Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Revance Therapeutics (NQ: RVNC )

2.740 +0.040 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 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 28, 2014 16.67 16.92 16.13 16.44 58,142 -0.19(-1.14%)
Nov 26, 2014 16.50 16.63 16.63 16.63 66,100 +0.05(+0.30%)
Nov 25, 2014 16.86 16.87 16.36 16.58 214,547 -0.31(-1.84%)
Nov 24, 2014 16.44 17.11 16.23 16.89 170,448 +0.43(+2.61%)
Nov 21, 2014 16.41 16.59 16.05 16.46 99,571 +0.36(+2.24%)
Nov 20, 2014 15.94 16.32 15.90 16.10 148,183 +0.03(+0.19%)
Nov 19, 2014 16.10 16.27 15.69 16.07 110,321 -0.07(-0.43%)
Nov 18, 2014 15.90 16.35 15.59 16.14 127,881 +0.30(+1.89%)
Nov 17, 2014 15.42 15.98 15.01 15.84 150,116 +0.33(+2.13%)
Nov 14, 2014 16.03 16.11 15.07 15.51 277,597 -0.56(-3.48%)
Nov 13, 2014 14.44 17.24 14.02 16.07 2,295,348 -4.93(-23.48%)
Nov 12, 2014 20.50 21.14 19.90 21.00 194,100 +0.14(+0.67%)
Nov 11, 2014 20.41 20.96 20.00 20.86 114,860 +0.56(+2.76%)
Nov 10, 2014 19.83 20.67 19.52 20.30 178,544 +0.51(+2.58%)
Nov 07, 2014 19.93 20.51 19.21 19.79 186,598 -0.25(-1.25%)
Nov 06, 2014 19.36 20.27 19.30 20.04 120,372 +0.68(+3.51%)
Nov 05, 2014 19.79 20.30 19.30 19.36 132,501 -0.07(-0.36%)
Nov 04, 2014 19.36 19.73 18.45 19.43 89,195 -0.07(-0.36%)
Nov 03, 2014 20.19 20.40 19.21 19.50 108,077 -0.66(-3.27%)
Oct 31, 2014 19.98 20.27 19.10 20.16 157,454 +0.54(+2.75%)
Oct 30, 2014 19.28 19.81 18.74 19.62 191,189 +0.31(+1.61%)
Oct 29, 2014 17.94 19.56 17.94 19.31 203,042 -0.21(-1.08%)
Oct 28, 2014 19.17 20.00 19.01 19.52 92,886 +0.43(+2.25%)
Oct 27, 2014 19.36 19.47 18.84 19.09 376,878 -0.38(-1.95%)
Oct 24, 2014 19.03 19.94 18.22 19.47 371,787 +0.36(+1.88%)
Oct 23, 2014 18.35 19.43 18.34 19.11 96,953 +1.02(+5.64%)
Oct 22, 2014 18.20 18.50 17.02 18.09 84,114 -0.06(-0.33%)
Oct 21, 2014 17.70 18.44 17.47 18.15 108,667 +0.30(+1.68%)
Oct 20, 2014 17.38 17.38 17.38 17.85 112,424 +0.44(+2.53%)
Oct 17, 2014 18.73 19.13 17.30 17.41 99,072 -1.02(-5.53%)
Oct 16, 2014 17.05 18.62 16.49 18.43 192,708 +1.05(+6.04%)
Oct 15, 2014 15.99 17.46 15.99 17.38 166,081 +1.09(+6.69%)
Oct 14, 2014 15.99 16.44 15.68 16.29 167,131 -0.18(-1.09%)
Oct 13, 2014 15.51 16.51 15.04 16.47 199,590 +1.02(+6.60%)
Oct 10, 2014 15.02 15.68 14.70 15.45 103,332 +0.36(+2.39%)
Oct 09, 2014 15.38 16.25 15.12 15.09 195,038 -0.43(-2.77%)
Oct 08, 2014 14.88 15.57 14.62 15.52 264,517 +0.63(+4.23%)
Oct 07, 2014 15.06 15.24 14.76 14.89 223,715 -0.33(-2.17%)
Oct 06, 2014 16.35 16.51 15.12 15.22 273,020 -1.08(-6.63%)
Oct 03, 2014 16.50 17.13 16.21 16.30 134,607 +0.00(+0.00%)
Oct 02, 2014 18.36 18.36 16.15 16.30 425,484 -2.07(-11.27%)
Oct 01, 2014 19.38 19.64 17.95 18.37 162,699 -0.96(-4.97%)
Sep 30, 2014 20.93 20.93 19.10 19.33 197,330 -1.66(-7.91%)
Sep 29, 2014 20.64 21.25 20.00 20.99 189,509 +0.07(+0.33%)
Sep 26, 2014 20.45 20.98 20.31 20.92 112,387 +0.84(+4.18%)
Sep 25, 2014 19.65 20.41 18.82 20.08 117,490 +0.41(+2.08%)
Sep 24, 2014 19.80 19.98 19.14 19.67 240,001 -0.12(-0.61%)
Sep 23, 2014 19.94 20.33 19.39 19.79 99,308 -0.34(-1.69%)
Sep 22, 2014 20.05 20.33 19.44 20.13 173,053 -0.02(-0.10%)
Sep 19, 2014 21.72 21.94 20.01 20.15 719,049 -1.48(-6.84%)
Sep 18, 2014 21.81 22.05 21.33 21.63 75,661 +0.05(+0.23%)
Sep 17, 2014 20.96 21.62 20.11 21.58 346,148 +0.69(+3.30%)
Sep 16, 2014 20.45 21.12 20.30 20.89 95,433 +0.41(+2.00%)
Sep 15, 2014 21.10 21.10 20.44 20.48 81,384 -0.74(-3.49%)
Sep 12, 2014 21.85 21.85 20.76 21.22 183,777 -0.61(-2.79%)
Sep 11, 2014 21.95 22.24 21.38 21.83 165,439 -0.30(-1.36%)
Sep 10, 2014 22.15 22.50 21.51 22.13 82,121 -0.09(-0.41%)
Sep 09, 2014 23.09 23.09 22.07 22.22 108,651 -0.84(-3.64%)
Sep 08, 2014 22.90 23.66 22.77 23.06 146,831 +0.04(+0.17%)
Sep 05, 2014 22.67 23.12 22.19 23.02 41,566 +0.21(+0.92%)
Sep 04, 2014 23.47 24.30 22.45 22.81 153,814 -0.54(-2.31%)
Sep 03, 2014 23.19 23.61 22.65 23.35 103,865 +0.38(+1.65%)
Sep 02, 2014 23.32 23.61 22.82 22.97 153,252 -0.38(-1.63%)
Aug 29, 2014 23.39 23.35 23.35 23.35 48,400 +0.00(+0.00%)
Aug 28, 2014 23.10 23.57 22.98 23.35 43,382 +0.05(+0.21%)
Aug 27, 2014 23.40 23.66 22.99 23.30 74,854 -0.15(-0.64%)
Aug 26, 2014 23.03 23.56 22.58 23.45 85,041 +0.68(+2.99%)
Aug 25, 2014 22.53 23.16 22.28 22.77 140,761 +0.21(+0.93%)
Aug 22, 2014 23.70 24.27 22.36 22.56 530,392 -1.17(-4.93%)
Aug 21, 2014 24.54 24.71 23.60 23.73 101,644 -0.87(-3.54%)
Aug 20, 2014 24.02 24.91 23.96 24.60 59,707 +0.15(+0.61%)
Aug 19, 2014 24.60 24.71 24.25 24.45 92,969 -0.13(-0.53%)
Aug 18, 2014 25.34 25.34 24.23 24.58 226,391 -0.55(-2.19%)
Aug 15, 2014 25.32 25.88 24.40 25.13 111,030 +0.08(+0.32%)
Aug 14, 2014 23.93 25.21 23.68 25.05 144,132 +1.03(+4.29%)
Aug 13, 2014 24.71 24.71 23.31 24.02 210,435 -0.44(-1.80%)
Aug 12, 2014 25.43 25.52 23.79 24.46 132,303 -1.08(-4.23%)
Aug 11, 2014 25.40 26.29 25.00 25.54 141,535 +0.18(+0.71%)
Aug 08, 2014 23.50 25.46 23.50 25.36 471,656 +2.86(+12.71%)
Aug 07, 2014 25.41 26.39 21.56 22.50 1,793,384 -3.45(-13.29%)
Aug 06, 2014 29.02 29.02 24.50 25.95 878,841 -3.17(-10.89%)
Aug 05, 2014 29.57 29.91 28.77 29.12 210,335 -1.07(-3.54%)
Aug 04, 2014 31.19 31.32 29.70 30.19 72,113 -0.80(-2.58%)
Aug 01, 2014 30.61 31.07 30.10 30.99 103,404 +0.31(+1.01%)
Jul 31, 2014 31.74 32.40 30.29 30.68 253,069 -1.48(-4.60%)
Jul 30, 2014 32.03 32.89 31.98 32.16 129,877 +0.31(+0.97%)
Jul 29, 2014 31.32 32.67 31.04 31.85 124,362 +0.53(+1.69%)
Jul 28, 2014 32.01 32.49 31.03 31.32 60,458 -0.77(-2.40%)
Jul 25, 2014 31.25 32.17 31.25 32.09 71,769 +0.56(+1.78%)
Jul 24, 2014 31.36 32.00 31.05 31.53 104,103 +0.14(+0.45%)
Jul 23, 2014 31.14 31.77 30.91 31.39 83,330 +0.41(+1.32%)
Jul 22, 2014 30.77 31.69 30.75 30.98 130,914 +0.30(+0.98%)
Jul 21, 2014 30.09 30.89 29.90 30.68 51,195 +0.28(+0.92%)
Jul 18, 2014 29.90 30.68 29.80 30.40 104,355 +0.55(+1.84%)
Jul 17, 2014 31.17 31.17 29.50 29.85 206,190 -1.46(-4.66%)
Jul 16, 2014 31.00 32.30 30.70 31.31 92,574 +0.52(+1.69%)
Jul 15, 2014 32.90 33.02 30.70 30.79 143,502 -2.02(-6.16%)
Jul 14, 2014 32.40 34.00 32.13 32.81 85,522 +0.67(+2.08%)
Jul 11, 2014 31.35 32.75 31.20 32.14 80,700 +0.65(+2.06%)
Jul 10, 2014 30.69 32.00 30.60 31.49 40,847 +0.15(+0.48%)
Jul 09, 2014 31.05 32.12 30.69 31.34 479,062 +0.33(+1.06%)
Jul 08, 2014 32.28 32.39 30.71 31.01 308,119 -1.24(-3.84%)
Jul 07, 2014 32.59 32.78 32.02 32.25 86,732 -0.50(-1.53%)
Jul 03, 2014 33.18 32.75 32.75 32.75 55,000 -0.26(-0.79%)
Jul 02, 2014 33.26 33.28 32.57 33.01 105,115 -0.44(-1.32%)
Jul 01, 2014 34.00 34.01 33.23 33.45 79,776 -0.55(-1.62%)
Jun 30, 2014 33.38 34.20 33.38 34.00 92,303 +0.44(+1.31%)
Jun 27, 2014 33.10 33.74 32.77 33.56 286,195 +0.22(+0.66%)
Jun 26, 2014 33.01 33.55 32.66 33.34 89,251 +0.20(+0.60%)
Jun 25, 2014 32.20 33.15 32.08 33.14 133,943 +0.75(+2.32%)
Jun 24, 2014 33.03 33.35 31.53 32.39 245,789 -0.54(-1.64%)
Jun 23, 2014 32.41 33.10 32.12 32.93 135,404 +0.45(+1.39%)
Jun 20, 2014 31.77 32.92 31.63 32.48 243,969 +0.71(+2.23%)
Jun 19, 2014 30.90 32.18 30.75 31.77 1,795,338 +0.21(+0.67%)
Jun 18, 2014 29.83 32.10 29.45 31.56 147,103 +1.56(+5.20%)
Jun 17, 2014 29.15 30.06 28.05 30.00 133,815 +0.36(+1.21%)
Jun 16, 2014 30.05 30.58 29.41 29.64 92,648 -0.37(-1.23%)
Jun 13, 2014 30.23 30.85 29.51 30.01 84,010 -0.02(-0.07%)
Jun 12, 2014 30.18 30.95 29.23 30.03 117,743 -0.36(-1.18%)
Jun 11, 2014 30.49 30.80 29.67 30.39 62,161 -0.32(-1.06%)
Jun 10, 2014 28.71 30.87 28.71 30.71 138,414 +0.38(+1.24%)
Jun 06, 2014 30.34 30.75 29.86 30.34 39,870 +0.25(+0.83%)
Jun 05, 2014 29.55 30.60 29.08 30.09 102,542 +0.53(+1.79%)
Jun 04, 2014 29.97 30.00 29.25 29.56 73,599 -0.55(-1.83%)
Jun 03, 2014 29.86 30.27 29.56 30.11 53,612 -0.02(-0.07%)
Jun 02, 2014 31.42 31.63 29.77 30.13 137,062 -1.36(-4.32%)
May 30, 2014 31.98 32.13 31.35 31.49 70,689 -0.71(-2.20%)
May 29, 2014 32.30 32.35 31.58 32.20 66,899 +0.22(+0.69%)
May 28, 2014 32.33 32.43 31.25 31.98 64,724 -0.19(-0.59%)
May 27, 2014 32.72 32.72 31.43 32.17 121,423 +0.20(+0.63%)
May 23, 2014 31.85 31.97 31.97 31.97 64,000 -0.22(-0.68%)
May 22, 2014 31.78 33.10 31.32 32.19 72,340 +0.64(+2.03%)
May 21, 2014 30.00 32.92 30.00 31.55 79,599 +0.14(+0.45%)
May 20, 2014 32.19 32.43 30.77 31.41 64,488 -0.81(-2.51%)
May 19, 2014 31.80 33.02 31.80 32.22 82,402 +0.42(+1.32%)
May 16, 2014 31.79 32.49 31.51 31.80 35,209 +0.04(+0.13%)
May 15, 2014 31.84 33.00 31.00 31.76 112,504 -0.14(-0.44%)
May 14, 2014 30.96 33.35 30.44 31.90 203,445 +0.89(+2.87%)
May 13, 2014 32.00 32.97 30.95 31.01 150,869 -0.09(-0.29%)
May 12, 2014 30.47 31.88 29.34 31.10 127,808 +0.82(+2.71%)
May 09, 2014 29.61 31.00 28.73 30.28 106,611 +0.49(+1.64%)
May 08, 2014 31.16 31.68 29.76 29.79 74,201 -1.62(-5.16%)
May 07, 2014 31.66 31.88 30.92 31.41 57,764 -0.12(-0.38%)
May 06, 2014 32.35 32.37 31.39 31.53 52,677 -1.05(-3.22%)
May 05, 2014 32.73 33.03 32.28 32.58 67,990 -0.27(-0.82%)
May 02, 2014 34.40 34.42 32.61 32.85 94,051 -1.31(-3.83%)
May 01, 2014 34.08 35.38 33.84 34.16 156,133 -0.12(-0.35%)
Apr 30, 2014 34.96 34.96 33.74 34.28 85,503 -0.93(-2.64%)
Apr 29, 2014 34.53 36.14 34.00 35.21 112,519 +0.94(+2.74%)
Apr 28, 2014 34.37 35.73 33.43 34.27 72,237 -0.06(-0.17%)
Apr 25, 2014 35.80 35.84 34.24 34.33 202,595 -1.50(-4.19%)
Apr 24, 2014 36.40 36.49 33.98 35.83 592,194 -0.55(-1.51%)
Apr 23, 2014 36.14 36.98 35.50 36.38 212,468 +0.39(+1.08%)
Apr 22, 2014 34.66 36.90 32.14 35.99 1,273,633 +7.37(+25.75%)
Apr 21, 2014 28.03 29.69 27.10 28.62 74,843 +0.34(+1.20%)
Apr 17, 2014 26.83 28.28 28.28 28.28 96,600 +1.39(+5.17%)
Apr 16, 2014 26.26 30.18 25.86 26.89 78,599 +0.73(+2.79%)
Apr 15, 2014 27.08 27.69 25.06 26.16 268,318 -0.92(-3.40%)
Apr 14, 2014 28.45 28.45 26.79 27.08 477,658 -1.02(-3.63%)
Apr 11, 2014 28.55 28.84 27.80 28.10 202,397 -0.70(-2.43%)
Apr 10, 2014 29.47 29.50 28.64 28.80 123,314 -0.81(-2.74%)
Apr 09, 2014 28.90 30.03 28.80 29.61 169,883 +0.68(+2.35%)
Apr 08, 2014 29.05 29.19 28.09 28.93 174,171 -0.07(-0.24%)
Apr 07, 2014 29.58 30.50 28.96 29.00 163,725 -0.83(-2.78%)
Apr 04, 2014 31.31 31.64 29.64 29.83 186,771 -1.54(-4.91%)
Apr 03, 2014 31.95 32.16 29.95 31.37 241,055 -0.74(-2.30%)
Apr 02, 2014 31.27 32.54 31.03 32.11 87,416 +0.87(+2.78%)
Apr 01, 2014 32.11 32.11 30.70 31.24 267,561 -0.26(-0.83%)
Mar 31, 2014 31.50 32.24 29.51 31.50 1,038,330 +1.08(+3.55%)
Mar 28, 2014 29.66 31.37 29.52 30.42 175,992 +0.69(+2.32%)
Mar 27, 2014 30.93 31.16 29.20 29.73 191,725 -1.09(-3.54%)
Mar 26, 2014 31.03 31.75 30.52 30.82 262,042 -0.05(-0.16%)
Mar 25, 2014 33.70 35.20 29.56 30.87 208,674 -2.83(-8.40%)
Mar 24, 2014 35.45 35.45 32.44 33.70 182,129 -1.86(-5.23%)
Mar 21, 2014 37.00 37.26 35.28 35.56 408,487 -1.35(-3.66%)
Mar 20, 2014 37.17 37.93 36.50 36.91 65,945 -0.40(-1.07%)
Mar 19, 2014 37.53 38.45 36.70 37.31 117,591 -0.17(-0.45%)
Mar 18, 2014 37.17 37.52 36.50 37.48 140,379 +0.34(+0.92%)
Mar 17, 2014 38.60 38.70 36.76 37.14 101,045 -0.62(-1.64%)
Mar 14, 2014 38.52 39.69 36.50 37.76 123,760 -0.76(-1.97%)
Mar 13, 2014 39.24 39.24 37.00 38.52 115,274 -0.38(-0.98%)
Mar 12, 2014 34.76 39.86 34.00 38.90 271,575 +3.64(+10.32%)
Mar 11, 2014 35.20 35.90 33.01 35.26 215,510 +0.41(+1.18%)
Mar 10, 2014 34.50 36.90 32.65 34.85 260,717 +0.50(+1.46%)
Mar 07, 2014 33.15 34.55 31.51 34.35 192,249 +1.63(+4.98%)
Mar 06, 2014 32.06 33.80 31.93 32.72 688,878 +1.11(+3.51%)
Mar 05, 2014 28.74 32.35 28.69 31.61 197,612 +2.90(+10.10%)
Mar 04, 2014 28.02 29.11 28.02 28.71 118,789 +0.93(+3.35%)
Mar 03, 2014 28.56 28.98 27.54 27.78 239,891 +0.85(+3.16%)
Feb 28, 2014 29.76 30.99 26.92 26.93 171,694 -3.01(-10.05%)
Feb 27, 2014 29.72 30.23 29.17 29.94 122,812 +0.34(+1.15%)
Feb 26, 2014 30.30 31.00 29.00 29.60 130,799 -0.50(-1.66%)
Feb 25, 2014 29.96 30.25 29.30 30.10 156,034 +0.52(+1.76%)
Feb 24, 2014 30.10 30.10 28.51 29.58 100,652 -0.26(-0.87%)
Feb 21, 2014 25.90 30.45 25.74 29.84 303,661 +3.94(+15.21%)
Feb 20, 2014 26.35 27.05 25.87 25.90 148,704 -0.45(-1.71%)
Feb 19, 2014 26.79 27.49 26.00 26.35 76,773 -0.54(-2.01%)
Feb 18, 2014 29.00 29.00 26.54 26.89 57,717 +0.14(+0.52%)
Feb 14, 2014 26.49 26.75 26.75 26.75 235,100 +0.03(+0.11%)
Feb 13, 2014 26.20 26.83 26.00 26.72 83,370 -0.21(-0.78%)
Feb 12, 2014 26.50 26.98 25.80 26.93 143,199 +0.33(+1.24%)
Feb 11, 2014 27.15 27.16 26.50 26.60 111,849 -0.52(-1.92%)
Feb 10, 2014 29.20 29.20 26.54 27.12 104,902 -0.88(-3.14%)
Feb 07, 2014 26.54 29.37 25.10 28.00 662,434 +1.15(+4.28%)
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
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.