Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
RVNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23 2024 | 5.365 | -0.45 | -7.66% | 5.14 | 5.44 | 5.11 | 8,809,003 |
| Sep 20 2024 | 5.81 | -0.04 | -0.68% | 5.85 | 5.905 | 5.74 | 5,475,959 |
| Sep 19 2024 | 5.85 | -0.14 | -2.34% | 5.945 | 5.995 | 5.72 | 5,313,815 |
| Sep 18 2024 | 5.99 | 0.03 | 0.42% | 5.95 | 6.30 | 5.91 | 5,453,621 |
| Sep 17 2024 | 5.965 | -0.01 | -0.08% | 6.18 | 6.265 | 5.845 | 5,224,046 |
| Sep 16 2024 | 5.97 | -0.58 | -8.85% | 6.545 | 6.55 | 5.44 | 20,612,257 |
| Sep 13 2024 | 6.55 | -0.01 | -0.15% | 6.58 | 6.59 | 6.54 | 10,096,237 |
| Sep 12 2024 | 6.56 | -0.02 | -0.30% | 6.585 | 6.59 | 6.54 | 7,898,109 |
| Sep 11 2024 | 6.58 | 0.01 | 0.15% | 6.57 | 6.59 | 6.56 | 2,968,796 |
| Sep 10 2024 | 6.57 | -0.02 | -0.23% | 6.57 | 6.58 | 6.55 | 3,064,206 |
| Sep 09 2024 | 6.585 | 0.00 | 0.08% | 6.58 | 6.59 | 6.57 | 2,532,833 |
| Sep 06 2024 | 6.58 | 0.01 | 0.15% | 6.56 | 6.58 | 6.56 | 2,068,111 |
| Sep 05 2024 | 6.57 | -0.01 | -0.15% | 6.58 | 6.58 | 6.55 | 9,458,240 |
| Sep 04 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.59 | 6.57 | 3,552,699 |
| Sep 03 2024 | 6.59 | 0.02 | 0.30% | 6.57 | 6.59 | 6.57 | 3,262,553 |
| Aug 30 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.59 | 6.57 | 1,459,253 |
| Aug 29 2024 | 6.57 | -0.01 | -0.15% | 6.59 | 6.59 | 6.55 | 2,890,787 |
| Aug 28 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.59 | 6.575 | 1,833,568 |
| Aug 27 2024 | 6.59 | 0.01 | 0.15% | 6.59 | 6.59 | 6.58 | 1,669,946 |
| Aug 26 2024 | 6.58 | -0.02 | -0.30% | 6.59 | 6.60 | 6.58 | 2,651,232 |
| Aug 23 2024 | 6.60 | 0.01 | 0.15% | 6.59 | 6.60 | 6.58 | 2,674,176 |
| Aug 22 2024 | 6.59 | -0.01 | -0.08% | 6.59 | 6.60 | 6.58 | 5,664,175 |
| Aug 21 2024 | 6.595 | -0.01 | -0.08% | 6.59 | 6.60 | 6.57 | 6,034,086 |
| Aug 20 2024 | 6.60 | -0.01 | -0.15% | 6.62 | 6.64 | 6.58 | 13,344,489 |
| Aug 19 2024 | 6.61 | -0.01 | -0.15% | 6.62 | 6.65 | 6.60 | 4,546,563 |
| Aug 16 2024 | 6.62 | 0.03 | 0.46% | 6.595 | 6.63 | 6.59 | 6,842,450 |
| Aug 15 2024 | 6.59 | 0.01 | 0.15% | 6.58 | 6.59 | 6.575 | 8,236,770 |
| Aug 14 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.60 | 6.57 | 7,895,600 |
| Aug 13 2024 | 6.59 | -0.01 | -0.15% | 6.5701 | 6.59 | 6.57 | 12,607,842 |
| Aug 12 2024 | 6.60 | 3.07 | 86.97% | 6.555 | 6.60 | 6.43 | 61,896,398 |
| Aug 09 2024 | 3.53 | 0.58 | 19.66% | 3.10 | 3.72 | 3.10 | 5,106,580 |
| Aug 08 2024 | 2.95 | 0.13 | 4.61% | 2.98 | 3.08 | 2.82 | 2,802,940 |
| Aug 07 2024 | 2.82 | -0.26 | -8.44% | 3.18 | 3.23 | 2.80 | 2,108,247 |
| Aug 06 2024 | 3.08 | 0.02 | 0.65% | 3.11 | 3.20 | 3.009 | 1,101,934 |
| Aug 05 2024 | 3.06 | -0.14 | -4.38% | 2.79 | 3.15 | 2.755 | 1,595,744 |
| Aug 02 2024 | 3.20 | -0.17 | -5.04% | 3.37 | 3.37 | 3.15 | 1,877,642 |
| Aug 01 2024 | 3.37 | -0.41 | -10.85% | 3.72 | 3.74 | 3.315 | 2,065,017 |
| Jul 31 2024 | 3.78 | 0.08 | 2.16% | 3.72 | 4.00 | 3.60 | 2,430,871 |
| Jul 30 2024 | 3.70 | -0.09 | -2.37% | 3.81 | 3.90 | 3.6717 | 1,437,159 |
| Jul 29 2024 | 3.79 | -0.13 | -3.32% | 3.94 | 4.00 | 3.755 | 1,157,698 |
| Jul 26 2024 | 3.92 | 0.16 | 4.26% | 3.91 | 4.13 | 3.72 | 1,766,101 |
| Jul 25 2024 | 3.76 | -0.17 | -4.33% | 3.89 | 4.15 | 3.75 | 2,109,833 |
| Jul 24 2024 | 3.93 | -0.41 | -9.45% | 4.25 | 4.39 | 3.82 | 2,123,795 |
| Jul 23 2024 | 4.34 | 0.33 | 8.31% | 4.07 | 4.36 | 3.96 | 2,311,225 |
| Jul 22 2024 | 4.007 | 0.37 | 10.23% | 3.69 | 4.145 | 3.605 | 1,294,988 |
| Jul 19 2024 | 3.635 | -0.02 | -0.41% | 3.615 | 3.73 | 3.595 | 1,049,412 |
| Jul 18 2024 | 3.65 | -0.31 | -7.83% | 4.00 | 4.00 | 3.56 | 2,133,757 |
| Jul 17 2024 | 3.96 | -0.29 | -6.82% | 4.08 | 4.378 | 3.89 | 2,910,339 |
| Jul 16 2024 | 4.25 | 0.44 | 11.55% | 3.86 | 4.31 | 3.78 | 2,529,916 |
| Jul 15 2024 | 3.81 | 0.23 | 6.42% | 3.67 | 3.88 | 3.4402 | 2,246,376 |
| Jul 12 2024 | 3.58 | 0.31 | 9.48% | 3.36 | 3.70 | 3.33 | 2,794,186 |
| Jul 11 2024 | 3.27 | 0.36 | 12.37% | 3.03 | 3.32 | 3.03 | 2,240,886 |
| Jul 10 2024 | 2.91 | 0.02 | 0.69% | 2.91 | 3.09 | 2.85 | 1,344,159 |
| Jul 09 2024 | 2.89 | 0.10 | 3.40% | 2.78 | 2.98 | 2.75 | 1,299,533 |
| Jul 08 2024 | 2.795 | 0.13 | 4.68% | 2.73 | 2.88 | 2.71 | 1,439,798 |
| Jul 05 2024 | 2.67 | -0.01 | -0.37% | 2.63 | 2.74 | 2.59 | 1,097,976 |
| Jul 03 2024 | 2.68 | 0.26 | 10.74% | 2.43 | 2.68 | 2.41 | 1,091,224 |
| Jul 02 2024 | 2.42 | -0.15 | -5.84% | 2.59 | 2.59 | 2.395 | 1,182,930 |
| Jul 01 2024 | 2.57 | 0.00 | 0.00% | 2.57 | 2.75 | 2.53 | 1,762,259 |
| Jun 28 2024 | 2.57 | -0.01 | -0.39% | 2.58 | 2.64 | 2.47 | 6,732,936 |
| Jun 27 2024 | 2.58 | 0.24 | 10.26% | 2.36 | 2.58 | 2.31 | 1,833,877 |
| Jun 26 2024 | 2.34 | -0.01 | -0.43% | 2.35 | 2.41 | 2.30 | 1,263,775 |
