Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
RVNC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 18 2024 | 5.29 | 0.11 | 2.12% | 5.15 | 5.43 | 5.10 | 1,887,082 |
| Oct 17 2024 | 5.18 | -0.10 | -1.89% | 5.24 | 5.28 | 5.13 | 1,173,406 |
| Oct 16 2024 | 5.28 | 0.08 | 1.54% | 5.21 | 5.336 | 5.19 | 832,302 |
| Oct 15 2024 | 5.20 | 0.06 | 1.17% | 5.12 | 5.275 | 5.08 | 1,218,005 |
| Oct 14 2024 | 5.14 | -0.14 | -2.65% | 5.29 | 5.30 | 5.08 | 1,123,973 |
| Oct 11 2024 | 5.28 | 0.02 | 0.38% | 5.25 | 5.30 | 5.15 | 1,048,243 |
| Oct 10 2024 | 5.26 | 0.02 | 0.38% | 5.23 | 5.29 | 5.135 | 631,871 |
| Oct 09 2024 | 5.24 | 0.02 | 0.38% | 5.23 | 5.29 | 5.125 | 864,273 |
| Oct 08 2024 | 5.22 | -0.11 | -2.06% | 5.35 | 5.355 | 5.22 | 1,250,472 |
| Oct 07 2024 | 5.33 | 0.11 | 2.11% | 5.22 | 5.41 | 5.19 | 1,344,506 |
| Oct 04 2024 | 5.22 | -0.04 | -0.76% | 5.25 | 5.34 | 5.01 | 2,556,544 |
| Oct 03 2024 | 5.26 | 0.07 | 1.35% | 5.20 | 5.28 | 5.18 | 2,820,287 |
| Oct 02 2024 | 5.19 | -0.01 | -0.19% | 5.18 | 5.265 | 5.17 | 1,230,410 |
| Oct 01 2024 | 5.20 | 0.01 | 0.19% | 5.23 | 5.315 | 5.16 | 1,197,822 |
| Sep 30 2024 | 5.19 | -0.17 | -3.17% | 5.30 | 5.44 | 5.19 | 1,952,729 |
| Sep 27 2024 | 5.36 | -0.03 | -0.56% | 5.45 | 5.51 | 5.30 | 1,030,225 |
| Sep 26 2024 | 5.39 | 0.09 | 1.70% | 5.35 | 5.495 | 5.255 | 1,584,860 |
| Sep 25 2024 | 5.30 | -0.20 | -3.55% | 5.51 | 5.52 | 5.29 | 1,574,667 |
| Sep 24 2024 | 5.495 | 0.13 | 2.42% | 5.23 | 5.65 | 5.23 | 1,268,750 |
| Sep 23 2024 | 5.365 | -0.45 | -7.66% | 5.14 | 5.44 | 5.11 | 8,809,003 |
| Sep 20 2024 | 5.81 | -0.04 | -0.68% | 5.85 | 5.905 | 5.74 | 5,475,959 |
| Sep 19 2024 | 5.85 | -0.14 | -2.34% | 6.03 | 6.05 | 5.72 | 5,399,901 |
| Sep 18 2024 | 5.99 | 0.03 | 0.42% | 5.95 | 6.30 | 5.895 | 5,500,088 |
| Sep 17 2024 | 5.965 | -0.01 | -0.08% | 6.02 | 6.265 | 5.845 | 5,536,532 |
| Sep 16 2024 | 5.97 | -0.58 | -8.85% | 6.54 | 6.565 | 5.44 | 20,802,935 |
| Sep 13 2024 | 6.55 | -0.01 | -0.15% | 6.58 | 6.59 | 6.54 | 10,524,199 |
| Sep 12 2024 | 6.56 | -0.02 | -0.30% | 6.58 | 6.59 | 6.54 | 7,943,363 |
| Sep 11 2024 | 6.58 | 0.01 | 0.15% | 6.57 | 6.59 | 6.56 | 2,968,796 |
| Sep 10 2024 | 6.57 | -0.02 | -0.23% | 6.57 | 6.58 | 6.55 | 3,154,680 |
| Sep 09 2024 | 6.585 | 0.00 | 0.08% | 6.58 | 6.59 | 6.57 | 2,532,833 |
| Sep 06 2024 | 6.58 | 0.01 | 0.15% | 6.56 | 6.58 | 6.54 | 2,235,168 |
| Sep 05 2024 | 6.57 | -0.01 | -0.15% | 6.58 | 6.58 | 6.55 | 9,500,045 |
| Sep 04 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.59 | 6.57 | 3,552,699 |
| Sep 03 2024 | 6.59 | 0.02 | 0.30% | 6.57 | 6.59 | 6.57 | 3,348,884 |
| Aug 30 2024 | 6.57 | 0.00 | 0.00% | 6.57 | 6.59 | 6.57 | 1,459,253 |
| Aug 29 2024 | 6.57 | -0.01 | -0.15% | 6.59 | 6.59 | 6.55 | 2,890,787 |
| Aug 28 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.59 | 6.575 | 1,833,568 |
| Aug 27 2024 | 6.59 | 0.01 | 0.15% | 6.59 | 6.59 | 6.58 | 1,669,946 |
| Aug 26 2024 | 6.58 | -0.02 | -0.30% | 6.59 | 6.60 | 6.58 | 2,651,232 |
| Aug 23 2024 | 6.60 | 0.01 | 0.15% | 6.59 | 6.60 | 6.58 | 2,674,176 |
| Aug 22 2024 | 6.59 | -0.01 | -0.08% | 6.59 | 6.60 | 6.58 | 5,664,175 |
| Aug 21 2024 | 6.595 | -0.01 | -0.08% | 6.59 | 6.60 | 6.57 | 6,034,086 |
| Aug 20 2024 | 6.60 | -0.01 | -0.15% | 6.62 | 6.64 | 6.58 | 13,344,489 |
| Aug 19 2024 | 6.61 | -0.01 | -0.15% | 6.62 | 6.65 | 6.60 | 4,546,563 |
| Aug 16 2024 | 6.62 | 0.03 | 0.46% | 6.59 | 6.63 | 6.575 | 8,759,671 |
| Aug 15 2024 | 6.59 | 0.01 | 0.15% | 6.58 | 6.59 | 6.575 | 8,236,770 |
| Aug 14 2024 | 6.58 | -0.01 | -0.15% | 6.58 | 6.60 | 6.57 | 7,895,600 |
| Aug 13 2024 | 6.59 | -0.01 | -0.15% | 6.575 | 6.59 | 6.57 | 13,546,795 |
| Aug 12 2024 | 6.60 | 3.07 | 86.97% | 6.555 | 6.60 | 6.43 | 61,896,398 |
| Aug 09 2024 | 3.53 | 0.58 | 19.66% | 3.10 | 3.72 | 3.10 | 5,106,580 |
| Aug 08 2024 | 2.95 | 0.13 | 4.61% | 2.98 | 3.08 | 2.82 | 2,802,940 |
| Aug 07 2024 | 2.82 | -0.26 | -8.44% | 3.18 | 3.23 | 2.80 | 2,108,247 |
| Aug 06 2024 | 3.08 | 0.02 | 0.65% | 3.11 | 3.20 | 3.009 | 1,101,934 |
| Aug 05 2024 | 3.06 | -0.14 | -4.38% | 2.79 | 3.15 | 2.755 | 1,652,583 |
| Aug 02 2024 | 3.20 | -0.17 | -5.04% | 3.37 | 3.38 | 3.15 | 1,913,333 |
| Aug 01 2024 | 3.37 | -0.41 | -10.85% | 3.72 | 3.74 | 3.315 | 2,065,017 |
| Jul 31 2024 | 3.78 | 0.08 | 2.16% | 3.72 | 4.00 | 3.60 | 2,430,871 |
| Jul 30 2024 | 3.70 | -0.09 | -2.37% | 3.81 | 3.90 | 3.6717 | 1,437,159 |
| Jul 29 2024 | 3.79 | -0.13 | -3.32% | 3.94 | 4.00 | 3.755 | 1,157,698 |
| Jul 26 2024 | 3.92 | 0.16 | 4.26% | 3.91 | 4.13 | 3.72 | 1,766,101 |
| Jul 25 2024 | 3.76 | -0.17 | -4.33% | 3.89 | 4.15 | 3.75 | 2,123,388 |
| Jul 24 2024 | 3.93 | -0.41 | -9.45% | 4.25 | 4.39 | 3.82 | 2,177,091 |
| Jul 23 2024 | 4.34 | 0.33 | 8.23% | 4.07 | 4.36 | 3.96 | 2,311,225 |
| Jul 22 2024 | 4.01 | 0.38 | 10.32% | 3.69 | 4.145 | 3.605 | 1,632,921 |
