Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RVNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 3.29 | -0.28 | -7.84% | 3.42 | 3.425 | 3.23 | 2,564,912 |
| Apr 24 2024 | 3.57 | -0.09 | -2.46% | 3.64 | 3.75 | 3.5391 | 1,786,885 |
| Apr 23 2024 | 3.66 | 0.02 | 0.55% | 3.65 | 3.81 | 3.62 | 1,587,288 |
| Apr 22 2024 | 3.64 | -0.14 | -3.70% | 3.83 | 3.87 | 3.61 | 2,223,735 |
| Apr 19 2024 | 3.78 | -0.01 | -0.26% | 3.80 | 3.87 | 3.71 | 1,647,423 |
| Apr 18 2024 | 3.79 | 0.03 | 0.80% | 3.75 | 3.82 | 3.625 | 1,598,010 |
| Apr 17 2024 | 3.76 | -0.05 | -1.31% | 3.87 | 3.90 | 3.74 | 1,740,205 |
| Apr 16 2024 | 3.81 | -0.16 | -4.03% | 3.83 | 3.92 | 3.72 | 2,270,901 |
| Apr 15 2024 | 3.97 | -0.16 | -3.87% | 4.08 | 4.19 | 3.96 | 2,122,009 |
| Apr 12 2024 | 4.13 | -0.31 | -6.98% | 4.39 | 4.45 | 4.10 | 1,577,162 |
| Apr 11 2024 | 4.44 | 0.03 | 0.68% | 4.45 | 4.53 | 4.21 | 1,882,113 |
| Apr 10 2024 | 4.41 | -0.28 | -5.97% | 4.405 | 4.48 | 4.31 | 1,545,677 |
| Apr 09 2024 | 4.69 | 0.24 | 5.39% | 4.49 | 4.94 | 4.46 | 1,773,801 |
| Apr 08 2024 | 4.45 | 0.04 | 1.02% | 4.38 | 4.4695 | 4.355 | 833,488 |
| Apr 05 2024 | 4.405 | -0.01 | -0.11% | 4.37 | 4.47 | 4.33 | 1,249,175 |
| Apr 04 2024 | 4.41 | -0.14 | -3.08% | 4.65 | 4.70 | 4.36 | 1,056,491 |
| Apr 03 2024 | 4.55 | 0.04 | 0.89% | 4.52 | 4.64 | 4.37 | 1,333,853 |
| Apr 02 2024 | 4.51 | -0.22 | -4.65% | 4.555 | 4.595 | 4.45 | 1,654,482 |
| Apr 01 2024 | 4.73 | -0.19 | -3.86% | 4.99 | 4.99 | 4.66 | 1,141,602 |
| Mar 28 2024 | 4.92 | -0.02 | -0.40% | 5.00 | 5.03 | 4.855 | 1,245,008 |
| Mar 27 2024 | 4.94 | 0.24 | 5.11% | 4.78 | 4.955 | 4.68 | 1,568,759 |
| Mar 26 2024 | 4.70 | 0.05 | 1.08% | 4.70 | 4.90 | 4.63 | 1,108,767 |
| Mar 25 2024 | 4.65 | -0.22 | -4.52% | 4.92 | 5.0199 | 4.57 | 1,447,215 |
| Mar 22 2024 | 4.87 | -0.32 | -6.17% | 5.16 | 5.16 | 4.86 | 969,428 |
| Mar 21 2024 | 5.19 | 0.12 | 2.37% | 5.10 | 5.42 | 5.095 | 1,462,755 |
| Mar 20 2024 | 5.07 | 0.14 | 2.84% | 4.88 | 5.11 | 4.77 | 1,692,866 |
| Mar 19 2024 | 4.93 | -0.01 | -0.20% | 4.94 | 5.17 | 4.87 | 1,815,049 |
| Mar 18 2024 | 4.94 | -0.37 | -6.88% | 5.30 | 5.35 | 4.88 | 2,846,654 |
| Mar 15 2024 | 5.305 | -0.13 | -2.30% | 5.51 | 5.51 | 5.30 | 1,852,454 |
| Mar 14 2024 | 5.43 | -0.59 | -9.80% | 6.00 | 6.02 | 5.40 | 1,913,775 |
| Mar 13 2024 | 6.02 | -0.27 | -4.22% | 6.23 | 6.37 | 5.96 | 1,511,420 |
| Mar 12 2024 | 6.285 | 0.03 | 0.40% | 6.14 | 6.34 | 5.92 | 1,828,973 |
| Mar 11 2024 | 6.26 | 0.25 | 4.16% | 6.30 | 6.468 | 6.11 | 2,004,059 |
| Mar 08 2024 | 6.01 | -0.15 | -2.44% | 6.28 | 6.408 | 5.83 | 1,371,969 |
| Mar 07 2024 | 6.16 | -0.18 | -2.84% | 6.41 | 6.4271 | 6.12 | 1,279,442 |
| Mar 06 2024 | 6.34 | -0.16 | -2.46% | 6.65 | 6.7299 | 6.19 | 2,241,900 |
| Mar 05 2024 | 6.50 | 0.43 | 7.08% | 6.15 | 6.72 | 6.04 | 3,506,044 |
| Mar 04 2024 | 6.07 | -0.91 | -13.04% | 6.17 | 6.41 | 5.8301 | 6,586,726 |
| Mar 01 2024 | 6.98 | -0.16 | -2.24% | 7.33 | 7.56 | 6.96 | 3,591,771 |
| Feb 29 2024 | 7.14 | 1.48 | 26.15% | 6.15 | 7.47 | 5.79 | 7,066,118 |
| Feb 28 2024 | 5.66 | -0.04 | -0.70% | 5.59 | 5.69 | 5.455 | 1,660,953 |
| Feb 27 2024 | 5.70 | 0.01 | 0.18% | 5.80 | 5.82 | 5.58 | 1,189,297 |
| Feb 26 2024 | 5.69 | 0.20 | 3.64% | 5.45 | 5.855 | 5.40 | 1,319,451 |
| Feb 23 2024 | 5.49 | 0.18 | 3.39% | 5.26 | 5.62 | 5.23 | 1,404,873 |
| Feb 22 2024 | 5.31 | -0.06 | -1.12% | 5.34 | 5.38 | 5.20 | 1,264,903 |
| Feb 21 2024 | 5.37 | -0.14 | -2.54% | 5.52 | 5.56 | 5.32 | 960,683 |
| Feb 20 2024 | 5.51 | -0.05 | -0.90% | 5.46 | 5.77 | 5.4233 | 805,354 |
| Feb 16 2024 | 5.56 | -0.03 | -0.54% | 5.46 | 5.6075 | 5.32 | 1,129,519 |
| Feb 15 2024 | 5.59 | 0.01 | 0.18% | 5.69 | 5.80 | 5.43 | 1,556,381 |
| Feb 14 2024 | 5.58 | 0.36 | 6.90% | 5.38 | 5.75 | 5.29 | 1,440,147 |
| Feb 13 2024 | 5.22 | -0.55 | -9.53% | 5.455 | 5.55 | 5.195 | 1,811,187 |
| Feb 12 2024 | 5.77 | -0.14 | -2.37% | 5.90 | 6.04 | 5.73 | 2,063,089 |
| Feb 09 2024 | 5.91 | 0.49 | 9.04% | 5.50 | 5.985 | 5.39 | 1,151,691 |
| Feb 08 2024 | 5.42 | 0.04 | 0.74% | 5.36 | 5.52 | 5.095 | 1,682,465 |
| Feb 07 2024 | 5.38 | -0.54 | -9.12% | 5.90 | 5.92 | 5.36 | 1,483,679 |
| Feb 06 2024 | 5.92 | 0.82 | 16.08% | 5.08 | 5.95 | 5.05 | 1,710,532 |
| Feb 05 2024 | 5.10 | -0.27 | -5.03% | 5.24 | 5.295 | 5.10 | 1,040,037 |
| Feb 02 2024 | 5.37 | 0.22 | 4.27% | 5.21 | 5.475 | 5.03 | 1,811,549 |
| Feb 01 2024 | 5.15 | 0.12 | 2.39% | 5.11 | 5.32 | 5.00 | 2,151,760 |
| Jan 31 2024 | 5.03 | -0.48 | -8.63% | 5.45 | 5.50 | 5.03 | 2,040,919 |
| Jan 30 2024 | 5.505 | -0.54 | -8.86% | 6.11 | 6.11 | 5.475 | 1,618,660 |
| Jan 29 2024 | 6.04 | 0.08 | 1.34% | 5.71 | 6.09 | 5.36 | 1,678,858 |
