Quantcast
RVNC

Revance Therapeutics, Inc. Common Stock Historical Stock Prices

$11.4
*  
0.06
0.53%
Get RVNC Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading RVNC now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    RVNC Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

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.
16:00 11.44 11.65 11.05 11.40 467,295
08/19/2019 11.44 11.65 11.05 11.4 467,295
08/16/2019 10.96 11.48 10.67 11.34 545,214
08/15/2019 11.36 11.375 10.62 10.9 604,893
08/14/2019 11.86 11.97 11.23 11.31 397,031
08/13/2019 11.9 12.02 11.61 11.97 434,802
08/12/2019 12.5 12.515 11.96 11.98 327,608
08/09/2019 13.07 13.16 12.53 12.55 254,246
08/08/2019 12.25 13.28 12.25 13.08 608,031
08/07/2019 12.22 12.365 11.87 12.22 289,618
08/06/2019 11.79 12.9 11.79 12.31 410,779
08/05/2019 12.19 12.275 11.68 11.94 297,886
08/02/2019 12.56 12.67 12.08 12.27 298,611
08/01/2019 12.58 12.75 12.34 12.56 292,353
07/31/2019 12.72 13.23 12.53 12.58 443,649
07/30/2019 11.99 12.715 11.89 12.63 333,783
07/29/2019 11.89 12.07 11.68 12.07 222,168
07/26/2019 11.53 11.89 11.5 11.87 303,771
07/25/2019 11.71 11.83 11.4 11.46 474,288
07/24/2019 11.82 11.925 11.59 11.71 379,426
07/23/2019 12.75 12.84 11.81 11.86 413,706
07/22/2019 12.65 12.96 12.55 12.72 498,225
07/19/2019 12.83 13.05 12.58 12.6 296,838
07/18/2019 12.68 12.96 12.34 12.87 376,107
07/17/2019 12.3 12.92 12.21 12.65 523,630
07/16/2019 12.57 12.7 12.3 12.32 314,218
07/15/2019 12.58 12.72 12.24 12.55 288,908
07/12/2019 12.25 12.68 12.1688 12.57 416,094
07/11/2019 12.39 12.53 12.08 12.24 275,275
07/10/2019 12.59 12.62 11.97 12.35 466,638
07/09/2019 12.41 12.87 12.41 12.55 307,313
07/08/2019 12.76 12.91 12.39 12.51 394,446
07/05/2019 12.44 12.92 12.24 12.77 351,215
07/03/2019 12.21 12.55 12.07 12.53 219,638
07/02/2019 12.76 12.85 12.09 12.16 631,934
07/01/2019 13.03 13.21 12.515 12.73 620,648
06/28/2019 12.65 13.03 12.65 12.97 1,488,684
06/27/2019 12.65 13.08 12.5185 12.63 697,358
06/26/2019 12.15 12.64 12.15 12.41 489,360
06/25/2019 11.8 12.38 11.75 12.15 820,878
06/24/2019 11.64 11.76 11.47 11.55 310,869
06/21/2019 11.74 11.82 11.44 11.68 384,154
06/20/2019 12.05 12.5 11.64 11.75 429,257
06/19/2019 11.55 11.845 11.45 11.57 468,848
06/18/2019 11.41 11.72 11.32 11.49 622,603
06/17/2019 10.91 11.3954 10.83 11.32 1,118,763
06/14/2019 10.94 11.15 10.67 10.86 853,084
06/13/2019 10.74 11.12 10.61 10.97 457,194
06/12/2019 10.91 11.03 10.67 10.7 336,504
06/11/2019 11.17 11.23 10.5 10.8 362,943
06/10/2019 10.85 11.0265 10.56 10.67 300,234
06/07/2019 10.9 10.92 10.37 10.83 374,415
06/06/2019 11.15 11.2965 10.77 10.84 302,839
06/05/2019 11.29 11.3 10.92 11.16 251,079
06/04/2019 11.1 11.25 10.89 11.24 185,857
06/03/2019 10.85 11.16 10.775 10.99 296,263
05/31/2019 10.87 10.98 10.64 10.77 285,969
05/30/2019 11.16 11.22 10.94 10.98 182,253
05/29/2019 10.87 11.18 10.74 11.1 302,344
05/28/2019 11.61 11.69 10.78 10.93 400,277
05/24/2019 11.99 12.14 11.54 11.61 230,035
05/23/2019 11.81 12.04 11.72 11.93 249,456
05/22/2019 11.61 11.92 11.33 11.89 370,185
05/21/2019 11.9 11.92 11.46 11.66 354,660
05/20/2019 11.88 11.98 11.64 11.86 359,088
*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?



Smart Portfolio