Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revance Therapeutics (NQ: RVNC )

2.710 +0.040 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 8.910 8.950 8.590 8.790 695,924 -0.09(-1.01%)
Dec 28, 2023 8.910 9.150 8.730 8.880 800,234 -0.09(-1.00%)
Dec 27, 2023 8.950 9.090 8.800 8.970 681,314 +0.14(+1.59%)
Dec 26, 2023 8.620 8.890 8.490 8.830 735,892 +0.26(+3.03%)
Dec 22, 2023 8.580 8.810 8.450 8.570 1,147,060 +0.14(+1.66%)
Dec 21, 2023 7.710 8.590 7.710 8.430 1,329,205 +0.85(+11.21%)
Dec 20, 2023 8.240 8.240 7.550 7.580 1,731,708 -0.66(-8.01%)
Dec 19, 2023 8.080 8.280 8.020 8.240 1,587,684 +0.35(+4.44%)
Dec 18, 2023 8.090 8.280 7.850 7.890 961,824 -0.19(-2.35%)
Dec 15, 2023 8.560 8.670 7.920 8.080 2,431,510 -0.40(-4.72%)
Dec 14, 2023 8.210 8.830 8.210 8.480 2,227,377 +0.56(+7.07%)
Dec 13, 2023 7.370 7.950 7.060 7.920 1,307,389 +0.51(+6.88%)
Dec 12, 2023 7.340 7.460 7.030 7.410 1,075,534 +0.00(+0.00%)
Dec 11, 2023 7.350 7.605 7.130 7.410 1,091,764 +0.04(+0.54%)
Dec 08, 2023 7.040 7.540 6.940 7.370 1,229,166 +0.28(+3.95%)
Dec 07, 2023 7.040 7.200 6.930 7.090 1,162,640 +0.04(+0.57%)
Dec 06, 2023 7.450 7.450 7.030 7.050 1,129,246 -0.30(-4.08%)
Dec 05, 2023 7.360 7.485 7.150 7.350 1,599,718 -0.08(-1.08%)
Dec 04, 2023 7.210 7.550 7.110 7.430 1,039,757 +0.19(+2.62%)
Dec 01, 2023 6.830 7.240 6.490 7.240 1,087,442 +0.47(+6.94%)
Nov 30, 2023 6.990 7.090 6.740 6.770 1,597,227 -0.17(-2.45%)
Nov 29, 2023 7.120 7.525 6.920 6.940 1,662,628 -0.12(-1.70%)
Nov 28, 2023 6.850 7.180 6.650 7.060 1,923,746 +0.16(+2.32%)
Nov 27, 2023 7.200 7.200 6.770 6.900 997,812 -0.30(-4.17%)
Nov 24, 2023 7.250 7.580 7.160 7.200 457,021 -0.09(-1.23%)
Nov 22, 2023 7.350 7.400 7.120 7.290 883,441 +0.06(+0.83%)
Nov 21, 2023 7.370 7.370 7.028 7.230 1,152,907 -0.23(-3.15%)
Nov 20, 2023 7.520 7.549 7.070 7.465 1,438,747 +0.20(+2.68%)
Nov 17, 2023 6.960 7.630 6.880 7.270 1,641,609 +0.35(+5.06%)
Nov 16, 2023 6.900 7.160 6.420 6.920 2,334,517 -0.10(-1.42%)
Nov 15, 2023 6.920 7.570 6.885 7.020 1,833,581 +0.26(+3.85%)
Nov 14, 2023 6.250 6.760 6.232 6.760 3,584,245 +0.95(+16.35%)
Nov 13, 2023 5.920 6.100 5.720 5.810 3,303,425 -0.16(-2.68%)
Nov 10, 2023 7.010 7.010 5.780 5.970 3,894,862 -0.94(-13.60%)
Nov 09, 2023 7.350 8.500 6.830 6.910 3,651,675 -1.42(-17.05%)
Nov 08, 2023 8.500 8.610 8.110 8.330 1,786,434 -0.26(-3.03%)
Nov 07, 2023 9.200 9.200 8.550 8.590 2,551,736 -0.49(-5.40%)
Nov 06, 2023 9.250 9.360 9.020 9.080 1,366,791 -0.15(-1.63%)
Nov 03, 2023 8.990 9.280 8.780 9.230 1,412,480 +0.79(+9.36%)
Nov 02, 2023 8.340 8.810 8.320 8.440 1,403,794 +0.51(+6.43%)
Nov 01, 2023 7.840 7.970 7.550 7.930 1,930,811 +0.04(+0.51%)
Oct 31, 2023 7.810 7.910 7.509 7.890 3,338,898 +0.17(+2.20%)
Oct 30, 2023 8.180 8.440 7.620 7.720 1,551,457 -0.26(-3.26%)
Oct 27, 2023 7.960 8.390 7.800 7.980 1,278,637 +0.04(+0.50%)
Oct 26, 2023 8.170 8.330 7.920 7.940 1,301,885 -0.23(-2.82%)
Oct 25, 2023 8.540 8.540 8.170 8.170 1,088,049 -0.48(-5.55%)
Oct 24, 2023 8.490 8.900 8.488 8.650 1,220,642 +0.26(+3.10%)
Oct 23, 2023 8.370 8.510 8.150 8.390 1,638,561 -0.07(-0.83%)
Oct 20, 2023 8.690 8.700 8.210 8.460 1,548,502 -0.24(-2.76%)
Oct 19, 2023 8.840 9.330 8.670 8.700 2,707,095 -0.08(-0.91%)
Oct 18, 2023 9.140 9.175 8.690 8.780 1,635,740 -0.49(-5.29%)
Oct 17, 2023 8.930 9.900 8.930 9.270 2,766,699 +0.25(+2.77%)
Oct 16, 2023 8.690 9.030 8.474 9.020 1,759,118 +0.38(+4.40%)
Oct 13, 2023 8.330 8.670 8.140 8.640 3,285,600 +0.24(+2.86%)
Oct 12, 2023 9.840 9.840 8.280 8.400 3,137,680 -1.51(-15.24%)
Oct 11, 2023 10.29 10.31 9.620 9.910 1,454,397 -0.40(-3.88%)
Oct 10, 2023 10.08 10.55 10.08 10.31 1,654,804 +0.15(+1.48%)
Oct 09, 2023 10.71 10.71 10.08 10.16 1,300,688 -0.60(-5.58%)
Oct 06, 2023 10.43 10.91 10.25 10.76 1,214,316 +0.08(+0.75%)
Oct 05, 2023 10.40 10.87 10.34 10.68 1,461,144 +0.13(+1.23%)
Oct 04, 2023 10.50 10.61 10.07 10.55 1,255,963 +0.10(+0.96%)
Oct 03, 2023 11.09 11.18 10.37 10.45 1,729,454 -0.75(-6.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.