Revance Therapeutics Inc (RVNC)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.27 | -19.4189602446 | 6.54 | 6.565 | 4.8 | 8543083 | 5.93624585 | CS |
| 4 | -1.32 | -20.0303490137 | 6.59 | 6.6 | 4.8 | 5209519 | 6.29630867 | CS |
| 12 | 2.7 | 105.058365759 | 2.57 | 6.65 | 2.395 | 4978017 | 5.87546516 | CS |
| 26 | 0.35 | 7.11382113821 | 4.92 | 6.65 | 2.3 | 3313650 | 5.15551622 | CS |
| 52 | -7.53 | -58.828125 | 12.8 | 13.12 | 2.3 | 2540279 | 5.89938187 | CS |
| 156 | -23.36 | -81.5927348935 | 28.63 | 37.98 | 2.3 | 1664093 | 14.17116183 | CS |
| 260 | -9.08 | -63.275261324 | 14.35 | 37.98 | 2.3 | 1218012 | 15.91751126 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 5.8099999 | -0.04 | -0.68 | 5.85 | 5.905 | 5.74 | 5475959 |
| 1726785300 | 5.85 | -0.14 | -2.34 | 6.03 | 6.05 | 5.72 | 5399901 |
| 1726698900 | 5.99 | 0.03 | 0.42 | 5.95 | 6.3 | 5.8949999 | 5500088 |
| 1726612500 | 5.965 | -0.01 | -0.08 | 6.0199999 | 6.265 | 5.845 | 5536532 |
| 1726526100 | 5.97 | -0.58 | -8.85 | 6.54 | 6.565 | 5.44 | 20802935 |
| 1726266900 | 6.55 | -0.01 | -0.15 | 6.58 | 6.59 | 6.54 | 10524199 |
| 1726180500 | 6.5599999 | -0.02 | -0.30 | 6.58 | 6.59 | 6.54 | 7943363 |
| 1726094100 | 6.58 | 0.01 | 0.15 | 6.57 | 6.59 | 6.5599999 | 2968796 |
| 1726007700 | 6.57 | -0.02 | -0.23 | 6.57 | 6.58 | 6.55 | 3154680 |
| 1725921300 | 6.585 | 0 | 0.08 | 6.58 | 6.59 | 6.57 | 2532833 |
| 1725662100 | 6.58 | 0.01 | 0.15 | 6.5599999 | 6.58 | 6.54 | 2235168 |
| 1725575700 | 6.57 | -0.01 | -0.15 | 6.58 | 6.58 | 6.55 | 9500045 |
| 1725489300 | 6.58 | -0.01 | -0.15 | 6.58 | 6.59 | 6.57 | 3552699 |
| 1725402900 | 6.59 | 0.02 | 0.30 | 6.57 | 6.59 | 6.57 | 3348884 |
| 1725057300 | 6.57 | 0 | 0.00 | 6.57 | 6.59 | 6.57 | 1459253 |
| 1724970900 | 6.57 | -0.01 | -0.15 | 6.59 | 6.59 | 6.55 | 2890787 |
| 1724884500 | 6.58 | -0.01 | -0.15 | 6.58 | 6.59 | 6.575 | 1833568 |
| 1724798100 | 6.59 | 0.01 | 0.15 | 6.59 | 6.59 | 6.58 | 1669946 |
| 1724711700 | 6.58 | -0.02 | -0.30 | 6.59 | 6.6 | 6.58 | 2651232 |
| 1724452500 | 6.6 | 0.01 | 0.15 | 6.59 | 6.6 | 6.58 | 2674176 |
| 1724366100 | 6.59 | -0.01 | -0.08 | 6.59 | 6.6 | 6.58 | 5664175 |
| 1724279700 | 6.595 | -0.01 | -0.08 | 6.59 | 6.6 | 6.57 | 6034086 |
| 1724193300 | 6.6 | -0.01 | -0.15 | 6.62 | 6.64 | 6.58 | 13344489 |
| 1724106900 | 6.61 | -0.01 | -0.15 | 6.62 | 6.65 | 6.6 | 4546563 |
| 1723847700 | 6.62 | 0.03 | 0.46 | 6.59 | 6.63 | 6.575 | 8759671 |
| 1723761300 | 6.59 | 0.01 | 0.15 | 6.58 | 6.59 | 6.575 | 8236770 |
| 1723674900 | 6.58 | -0.01 | -0.15 | 6.58 | 6.6 | 6.57 | 7895600 |
| 1723588500 | 6.59 | -0.01 | -0.15 | 6.575 | 6.59 | 6.57 | 13546795 |
| 1723502100 | 6.6 | 3.07 | 86.97 | 6.555 | 6.6 | 6.43 | 61896398 |
| 1723242900 | 3.53 | 0.58 | 19.66 | 3.1 | 3.72 | 3.1 | 5106580 |
| 1723156500 | 2.95 | 0.13 | 4.61 | 2.98 | 3.08 | 2.82 | 2802940 |
| 1723070100 | 2.82 | -0.26 | -8.44 | 3.18 | 3.23 | 2.8 | 2108247 |
| 1722983700 | 3.08 | 0.02 | 0.65 | 3.11 | 3.2 | 3.009 | 1101934 |
| 1722897300 | 3.06 | -0.14 | -4.38 | 2.79 | 3.15 | 2.755 | 1652583 |
| 1722638100 | 3.2 | -0.17 | -5.04 | 3.37 | 3.38 | 3.15 | 1913333 |
| 1722551700 | 3.37 | -0.41 | -10.85 | 3.72 | 3.74 | 3.315 | 2065017 |
| 1722465300 | 3.78 | 0.08 | 2.16 | 3.72 | 4 | 3.6 | 2430871 |
| 1722378900 | 3.7 | -0.09 | -2.37 | 3.81 | 3.9 | 3.6717 | 1437159 |
| 1722292500 | 3.79 | -0.13 | -3.32 | 3.94 | 4 | 3.755 | 1157698 |
| 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 | 2123388 |
| 1721860500 | 3.93 | -0.41 | -9.45 | 4.25 | 4.39 | 3.82 | 2177091 |
| 1721774100 | 4.34 | 0.33 | 8.23 | 4.07 | 4.36 | 3.96 | 2311225 |
| 1721687700 | 4.01 | 0.38 | 10.32 | 3.69 | 4.1449999 | 3.605 | 1632921 |
| 1721428500 | 3.635 | -0.02 | -0.41 | 3.64 | 3.73 | 3.5601 | 1085421 |
| 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 | 3010909 |
| 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 | 2.97 | 2339872 |
| 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 | -0.01 | -0.39 | 2.57 | 2.75 | 2.5299999 | 1762259 |
| 1719614100 | 2.58 | 0 | 0.00 | 2.58 | 2.58 | 2.58 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
