Jul 24, 2024 | 4.25 | 4.39 | 3.82 | 3.93 | 3.93 | -9.45% | 2,177,102 |
| Jul 23, 2024 | 4.07 | 4.36 | 3.96 | 4.34 | 4.34 | 8.23% | 2,311,548 |
| Jul 22, 2024 | 3.69 | 4.15 | 3.61 | 4.01 | 4.01 | 10.32% | 1,633,618 |
| Jul 19, 2024 | 3.64 | 3.73 | 3.56 | 3.64 | 3.64 | -0.41% | 1,085,461 |
| Jul 18, 2024 | 4.00 | 4.00 | 3.56 | 3.65 | 3.65 | -7.83% | 2,133,760 |
| Jul 17, 2024 | 4.08 | 4.38 | 3.89 | 3.96 | 3.96 | -6.82% | 3,010,910 |
| Jul 16, 2024 | 3.86 | 4.31 | 3.78 | 4.25 | 4.25 | 11.55% | 2,532,115 |
| Jul 15, 2024 | 3.67 | 3.88 | 3.44 | 3.81 | 3.81 | 6.42% | 2,246,395 |
| Jul 12, 2024 | 3.36 | 3.70 | 3.33 | 3.58 | 3.58 | 9.48% | 2,797,207 |
| Jul 11, 2024 | 3.03 | 3.32 | 2.97 | 3.27 | 3.27 | 12.37% | 2,339,992 |
| Jul 10, 2024 | 2.91 | 3.09 | 2.85 | 2.91 | 2.91 | 0.69% | 1,344,563 |
| Jul 9, 2024 | 2.78 | 2.98 | 2.75 | 2.89 | 2.89 | 3.40% | 1,299,537 |
| Jul 8, 2024 | 2.73 | 2.88 | 2.71 | 2.80 | 2.80 | 4.68% | 1,439,798 |
| Jul 5, 2024 | 2.63 | 2.74 | 2.59 | 2.67 | 2.67 | -0.37% | 1,097,995 |
| Jul 3, 2024 | 2.43 | 2.68 | 2.41 | 2.68 | 2.68 | 10.74% | 1,091,224 |
| Jul 2, 2024 | 2.59 | 2.59 | 2.40 | 2.42 | 2.42 | -5.84% | 1,182,930 |