Revance The (RVNC) Historical Stock Data
3.73 ↓0.11 (-2.86%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVNC is down -1.00% a day on average. There have been 15 days where Revance The closed green and 15 days where RVNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.84 | 3.73 | ↓$0.11 (-2.86%) | 3.69 | 3.90 | 1.82M |
| 2024-11-21 | 3.77 | 3.84 | ↑$0.07 (1.86%) | 3.76 | 3.88 | 683.35K |
| 2024-11-20 | 3.92 | 3.80 | ↓$0.12 (-3.06%) | 3.68 | 3.93 | 1.47M |
| 2024-11-19 | 3.96 | 3.76 | ↓$0.20 (-5.05%) | 3.64 | 4.01 | 1.91M |
| 2024-11-18 | 4.18 | 3.99 | ↓$0.19 (-4.55%) | 3.98 | 4.19 | 1.39M |
| 2024-11-15 | 4.30 | 4.17 | ↓$0.13 (-3.02%) | 4.14 | 4.30 | 1.21M |
| 2024-11-14 | 4.29 | 4.31 | ↑$0.02 (0.47%) | 4.17 | 4.37 | 1.49M |
| 2024-11-13 | 4.12 | 4.24 | ↑$0.12 (2.91%) | 4.00 | 4.29 | 1.99M |
| 2024-11-12 | 3.47 | 4.13 | ↑$0.66 (19.02%) | 3.42 | 4.26 | 6.60M |
| 2024-11-11 | 3.75 | 3.45 | ↓$0.30 (-8.00%) | 3.36 | 3.90 | 6.27M |
| 2024-11-08 | 4.25 | 3.70 | ↓$0.55 (-12.94%) | 3.48 | 4.34 | 13.14M |
| 2024-11-07 | 5.80 | 5.78 | ↓$0.02 (-0.34%) | 5.73 | 5.90 | 1.52M |
| 2024-11-06 | 5.95 | 5.81 | ↓$0.14 (-2.35%) | 5.67 | 5.97 | 1.59M |
| 2024-11-05 | 5.80 | 5.84 | ↑$0.04 (0.69%) | 5.73 | 5.90 | 654.54K |
| 2024-11-04 | 5.80 | 5.81 | ↑$0.01 (0.17%) | 5.64 | 5.85 | 1.02M |
| 2024-11-01 | 5.88 | 5.80 | ↓$0.08 (-1.36%) | 5.59 | 5.92 | 1.67M |
| 2024-10-31 | 5.92 | 5.90 | ↓$0.02 (-0.34%) | 5.84 | 5.94 | 1.42M |
| 2024-10-30 | 5.91 | 5.92 | ↑$0.01 (0.17%) | 5.88 | 5.95 | 1.13M |
| 2024-10-29 | 5.90 | 5.91 | ↑$0.01 (0.17%) | 5.85 | 5.96 | 1.13M |
| 2024-10-28 | 6.00 | 5.90 | ↓$0.10 (-1.67%) | 5.85 | 6.09 | 8.95M |
| 2024-10-25 | 5.34 | 4.70 | ↓$0.64 (-11.99%) | 4.68 | 5.34 | 2.83M |
| 2024-10-24 | 5.29 | 5.30 | ↑$0.01 (0.19%) | 5.25 | 5.36 | 779.30K |
| 2024-10-23 | 5.28 | 5.29 | ↑$0.01 (0.19%) | 5.22 | 5.33 | 864.81K |
| 2024-10-22 | 5.29 | 5.29 | ↑$0.00 (0.00%) | 5.25 | 5.30 | 487.12K |
| 2024-10-21 | 5.28 | 5.28 | ↑$0.00 (0.00%) | 5.26 | 5.32 | 895.01K |
| 2024-10-18 | 5.15 | 5.29 | ↑$0.14 (2.72%) | 5.10 | 5.43 | 1.89M |
| 2024-10-17 | 5.24 | 5.18 | ↓$0.06 (-1.15%) | 5.13 | 5.28 | 1.17M |
| 2024-10-16 | 5.21 | 5.28 | ↑$0.07 (1.34%) | 5.19 | 5.34 | 832.30K |
| 2024-10-15 | 5.12 | 5.20 | ↑$0.08 (1.56%) | 5.08 | 5.28 | 1.22M |
| 2024-10-14 | 5.29 | 5.14 | ↓$0.15 (-2.84%) | 5.08 | 5.30 | 1.12M |
Create an account or log in to view more rows.
$RVNC the market is selling off
$RVNC has just been halted from trading.
$RVNC Awaiting buy signal..
$RVNC shaking weak hands that’s all
$RVNC Looking for this cup to breakout.
$RVNC oh my!
$RVNC Holding Pattern
$RVNC starting to gap up a little
$RVNC Dumping started...
Get out while you can...
$RVNC slap the ask.