Revance The (RVNC) Historical Stock Data
3.09 ↑0.02 (0.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, RVNC is down -0.39% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.07 | 3.09 | 3.46M |
| 2024-12-19 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.07 | 3.09 | 3.97M |
| 2024-12-18 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.07 | 3.08 | 2.25M |
| 2024-12-17 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.06 | 3.09 | 2.62M |
| 2024-12-16 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.08 | 3.09 | 4.22M |
| 2024-12-13 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.08 | 3.11 | 3.57M |
| 2024-12-12 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.07 | 3.10 | 6.68M |
| 2024-12-11 | 3.02 | 3.04 | ↑$0.02 (0.66%) | 3.02 | 3.04 | 2.74M |
| 2024-12-10 | 3.03 | 3.03 | ↑$0.00 (0.00%) | 3.02 | 3.03 | 3.70M |
| 2024-12-09 | 3.04 | 3.03 | ↓$0.01 (-0.33%) | 3.01 | 3.05 | 22.73M |
| 2024-12-06 | 3.88 | 3.82 | ↓$0.06 (-1.55%) | 3.77 | 3.95 | 1.15M |
| 2024-12-05 | 4.06 | 3.94 | ↓$0.12 (-2.96%) | 3.74 | 4.14 | 1.22M |
| 2024-12-04 | 3.86 | 4.17 | ↑$0.31 (8.03%) | 3.84 | 4.17 | 1.98M |
| 2024-12-03 | 3.90 | 3.92 | ↑$0.02 (0.51%) | 3.74 | 4.12 | 1.55M |
| 2024-12-02 | 3.61 | 3.73 | ↑$0.12 (3.32%) | 3.55 | 3.76 | 1.24M |
| 2024-11-29 | 3.67 | 3.61 | ↓$0.06 (-1.63%) | 3.61 | 3.84 | 1.90M |
| 2024-11-27 | 4.03 | 3.78 | ↓$0.25 (-6.20%) | 3.77 | 4.21 | 2.41M |
| 2024-11-26 | 3.97 | 4.02 | ↑$0.05 (1.26%) | 3.87 | 4.20 | 2.18M |
| 2024-11-25 | 3.70 | 3.80 | ↑$0.10 (2.70%) | 3.70 | 3.82 | 1.55M |
| 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 |
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.