RVNC

Historical Stock Prices

$20.95
*  
0.25
1.18%
Get RVNC Alerts
*Delayed - data as of Feb. 17, 2017  -  Find a broker to begin trading RVNC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-NOV-2016 TO 17-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/17/2017 21.2 21.45 20.8 20.95 162,800
02/16/2017 21.25 21.275 20.9 21.2 297,508
02/15/2017 20.9 21.25 20.8 21.15 108,353
02/14/2017 20.75 21.05 20.65 21 243,868
02/13/2017 20.75 21.05 20.55 20.75 113,362
02/10/2017 21 21.25 20.55 20.75 154,741
02/09/2017 20.8 21.4 20.6 21 193,698
02/08/2017 20.5 21 20.4 20.75 155,381
02/07/2017 21.25 21.5 20.4 20.7 116,627
02/06/2017 21.85 21.95 21.15 21.25 100,533
02/03/2017 21.4 22.15 21.05 21.85 188,919
02/02/2017 20.4 21.2 20.25 21.125 102,237
02/01/2017 20.2 20.8 19.9 20.55 84,505
01/31/2017 19.25 20.3 18.7 20 124,599
01/30/2017 19.8 19.8 18.95 19.2 62,671
01/27/2017 19.75 20.25 19.7 20 78,421
01/26/2017 19.9 20.05 19.55 19.7 60,730
01/25/2017 19.85 20.05 19.55 19.9 134,047
01/24/2017 20.35 20.35 19.55 19.8 237,987
01/23/2017 20.5 20.6 19.95 20.3 143,531
01/20/2017 20.55 20.8 20.2 20.3 91,960
01/19/2017 20.5 20.85 20.25 20.5 88,130
01/18/2017 20.55 21.05 20.2 20.6 167,519
01/17/2017 21.65 21.65 20.15 20.5 265,565
01/13/2017 22.6 23.1 21.8 21.9 148,148
01/12/2017 22.5 22.95 21.5815 22.65 141,956
01/11/2017 23.1 23.3 22 22.75 135,578
01/10/2017 23.15 23.35 22.65 23.1 158,868
01/09/2017 23.65 23.65 22.8 22.95 151,150
01/06/2017 24.05 24.3 23.3 23.5 306,246
01/05/2017 22.7 24.1 22.35 23.8 207,355
01/04/2017 21.6 22.9 21.6 22.65 204,634
01/03/2017 20.9 21.65 20.65 21.55 161,550
12/30/2016 20.95 21.15 20.45 20.7 72,030
12/29/2016 21.15 21.25 20.65 20.95 124,889
12/28/2016 21.1 21.25 20.65 20.9 192,416
12/27/2016 21.75 21.75 20.85 21.1 201,979
12/23/2016 19.65 21.85 19.65 21.7 197,016
12/22/2016 19.2 19.8499 19.2 19.6 112,430
12/21/2016 19.75 19.9 19.15 19.25 146,623
12/20/2016 19.45 19.95 19.35 19.75 182,371
12/19/2016 18 20.45 18 19.3 370,363
12/16/2016 16.85 18.3 16.85 17.95 558,972
12/15/2016 16.6 17.35 16.4 16.85 219,312
12/14/2016 16.7 17.15 15.9 16.7 172,496
12/13/2016 16.3 16.75 16.2 16.65 154,711
12/12/2016 17.3 17.45 16 16.15 175,660
12/09/2016 17.45 18.3 17.275 17.4 238,245
12/08/2016 16.75 17.3 15.85 17.2 153,589
12/07/2016 17.7 17.899 16.625 16.8 175,493
12/06/2016 17.95 18.15 16.85 18.05 203,266
12/05/2016 17.95 18.8 17.45 17.85 150,185
12/02/2016 17.1 18.3 17 17.8 124,369
12/01/2016 16.85 17.45 16.675 17.1 130,831
11/30/2016 17.5 17.825 16.65 16.75 145,220
11/29/2016 18.15 18.15 17.35 17.5 129,716
11/28/2016 18.05 18.3 17.5 17.6 107,409
11/25/2016 18.7 18.895 17.5 18 74,829
11/23/2016 17.85 18.75 17.45 18.55 101,749
11/22/2016 18.45 18.75 17.85 18.15 231,539
11/21/2016 17.95 18.5 17.85 18.35 92,392
11/18/2016 18.3 18.45 17.9 18 147,928
11/17/2016 18.95 19.1 18.35 18.4 166,052
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?