Revance The (RVNC) Historical Stock Data
3.27 ↓0.30 (-8.40%)
As of April 25, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, RVNC is down -1.84% a day on average. There have been 10 days where Revance The closed green and 20 days where RVNC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 3.64 | 3.57 | ↓$0.07 (-1.92%) | 3.54 | 3.75 | 1.79M |
| 2024-04-23 | 3.64 | 3.66 | ↑$0.02 (0.55%) | 3.62 | 3.81 | 1.59M |
| 2024-04-22 | 3.83 | 3.64 | ↓$0.19 (-4.96%) | 3.61 | 3.87 | 1.81M |
| 2024-04-19 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.71 | 3.87 | 1.65M |
| 2024-04-18 | 3.75 | 3.79 | ↑$0.04 (1.07%) | 3.63 | 3.82 | 1.60M |
| 2024-04-17 | 3.87 | 3.76 | ↓$0.11 (-2.84%) | 3.74 | 3.90 | 1.74M |
| 2024-04-16 | 3.97 | 3.81 | ↓$0.16 (-4.03%) | 3.72 | 3.97 | 2.42M |
| 2024-04-15 | 4.08 | 3.97 | ↓$0.11 (-2.70%) | 3.96 | 4.19 | 2.12M |
| 2024-04-12 | 4.39 | 4.13 | ↓$0.26 (-5.92%) | 4.10 | 4.45 | 1.58M |
| 2024-04-11 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.21 | 4.53 | 1.88M |
| 2024-04-10 | 4.47 | 4.41 | ↓$0.06 (-1.34%) | 4.31 | 4.57 | 1.59M |
| 2024-04-09 | 4.49 | 4.69 | ↑$0.20 (4.45%) | 4.47 | 4.94 | 1.77M |
| 2024-04-08 | 4.38 | 4.45 | ↑$0.07 (1.60%) | 4.36 | 4.47 | 833.49K |
| 2024-04-05 | 4.37 | 4.41 | ↑$0.04 (0.92%) | 4.33 | 4.47 | 1.26M |
| 2024-04-04 | 4.65 | 4.41 | ↓$0.24 (-5.16%) | 4.36 | 4.70 | 1.06M |
| 2024-04-03 | 4.52 | 4.55 | ↑$0.03 (0.66%) | 4.37 | 4.64 | 1.33M |
| 2024-04-02 | 4.61 | 4.51 | ↓$0.10 (-2.17%) | 4.45 | 4.63 | 1.72M |
| 2024-04-01 | 4.99 | 4.73 | ↓$0.26 (-5.21%) | 4.66 | 4.99 | 1.14M |
| 2024-03-28 | 5.00 | 4.92 | ↓$0.08 (-1.60%) | 4.86 | 5.03 | 1.25M |
| 2024-03-27 | 4.78 | 4.94 | ↑$0.16 (3.35%) | 4.68 | 4.96 | 1.57M |
| 2024-03-26 | 4.70 | 4.70 | ↑$0.00 (0.00%) | 4.63 | 4.90 | 1.11M |
| 2024-03-25 | 4.92 | 4.65 | ↓$0.27 (-5.49%) | 4.57 | 5.02 | 1.45M |
| 2024-03-22 | 5.16 | 4.87 | ↓$0.29 (-5.62%) | 4.86 | 5.16 | 0.97M |
| 2024-03-21 | 5.10 | 5.19 | ↑$0.09 (1.76%) | 5.10 | 5.42 | 1.46M |
| 2024-03-20 | 4.88 | 5.07 | ↑$0.19 (3.89%) | 4.77 | 5.11 | 1.69M |
| 2024-03-19 | 4.94 | 4.93 | ↓$0.01 (-0.20%) | 4.87 | 5.17 | 1.82M |
| 2024-03-18 | 5.30 | 4.94 | ↓$0.36 (-6.79%) | 4.88 | 5.35 | 2.85M |
| 2024-03-15 | 5.51 | 5.31 | ↓$0.21 (-3.72%) | 5.30 | 5.51 | 1.89M |
| 2024-03-14 | 6.00 | 5.43 | ↓$0.57 (-9.50%) | 5.40 | 6.02 | 1.91M |
| 2024-03-13 | 6.23 | 6.02 | ↓$0.21 (-3.37%) | 5.96 | 6.37 | 1.51M |
Create an account or log in to view more rows.
$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.
$RVNC every dip gets bought up.
$RVNC BOUGHT TODAY!