Revance Therapeutics, Inc. (RVNC)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 3.3000 | 3.5600 | 3.2100 | 3.4000 | 3.4000 | 2,269,826 |
| Apr 25, 2024 | 3.5000 | 3.5000 | 3.2300 | 3.2900 | 3.2900 | 2,646,600 |
| Apr 24, 2024 | 3.6400 | 3.7500 | 3.5390 | 3.5700 | 3.5700 | 1,789,000 |
| Apr 23, 2024 | 3.6400 | 3.8100 | 3.6200 | 3.6600 | 3.6600 | 1,588,700 |
| Apr 22, 2024 | 3.8300 | 3.8700 | 3.6100 | 3.6400 | 3.6400 | 1,812,700 |
| Apr 19, 2024 | 3.8000 | 3.8700 | 3.7100 | 3.7800 | 3.7800 | 1,647,400 |
| Apr 18, 2024 | 3.7500 | 3.8200 | 3.6250 | 3.7900 | 3.7900 | 1,598,000 |
| Apr 17, 2024 | 3.8700 | 3.9000 | 3.7400 | 3.7600 | 3.7600 | 1,740,200 |
| Apr 16, 2024 | 3.9700 | 3.9700 | 3.7200 | 3.8100 | 3.8100 | 2,419,400 |
| Apr 15, 2024 | 4.0800 | 4.1900 | 3.9600 | 3.9700 | 3.9700 | 2,122,000 |
| Apr 12, 2024 | 4.3900 | 4.4500 | 4.1000 | 4.1300 | 4.1300 | 1,577,100 |
| Apr 11, 2024 | 4.4500 | 4.5300 | 4.2100 | 4.4400 | 4.4400 | 1,882,000 |
| Apr 10, 2024 | 4.4700 | 4.5750 | 4.3100 | 4.4100 | 4.4100 | 1,590,800 |
| Apr 09, 2024 | 4.4900 | 4.9400 | 4.4700 | 4.6900 | 4.6900 | 1,774,700 |
| Apr 08, 2024 | 4.3800 | 4.4700 | 4.3550 | 4.4500 | 4.4500 | 833,500 |
| Apr 05, 2024 | 4.3700 | 4.4700 | 4.3300 | 4.4100 | 4.4100 | 1,263,200 |
| Apr 04, 2024 | 4.6500 | 4.7000 | 4.3600 | 4.4100 | 4.4100 | 1,057,500 |
| Apr 03, 2024 | 4.5200 | 4.6400 | 4.3700 | 4.5500 | 4.5500 | 1,333,700 |
| Apr 02, 2024 | 4.6100 | 4.6300 | 4.4500 | 4.5100 | 4.5100 | 1,722,300 |
| Apr 01, 2024 | 4.9900 | 4.9900 | 4.6600 | 4.7300 | 4.7300 | 1,141,600 |
| Mar 28, 2024 | 5.0000 | 5.0300 | 4.8550 | 4.9200 | 4.9200 | 1,245,000 |
| Mar 27, 2024 | 4.7800 | 4.9550 | 4.6800 | 4.9400 | 4.9400 | 1,568,900 |
| Mar 26, 2024 | 4.7000 | 4.9000 | 4.6300 | 4.7000 | 4.7000 | 1,108,800 |
| Mar 25, 2024 | 4.9200 | 5.0200 | 4.5700 | 4.6500 | 4.6500 | 1,448,300 |
| Mar 22, 2024 | 5.1600 | 5.1600 | 4.8600 | 4.8700 | 4.8700 | 968,600 |
| Mar 21, 2024 | 5.1000 | 5.4200 | 5.0950 | 5.1900 | 5.1900 | 1,462,500 |
| Mar 20, 2024 | 4.8800 | 5.1100 | 4.7700 | 5.0700 | 5.0700 | 1,692,800 |
| Mar 19, 2024 | 4.9400 | 5.1700 | 4.8700 | 4.9300 | 4.9300 | 1,815,200 |
| Mar 18, 2024 | 5.3000 | 5.3500 | 4.8800 | 4.9400 | 4.9400 | 2,846,700 |
| Mar 15, 2024 | 5.5100 | 5.5100 | 5.3000 | 5.3050 | 5.3050 | 1,884,300 |
| Mar 14, 2024 | 6.0000 | 6.0200 | 5.4000 | 5.4300 | 5.4300 | 1,915,000 |
| Mar 13, 2024 | 6.2300 | 6.3700 | 5.9600 | 6.0200 | 6.0200 | 1,511,600 |
| Mar 12, 2024 | 6.1400 | 6.3400 | 5.9200 | 6.2850 | 6.2850 | 1,829,000 |
| Mar 11, 2024 | 6.3000 | 6.4680 | 6.1100 | 6.2600 | 6.2600 | 2,004,000 |
| Mar 08, 2024 | 6.2800 | 6.4080 | 5.8300 | 6.0100 | 6.0100 | 1,370,800 |
| Mar 07, 2024 | 6.4100 | 6.4270 | 6.1200 | 6.1600 | 6.1600 | 1,279,500 |
| Mar 06, 2024 | 6.6500 | 6.7300 | 6.1900 | 6.3400 | 6.3400 | 2,242,300 |
| Mar 05, 2024 | 6.1500 | 6.7200 | 6.0400 | 6.5000 | 6.5000 | 3,506,000 |
| Mar 04, 2024 | 6.1700 | 6.4100 | 5.8300 | 6.0700 | 6.0700 | 6,587,000 |
| Mar 01, 2024 | 7.3300 | 7.5600 | 6.9600 | 6.9800 | 6.9800 | 3,590,400 |
| Feb 29, 2024 | 6.1500 | 7.4700 | 5.7900 | 7.1400 | 7.1400 | 7,068,500 |
| Feb 28, 2024 | 5.5900 | 5.6900 | 5.4550 | 5.6600 | 5.6600 | 1,673,100 |
| Feb 27, 2024 | 5.8200 | 5.8200 | 5.5800 | 5.7000 | 5.7000 | 1,189,900 |
| Feb 26, 2024 | 5.4500 | 5.8550 | 5.4000 | 5.6900 | 5.6900 | 1,319,400 |
| Feb 23, 2024 | 5.2600 | 5.6200 | 5.2300 | 5.4900 | 5.4900 | 1,404,900 |
| Feb 22, 2024 | 5.3400 | 5.3800 | 5.2000 | 5.3100 | 5.3100 | 1,264,900 |
| Feb 21, 2024 | 5.5200 | 5.5600 | 5.3200 | 5.3700 | 5.3700 | 962,500 |
| Feb 20, 2024 | 5.4600 | 5.7700 | 5.4230 | 5.5100 | 5.5100 | 805,400 |
| Feb 16, 2024 | 5.4600 | 5.6080 | 5.3200 | 5.5600 | 5.5600 | 1,129,400 |
| Feb 15, 2024 | 5.6900 | 5.8000 | 5.4300 | 5.5800 | 5.5800 | 1,556,800 |
| Feb 14, 2024 | 5.3800 | 5.7500 | 5.2900 | 5.5800 | 5.5800 | 1,440,500 |
| Feb 13, 2024 | 5.4900 | 5.5500 | 5.1950 | 5.2200 | 5.2200 | 1,896,500 |
| Feb 12, 2024 | 5.9000 | 6.0400 | 5.7300 | 5.7700 | 5.7700 | 2,070,600 |
| Feb 09, 2024 | 5.5000 | 5.9850 | 5.3900 | 5.9100 | 5.9100 | 1,151,600 |
| Feb 08, 2024 | 5.3600 | 5.5200 | 5.0950 | 5.4200 | 5.4200 | 1,682,500 |
| Feb 07, 2024 | 5.9000 | 5.9000 | 5.3600 | 5.3800 | 5.3800 | 1,483,500 |
| Feb 06, 2024 | 5.0800 | 5.9500 | 5.0500 | 5.9200 | 5.9200 | 1,710,500 |
| Feb 05, 2024 | 5.2400 | 5.2950 | 5.1000 | 5.1000 | 5.1000 | 1,041,000 |
| Feb 02, 2024 | 5.2100 | 5.4750 | 5.0300 | 5.3700 | 5.3700 | 1,811,500 |
| Feb 01, 2024 | 5.1100 | 5.3200 | 5.0000 | 5.1500 | 5.1500 | 2,151,800 |
| Jan 31, 2024 | 5.4500 | 5.5000 | 5.0300 | 5.0300 | 5.0300 | 2,041,400 |
| Jan 30, 2024 | 6.1100 | 6.1100 | 5.4750 | 5.5050 | 5.5050 | 1,578,600 |
| Jan 29, 2024 | 5.7100 | 6.0900 | 5.3600 | 6.0400 | 6.0400 | 1,672,400 |
| Jan 26, 2024 | 6.0000 | 6.1800 | 5.9000 | 5.9600 | 5.9600 | 737,700 |
| Jan 25, 2024 | 5.8100 | 5.9300 | 5.5800 | 5.9300 | 5.9300 | 1,294,700 |
| Jan 24, 2024 | 6.2000 | 6.4100 | 5.7000 | 5.7100 | 5.7100 | 1,727,900 |
| Jan 23, 2024 | 6.1800 | 6.2600 | 5.8750 | 6.0300 | 6.0300 | 888,700 |
| Jan 22, 2024 | 5.7200 | 6.4180 | 5.7200 | 6.0300 | 6.0300 | 1,365,400 |
| Jan 19, 2024 | 5.8000 | 5.8700 | 5.5500 | 5.6600 | 5.6600 | 1,418,900 |
| Jan 18, 2024 | 6.1000 | 6.1300 | 5.7300 | 5.8000 | 5.8000 | 1,545,900 |
| Jan 17, 2024 | 5.5200 | 6.0950 | 5.4650 | 6.0600 | 6.0600 | 2,233,200 |
| Jan 16, 2024 | 5.8900 | 5.8900 | 5.6000 | 5.7200 | 5.7200 | 1,827,700 |
| Jan 12, 2024 | 6.3800 | 6.6800 | 5.8800 | 5.9400 | 5.9400 | 2,333,700 |
| Jan 11, 2024 | 6.7100 | 6.7600 | 6.2930 | 6.3100 | 6.3100 | 1,937,400 |
| Jan 10, 2024 | 7.1500 | 7.1500 | 6.7250 | 6.7900 | 6.7900 | 1,582,600 |
| Jan 09, 2024 | 7.0000 | 7.5870 | 6.7150 | 7.0300 | 7.0300 | 2,323,600 |
| Jan 08, 2024 | 7.2500 | 7.5000 | 6.6700 | 7.0500 | 7.0500 | 4,209,700 |
| Jan 05, 2024 | 8.6500 | 8.7200 | 8.2200 | 8.3500 | 8.3500 | 1,145,400 |
| Jan 04, 2024 | 8.6600 | 8.9750 | 8.6000 | 8.7900 | 8.7900 | 809,000 |
| Jan 03, 2024 | 9.1900 | 9.1900 | 8.5100 | 8.6200 | 8.6200 | 1,449,700 |
| Jan 02, 2024 | 9.0100 | 9.7450 | 8.5800 | 9.3100 | 9.3100 | 1,410,700 |
| Dec 29, 2023 | 8.9100 | 8.9500 | 8.5900 | 8.7900 | 8.7900 | 695,900 |
| Dec 28, 2023 | 8.9100 | 9.1500 | 8.7300 | 8.8800 | 8.8800 | 800,200 |
| Dec 27, 2023 | 8.9500 | 9.0900 | 8.8000 | 8.9700 | 8.9700 | 681,300 |
| Dec 26, 2023 | 8.6200 | 8.8900 | 8.4900 | 8.8300 | 8.8300 | 735,900 |
| Dec 22, 2023 | 8.5800 | 8.8100 | 8.4500 | 8.5700 | 8.5700 | 1,146,600 |
| Dec 21, 2023 | 7.7100 | 8.5900 | 7.7100 | 8.4300 | 8.4300 | 1,329,200 |
| Dec 20, 2023 | 8.2400 | 8.2400 | 7.5500 | 7.5800 | 7.5800 | 1,731,700 |
| Dec 19, 2023 | 8.0800 | 8.2800 | 8.0200 | 8.2400 | 8.2400 | 1,613,000 |
| Dec 18, 2023 | 8.0900 | 8.2800 | 7.8500 | 7.8900 | 7.8900 | 961,800 |
| Dec 15, 2023 | 8.5600 | 8.6700 | 7.9200 | 8.0800 | 8.0800 | 2,431,500 |
| Dec 14, 2023 | 8.2100 | 8.8300 | 8.2100 | 8.4800 | 8.4800 | 2,227,400 |
| Dec 13, 2023 | 7.3700 | 7.9500 | 7.0600 | 7.9200 | 7.9200 | 1,309,500 |
| Dec 12, 2023 | 7.3400 | 7.4600 | 7.0300 | 7.4100 | 7.4100 | 1,075,800 |
| Dec 11, 2023 | 7.3500 | 7.6050 | 7.1300 | 7.4100 | 7.4100 | 1,091,800 |
| Dec 08, 2023 | 7.0400 | 7.5400 | 6.9400 | 7.3700 | 7.3700 | 1,229,100 |
| Dec 07, 2023 | 7.0400 | 7.2000 | 6.9300 | 7.0900 | 7.0900 | 1,162,600 |
| Dec 06, 2023 | 7.4500 | 7.4500 | 7.0300 | 7.0500 | 7.0500 | 1,129,100 |
| Dec 05, 2023 | 7.3600 | 7.4850 | 7.1500 | 7.3500 | 7.3500 | 1,599,700 |
| Dec 04, 2023 | 7.2100 | 7.5500 | 7.1100 | 7.4300 | 7.4300 | 1,039,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.