Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Revance Therapeutics (NQ: RVNC )

3.775 +0.045 (+1.21%)
Streaming Delayed Price Updated: 2:46 PM EST, Nov 25, 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 (%)
Nov 22, 2024 3.840 3.895 3.690 3.730 1,824,534 -0.11(-2.86%)
Nov 21, 2024 3.770 3.880 3.760 3.840 683,315 +0.04(+1.05%)
Nov 20, 2024 3.920 3.925 3.680 3.800 1,472,094 +0.04(+1.06%)
Nov 19, 2024 3.960 4.005 3.640 3.760 1,913,604 -0.23(-5.76%)
Nov 18, 2024 4.180 4.185 3.980 3.990 1,385,976 -0.18(-4.32%)
Nov 15, 2024 4.300 4.300 4.135 4.170 1,214,061 -0.14(-3.25%)
Nov 14, 2024 4.290 4.365 4.170 4.310 1,485,434 +0.07(+1.65%)
Nov 13, 2024 4.120 4.285 4.000 4.240 1,990,303 +0.11(+2.66%)
Nov 12, 2024 3.470 4.260 3.420 4.130 6,600,829 +0.68(+19.71%)
Nov 11, 2024 3.750 3.900 3.360 3.450 6,270,738 -0.25(-6.76%)
Nov 08, 2024 4.250 4.340 3.481 3.700 13,145,845 -2.08(-35.99%)
Nov 07, 2024 5.800 5.900 5.730 5.780 1,388,417 -0.03(-0.52%)
Nov 06, 2024 5.950 5.970 5.665 5.810 1,592,401 -0.03(-0.51%)
Nov 05, 2024 5.800 5.900 5.733 5.840 654,544 +0.03(+0.52%)
Nov 04, 2024 5.800 5.850 5.640 5.810 1,024,358 +0.01(+0.17%)
Nov 01, 2024 5.880 5.915 5.590 5.800 1,673,258 -0.10(-1.69%)
Oct 31, 2024 5.920 5.940 5.835 5.900 1,417,582 -0.02(-0.34%)
Oct 30, 2024 5.910 5.950 5.875 5.920 1,131,773 +0.01(+0.17%)
Oct 29, 2024 5.900 5.960 5.850 5.910 1,125,270 +0.01(+0.17%)
Oct 28, 2024 6.000 6.090 5.851 5.900 8,946,599 +1.20(+25.53%)
Oct 25, 2024 5.340 5.340 4.680 4.700 2,826,594 -0.60(-11.32%)
Oct 24, 2024 5.290 5.355 5.245 5.300 779,302 +0.01(+0.19%)
Oct 23, 2024 5.280 5.325 5.220 5.290 864,788 +0.00(+0.00%)
Oct 22, 2024 5.290 5.300 5.250 5.290 487,115 +0.01(+0.19%)
Oct 21, 2024 5.280 5.320 5.260 5.280 895,013 -0.01(-0.19%)
Oct 18, 2024 5.150 5.430 5.100 5.290 1,887,092 +0.11(+2.12%)
Oct 17, 2024 5.240 5.280 5.130 5.180 1,173,406 -0.10(-1.89%)
Oct 16, 2024 5.210 5.336 5.190 5.280 832,302 +0.08(+1.54%)
Oct 15, 2024 5.120 5.275 5.080 5.200 1,218,045 +0.06(+1.17%)
Oct 14, 2024 5.290 5.300 5.080 5.140 1,123,973 -0.14(-2.65%)
Oct 11, 2024 5.250 5.300 5.150 5.280 1,048,243 +0.02(+0.38%)
Oct 10, 2024 5.230 5.290 5.135 5.260 631,871 +0.02(+0.38%)
Oct 09, 2024 5.230 5.290 5.125 5.240 864,273 +0.02(+0.38%)
Oct 08, 2024 5.350 5.355 5.220 5.220 1,250,472 -0.11(-2.06%)
Oct 07, 2024 5.220 5.410 5.190 5.330 1,344,600 +0.11(+2.11%)
Oct 04, 2024 5.250 5.340 5.010 5.220 2,556,544 -0.04(-0.76%)
Oct 03, 2024 5.200 5.280 5.180 5.260 2,820,287 +0.07(+1.35%)
Oct 02, 2024 5.180 5.265 5.170 5.190 1,230,410 -0.01(-0.19%)
Oct 01, 2024 5.230 5.315 5.160 5.200 1,197,822 +0.01(+0.19%)
Sep 30, 2024 5.300 5.440 5.190 5.190 1,952,739 -0.17(-3.17%)
Sep 27, 2024 5.450 5.510 5.300 5.360 1,030,258 -0.03(-0.56%)
Sep 26, 2024 5.350 5.495 5.255 5.390 1,585,000 +0.09(+1.70%)
Sep 25, 2024 5.510 5.520 5.290 5.300 1,574,670 -0.20(-3.55%)
Sep 24, 2024 5.230 5.650 5.230 5.495 1,268,863 +0.13(+2.42%)
Sep 23, 2024 5.140 5.440 5.110 5.365 8,809,007 -0.44(-7.66%)
Sep 20, 2024 5.850 5.905 5.740 5.810 5,475,959 -0.04(-0.68%)
Sep 19, 2024 6.030 6.050 5.720 5.850 5,399,901 -0.14(-2.34%)
Sep 18, 2024 5.950 6.300 5.895 5.990 5,500,095 +0.03(+0.42%)
Sep 17, 2024 6.020 6.265 5.845 5.965 5,536,534 -0.00(-0.08%)
Sep 16, 2024 6.540 6.565 5.440 5.970 20,805,964 -0.58(-8.85%)
Sep 13, 2024 6.580 6.590 6.540 6.550 10,524,331 -0.01(-0.15%)
Sep 12, 2024 6.580 6.590 6.540 6.560 7,943,383 -0.02(-0.30%)
Sep 11, 2024 6.570 6.590 6.560 6.580 2,968,796 +0.01(+0.15%)
Sep 10, 2024 6.570 6.580 6.550 6.570 3,154,680 -0.01(-0.15%)
Sep 09, 2024 6.580 6.590 6.570 6.580 2,532,833 +0.00(+0.00%)
Sep 06, 2024 6.560 6.580 6.540 6.580 2,235,214 +0.01(+0.15%)
Sep 05, 2024 6.580 6.580 6.550 6.570 9,500,748 -0.01(-0.15%)
Sep 04, 2024 6.580 6.590 6.570 6.580 3,552,700 -0.01(-0.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.