Revance Therapeutics, Inc. (RVNC)
Feb 6, 2025 = RVNC was delisted (reason: acquired by Crown Laboratories)
3.650
0.00 (0.00%)
Inactive · Last trade price
on Feb 6, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2025 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | - | - |
| Feb 5, 2025 | 3.65 | 3.66 | 3.65 | 3.65 | 3.65 | 0.27% | 4,123,191 |
| Feb 4, 2025 | 3.63 | 3.65 | 3.63 | 3.64 | 3.64 | - | 2,136,216 |
| Feb 3, 2025 | 3.63 | 3.64 | 3.63 | 3.64 | 3.64 | 0.28% | 717,806 |
| Jan 31, 2025 | 3.64 | 3.65 | 3.62 | 3.63 | 3.63 | - | 3,615,321 |
| Jan 30, 2025 | 3.64 | 3.66 | 3.62 | 3.63 | 3.63 | -0.27% | 8,186,194 |
| Jan 29, 2025 | 3.65 | 3.66 | 3.64 | 3.64 | 3.64 | -0.27% | 916,358 |
| Jan 28, 2025 | 3.64 | 3.66 | 3.64 | 3.65 | 3.65 | 0.27% | 1,610,202 |
| Jan 27, 2025 | 3.65 | 3.67 | 3.64 | 3.64 | 3.64 | -0.27% | 1,389,285 |
| Jan 24, 2025 | 3.67 | 3.69 | 3.65 | 3.65 | 3.65 | -0.54% | 659,029 |
| Jan 23, 2025 | 3.65 | 3.69 | 3.64 | 3.67 | 3.67 | 0.55% | 1,187,606 |
| Jan 22, 2025 | 3.65 | 3.68 | 3.62 | 3.65 | 3.65 | -0.54% | 3,189,009 |
| Jan 21, 2025 | 3.64 | 3.67 | 3.64 | 3.67 | 3.67 | -0.27% | 5,549,016 |
| Jan 17, 2025 | 3.66 | 3.70 | 3.60 | 3.68 | 3.68 | 12.54% | 11,241,960 |
| Jan 16, 2025 | 3.28 | 3.30 | 3.25 | 3.27 | 3.27 | -0.30% | 658,018 |
| Jan 15, 2025 | 3.34 | 3.38 | 3.28 | 3.28 | 3.28 | -0.30% | 758,019 |
| Jan 14, 2025 | 3.27 | 3.31 | 3.26 | 3.29 | 3.29 | - | 698,619 |
| Jan 13, 2025 | 3.31 | 3.36 | 3.26 | 3.29 | 3.29 | 1.23% | 2,265,034 |
| Jan 10, 2025 | 3.33 | 3.34 | 3.23 | 3.25 | 3.25 | -4.13% | 4,432,727 |
| Jan 8, 2025 | 3.45 | 3.50 | 3.35 | 3.39 | 3.39 | -0.59% | 2,371,248 |
| Jan 7, 2025 | 3.49 | 3.51 | 3.38 | 3.41 | 3.41 | -1.73% | 2,302,839 |
| Jan 6, 2025 | 3.51 | 3.61 | 3.46 | 3.47 | 3.47 | 12.30% | 13,017,500 |
| Jan 3, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 1,273,789 |
| Jan 2, 2025 | 3.04 | 3.08 | 3.03 | 3.06 | 3.06 | 0.66% | 3,293,437 |
| Dec 31, 2024 | 3.06 | 3.07 | 3.03 | 3.04 | 3.04 | -0.65% | 1,380,855 |
| Dec 30, 2024 | 3.07 | 3.08 | 3.06 | 3.06 | 3.06 | - | 1,361,546 |
| Dec 27, 2024 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | -0.65% | 1,162,929 |
| Dec 26, 2024 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | - | 698,928 |
| Dec 24, 2024 | 3.07 | 3.08 | 3.07 | 3.08 | 3.08 | 0.33% | 407,565 |
| Dec 23, 2024 | 3.07 | 3.09 | 3.06 | 3.07 | 3.07 | -0.65% | 1,262,705 |
| Dec 20, 2024 | 3.07 | 3.09 | 3.07 | 3.09 | 3.09 | 0.65% | 3,458,749 |
| Dec 19, 2024 | 3.09 | 3.09 | 3.07 | 3.07 | 3.07 | - | 3,968,917 |
| Dec 18, 2024 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | - | 2,248,496 |
| Dec 17, 2024 | 3.08 | 3.09 | 3.06 | 3.07 | 3.07 | -0.65% | 2,623,996 |
| Dec 16, 2024 | 3.08 | 3.09 | 3.08 | 3.09 | 3.09 | 0.32% | 4,223,527 |
| Dec 13, 2024 | 3.08 | 3.11 | 3.08 | 3.08 | 3.08 | -0.32% | 3,577,151 |
| Dec 12, 2024 | 3.09 | 3.10 | 3.07 | 3.09 | 3.09 | 1.64% | 6,677,495 |
| Dec 11, 2024 | 3.02 | 3.04 | 3.02 | 3.04 | 3.04 | 0.50% | 2,737,663 |
| Dec 10, 2024 | 3.03 | 3.03 | 3.02 | 3.03 | 3.03 | -0.17% | 3,698,877 |
| Dec 9, 2024 | 3.04 | 3.05 | 3.01 | 3.03 | 3.03 | -20.68% | 22,729,703 |
| Dec 6, 2024 | 3.88 | 3.95 | 3.77 | 3.82 | 3.82 | -3.05% | 1,150,762 |
| Dec 5, 2024 | 4.06 | 4.14 | 3.74 | 3.94 | 3.94 | -5.52% | 1,222,290 |
| Dec 4, 2024 | 3.86 | 4.17 | 3.84 | 4.17 | 4.17 | 6.38% | 1,982,415 |
| Dec 3, 2024 | 3.90 | 4.12 | 3.74 | 3.92 | 3.92 | 5.09% | 1,554,382 |
| Dec 2, 2024 | 3.61 | 3.76 | 3.55 | 3.73 | 3.73 | 3.32% | 1,256,458 |
| Nov 29, 2024 | 3.67 | 3.84 | 3.61 | 3.61 | 3.61 | -4.50% | 1,896,957 |
| Nov 27, 2024 | 4.03 | 4.21 | 3.77 | 3.78 | 3.78 | -5.97% | 2,407,242 |
| Nov 26, 2024 | 3.97 | 4.20 | 3.87 | 4.02 | 4.02 | 5.79% | 2,175,458 |
| Nov 25, 2024 | 3.70 | 3.82 | 3.70 | 3.80 | 3.80 | 1.88% | 1,547,515 |
| Nov 22, 2024 | 3.84 | 3.90 | 3.69 | 3.73 | 3.73 | -2.86% | 1,824,534 |