Revance Therapeutics Inc (RVNC)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3006 | 8.25824175824 | 3.64 | 4.39 | 3.5601 | 1866009 | 3.97255722 | CS |
| 4 | 1.3706 | 53.3307392996 | 2.57 | 4.39 | 2.395 | 1866830 | 3.53183723 | CS |
| 12 | 0.0206 | 0.525510204082 | 3.92 | 4.475 | 2.3 | 1921942 | 3.22010598 | CS |
| 26 | -2.0594 | -34.3233333333 | 6 | 7.56 | 2.3 | 1880185 | 4.25967386 | CS |
| 52 | -18.6794 | -82.5791335102 | 22.62 | 24.87 | 2.3 | 1843913 | 7.83926934 | CS |
| 156 | -26.0594 | -86.8646666667 | 30 | 37.98 | 2.3 | 1344441 | 16.40079409 | CS |
| 260 | -7.5894 | -65.8230702515 | 11.53 | 37.98 | 2.3 | 1027745 | 17.78394957 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 3.92 | 0.16 | 4.26 | 3.91 | 4.13 | 3.72 | 1766101 |
| 1721946900 | 3.76 | -0.17 | -4.33 | 3.89 | 4.15 | 3.75 | 2109833 |
| 1721860500 | 3.93 | -0.41 | -9.45 | 4.25 | 4.39 | 3.82 | 2123795 |
| 1721774100 | 4.34 | 0.33 | 8.31 | 4.07 | 4.36 | 3.96 | 2311225 |
| 1721687700 | 4.007 | 0.37 | 10.23 | 3.69 | 4.1449999 | 3.605 | 1294988 |
| 1721428500 | 3.635 | -0.02 | -0.41 | 3.615 | 3.73 | 3.595 | 1049412 |
| 1721342100 | 3.65 | -0.31 | -7.83 | 4 | 4 | 3.56 | 2133757 |
| 1721255700 | 3.96 | -0.29 | -6.82 | 4.08 | 4.378 | 3.89 | 2910339 |
| 1721169300 | 4.25 | 0.44 | 11.55 | 3.86 | 4.3099999 | 3.78 | 2529916 |
| 1721082900 | 3.81 | 0.23 | 6.42 | 3.67 | 3.88 | 3.4402 | 2246376 |
| 1720823700 | 3.58 | 0.31 | 9.48 | 3.36 | 3.7 | 3.33 | 2794186 |
| 1720737300 | 3.27 | 0.36 | 12.37 | 3.0299999 | 3.32 | 3.0299999 | 2240886 |
| 1720650900 | 2.91 | 0.02 | 0.69 | 2.91 | 3.09 | 2.85 | 1344159 |
| 1720564500 | 2.89 | 0.1 | 3.40 | 2.7799999 | 2.98 | 2.75 | 1299533 |
| 1720478100 | 2.795 | 0.13 | 4.68 | 2.73 | 2.88 | 2.71 | 1439798 |
| 1720218900 | 2.67 | -0.01 | -0.37 | 2.63 | 2.74 | 2.59 | 1097976 |
| 1720040640 | 2.68 | 0.26 | 10.74 | 2.43 | 2.68 | 2.41 | 1091224 |
| 1719959700 | 2.42 | -0.15 | -5.84 | 2.59 | 2.59 | 2.395 | 1182930 |
| 1719873300 | 2.57 | 0 | 0.00 | 2.57 | 2.75 | 2.5299999 | 1762259 |
| 1719614100 | 2.57 | -0.01 | -0.39 | 2.58 | 2.64 | 2.47 | 6732936 |
| 1719527700 | 2.58 | 0.24 | 10.26 | 2.36 | 2.58 | 2.31 | 1833877 |
| 1719441300 | 2.34 | -0.01 | -0.43 | 2.35 | 2.41 | 2.3 | 1263775 |
| 1719354900 | 2.35 | -0.22 | -8.56 | 2.57 | 2.59 | 2.34 | 1675161 |
| 1719268500 | 2.57 | -0.09 | -3.38 | 2.7 | 2.7799 | 2.56 | 1217533 |
| 1719009300 | 2.66 | -0.21 | -7.32 | 2.89 | 3 | 2.6549999 | 2718456 |
| 1718922900 | 2.87 | 0.07 | 2.50 | 2.81 | 2.88 | 2.745 | 828936 |
| 1718750100 | 2.8 | 0 | 0.00 | 2.7799999 | 2.9 | 2.735 | 1429097 |
| 1718663700 | 2.8 | -0.02 | -0.71 | 2.8 | 2.86 | 2.74 | 1458811 |
| 1718404500 | 2.82 | -0.15 | -5.05 | 2.95 | 3 | 2.77 | 1217934 |
| 1718318100 | 2.97 | -0.06 | -1.82 | 3.0299999 | 3.145 | 2.96 | 781741 |
| 1718231700 | 3.025 | 0.09 | 2.89 | 3.07 | 3.21 | 3.02 | 1400434 |
| 1718145300 | 2.94 | 0.2 | 7.30 | 2.73 | 2.96 | 2.72 | 1622467 |
| 1718058900 | 2.74 | 0.04 | 1.48 | 2.66 | 2.7599999 | 2.57 | 1228308 |
| 1717799700 | 2.7 | -0.2 | -6.90 | 2.86 | 2.915 | 2.68 | 1253466 |
| 1717713300 | 2.9 | -0.13 | -4.29 | 3.0299999 | 3.04 | 2.88 | 1028739 |
| 1717626900 | 3.0299999 | 0.12 | 4.12 | 2.93 | 3.1349999 | 2.8811 | 1596925 |
| 1717540500 | 2.91 | -0.1 | -3.32 | 3.0099999 | 3.02 | 2.8 | 1381611 |
| 1717454100 | 3.0099999 | 0.17 | 5.99 | 2.92 | 3.17 | 2.88 | 2633143 |
| 1717194900 | 2.84 | -0.05 | -1.73 | 2.89 | 3 | 2.81 | 1939380 |
| 1717108500 | 2.89 | 0.09 | 3.21 | 2.84 | 2.94 | 2.77 | 1820457 |
| 1717022100 | 2.8 | 0.13 | 4.87 | 2.68 | 2.84 | 2.605 | 2406526 |
| 1716935700 | 2.67 | -0.04 | -1.48 | 2.745 | 2.769 | 2.59 | 1653728 |
| 1716590100 | 2.71 | 0.04 | 1.50 | 2.7 | 2.7599999 | 2.63 | 1517568 |
| 1716503700 | 2.67 | -0.25 | -8.56 | 2.95 | 2.9552 | 2.625 | 2869383 |
| 1716417300 | 2.92 | -0.09 | -2.99 | 3.0099999 | 3.12 | 2.92 | 1917432 |
| 1716330900 | 3.0099999 | -0.15 | -4.75 | 3.13 | 3.1589 | 2.98 | 1885206 |
| 1716244500 | 3.16 | 0.14 | 4.64 | 3.04 | 3.18 | 2.9 | 2471497 |
| 1715985300 | 3.02 | -0.14 | -4.43 | 3.18 | 3.205 | 3.02 | 2196549 |
| 1715898900 | 3.16 | -0.15 | -4.53 | 3.31 | 3.35 | 3.11 | 2416397 |
| 1715812500 | 3.31 | -0.17 | -4.89 | 3.58 | 3.65 | 3.27 | 2559921 |
| 1715726100 | 3.48 | 0.16 | 4.82 | 3.4 | 3.555 | 3.37 | 3961981 |
| 1715639700 | 3.32 | 0 | 0.00 | 3.4 | 3.6 | 3.225 | 2845220 |
| 1715380500 | 3.32 | -0.97 | -22.61 | 4.05 | 4.05 | 3 | 8064551 |
| 1715294100 | 4.29 | 0.02 | 0.47 | 4.3099999 | 4.475 | 4.2501 | 1461057 |
| 1715207700 | 4.2699999 | -0.11 | -2.51 | 4.3 | 4.35 | 4.19 | 1133883 |
| 1715121300 | 4.38 | 0.28 | 6.83 | 4.12 | 4.4 | 4.105 | 1346927 |
| 1715034900 | 4.1 | 0.15 | 3.80 | 4 | 4.11 | 3.925 | 1137692 |
| 1714775700 | 3.95 | 0.18 | 4.77 | 3.92 | 4.07 | 3.88 | 1533384 |
| 1714689300 | 3.77 | -0.03 | -0.66 | 3.91 | 3.99 | 3.655 | 1256213 |
| 1714602900 | 3.795 | 0.19 | 5.12 | 3.75 | 4.0575 | 3.65 | 1960600 |
| 1714516500 | 3.61 | -0.08 | -2.17 | 3.63 | 3.785 | 3.5105 | 2111319 |
| 1714430100 | 3.69 | 0.29 | 8.53 | 3.45 | 3.77 | 3.41 | 3223714 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
