Invesco Senior Income Trust (VVR)
NYSE: VVR · Real-Time Price · USD
3.780
+0.020 (0.53%)
At close: Aug 1, 2025, 4:00 PM
3.790
+0.010 (0.26%)
After-hours: Aug 1, 2025, 7:23 PM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 3.76 | 3.78 | 3.74 | 3.78 | 3.78 | 0.53% | 369,670 |
| Jul 31, 2025 | 3.77 | 3.79 | 3.73 | 3.76 | 3.76 | 0.27% | 683,178 |
| Jul 30, 2025 | 3.75 | 3.75 | 3.73 | 3.75 | 3.75 | 0.27% | 404,103 |
| Jul 29, 2025 | 3.75 | 3.76 | 3.72 | 3.74 | 3.74 | 0.27% | 227,994 |
| Jul 28, 2025 | 3.73 | 3.76 | 3.72 | 3.73 | 3.73 | -0.27% | 450,694 |
| Jul 25, 2025 | 3.71 | 3.74 | 3.70 | 3.74 | 3.74 | 0.54% | 449,689 |
| Jul 24, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.72 | -0.80% | 707,842 |
| Jul 23, 2025 | 3.75 | 3.76 | 3.72 | 3.75 | 3.75 | 0.27% | 454,170 |
| Jul 22, 2025 | 3.72 | 3.74 | 3.72 | 3.74 | 3.74 | 0.81% | 335,512 |
| Jul 21, 2025 | 3.70 | 3.76 | 3.70 | 3.71 | 3.71 | 0.27% | 552,427 |
| Jul 18, 2025 | 3.77 | 3.78 | 3.69 | 3.70 | 3.70 | -1.60% | 929,278 |
| Jul 17, 2025 | 3.78 | 3.80 | 3.73 | 3.76 | 3.76 | -0.53% | 517,704 |
| Jul 16, 2025 | 3.77 | 3.78 | 3.75 | 3.78 | 3.78 | -0.53% | 315,853 |
| Jul 15, 2025 | 3.81 | 3.81 | 3.77 | 3.80 | 3.76 | - | 449,803 |
| Jul 14, 2025 | 3.82 | 3.82 | 3.78 | 3.80 | 3.76 | -0.78% | 451,151 |
| Jul 11, 2025 | 3.83 | 3.83 | 3.80 | 3.83 | 3.79 | - | 295,714 |
| Jul 10, 2025 | 3.82 | 3.83 | 3.80 | 3.83 | 3.79 | 0.26% | 295,638 |
| Jul 9, 2025 | 3.82 | 3.83 | 3.80 | 3.82 | 3.78 | - | 489,373 |
| Jul 8, 2025 | 3.81 | 3.82 | 3.80 | 3.82 | 3.78 | 0.79% | 373,514 |
| Jul 7, 2025 | 3.81 | 3.81 | 3.79 | 3.79 | 3.75 | -1.04% | 305,106 |
| Jul 3, 2025 | 3.82 | 3.83 | 3.80 | 3.83 | 3.79 | 0.52% | 249,297 |
| Jul 2, 2025 | 3.82 | 3.82 | 3.79 | 3.81 | 3.77 | 0.26% | 462,808 |
| Jul 1, 2025 | 3.81 | 3.83 | 3.77 | 3.80 | 3.76 | - | 617,414 |
| Jun 30, 2025 | 3.76 | 3.82 | 3.75 | 3.80 | 3.76 | 1.60% | 1,659,764 |
| Jun 27, 2025 | 3.73 | 3.74 | 3.71 | 3.74 | 3.70 | 0.54% | 478,972 |
| Jun 26, 2025 | 3.72 | 3.73 | 3.71 | 3.72 | 3.68 | - | 430,241 |
| Jun 25, 2025 | 3.73 | 3.74 | 3.70 | 3.72 | 3.68 | 0.27% | 598,760 |
| Jun 24, 2025 | 3.65 | 3.71 | 3.63 | 3.71 | 3.67 | 2.20% | 473,188 |
| Jun 23, 2025 | 3.63 | 3.64 | 3.60 | 3.63 | 3.59 | 0.55% | 633,301 |
| Jun 20, 2025 | 3.68 | 3.69 | 3.58 | 3.61 | 3.57 | -1.90% | 937,757 |
| Jun 18, 2025 | 3.71 | 3.73 | 3.64 | 3.68 | 3.64 | -0.81% | 520,492 |
| Jun 17, 2025 | 3.74 | 3.74 | 3.71 | 3.71 | 3.67 | -1.59% | 295,932 |
| Jun 16, 2025 | 3.78 | 3.78 | 3.75 | 3.77 | 3.70 | 0.27% | 389,369 |
| Jun 13, 2025 | 3.75 | 3.76 | 3.70 | 3.76 | 3.69 | 0.53% | 479,242 |
| Jun 12, 2025 | 3.78 | 3.79 | 3.73 | 3.74 | 3.67 | -0.27% | 515,419 |
| Jun 11, 2025 | 3.71 | 3.78 | 3.70 | 3.75 | 3.68 | 0.81% | 799,073 |
| Jun 10, 2025 | 3.68 | 3.73 | 3.68 | 3.72 | 3.65 | 0.54% | 280,703 |
| Jun 9, 2025 | 3.68 | 3.71 | 3.64 | 3.70 | 3.63 | 0.82% | 1,040,752 |
| Jun 6, 2025 | 3.75 | 3.75 | 3.67 | 3.67 | 3.60 | -1.87% | 400,601 |
| Jun 5, 2025 | 3.74 | 3.74 | 3.70 | 3.74 | 3.67 | 0.81% | 374,159 |
| Jun 4, 2025 | 3.73 | 3.74 | 3.69 | 3.71 | 3.64 | -0.80% | 316,761 |
| Jun 3, 2025 | 3.77 | 3.77 | 3.72 | 3.74 | 3.67 | -0.80% | 405,359 |
| Jun 2, 2025 | 3.70 | 3.78 | 3.66 | 3.77 | 3.70 | 1.89% | 785,091 |
| May 30, 2025 | 3.69 | 3.70 | 3.65 | 3.70 | 3.63 | 0.54% | 462,858 |
| May 29, 2025 | 3.69 | 3.69 | 3.65 | 3.68 | 3.61 | 0.55% | 467,166 |
| May 28, 2025 | 3.64 | 3.69 | 3.64 | 3.66 | 3.59 | - | 619,376 |
| May 27, 2025 | 3.67 | 3.69 | 3.64 | 3.66 | 3.59 | 0.27% | 548,276 |
| May 23, 2025 | 3.56 | 3.65 | 3.56 | 3.65 | 3.58 | 2.82% | 621,452 |
| May 22, 2025 | 3.58 | 3.61 | 3.55 | 3.55 | 3.48 | -0.56% | 674,047 |
| May 21, 2025 | 3.61 | 3.61 | 3.56 | 3.57 | 3.50 | -0.56% | 419,295 |