Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	RVNC	3.91	3.99	3.655	3.77	-0.025	1,256,117	5,365	3.74	4.43
2024-05-01	Q	RVNC	3.75	4.0575	3.65	3.795	0.185	1,960,600	7,285	3.80	4.00
2024-04-30	Q	RVNC	3.63	3.785	3.5105	3.61	-0.08	2,111,319	8,014	3.52	3.99
2024-04-29	Q	RVNC	3.45	3.77	3.41	3.69	0.29	3,223,714	11,633	3.39	3.99
2024-04-26	Q	RVNC	3.36	3.56	3.21	3.40	0.11	2,280,276	7,580	3.36	4.04
2024-04-25	Q	RVNC	3.50	3.50	3.23	3.29	-0.28	2,645,172	10,269	1.33	3.49
2024-04-24	Q	RVNC	3.64	3.75	3.5391	3.57	-0.09	1,789,023	7,570	3.54	4.02
2024-04-23	Q	RVNC	3.64	3.81	3.62	3.66	0.02	1,587,556	7,264	3.65	4.30
2024-04-22	Q	RVNC	3.83	3.87	3.61	3.64	-0.14	1,812,785	6,329	3.36	3.82
2024-04-19	Q	RVNC	3.80	3.87	3.71	3.78	-0.01	1,647,422	7,966	3.74	3.88
2024-04-18	Q	RVNC	3.75	3.82	3.625	3.79	0.03	1,598,010	7,831	3.69	4.17
2024-04-17	Q	RVNC	3.87	3.90	3.74	3.76	-0.05	1,740,205	7,347	3.77	3.82
2024-04-16	Q	RVNC	3.97	3.97	3.72	3.81	-0.16	2,419,418	10,611	3.80	5.29
2024-04-15	Q	RVNC	4.05	4.19	3.96	3.96	-0.17	2,122,130	8,771	3.95	4.33
2024-04-12	Q	RVNC	4.39	4.45	4.10	4.13	-0.31	1,577,312	6,148	4.09	4.51
2024-04-11	Q	RVNC	4.45	4.53	4.21	4.44	0.03	1,882,132	6,947	4.30	4.45
2024-04-10	Q	RVNC	4.47	4.5746	4.31	4.41	-0.28	1,590,785	6,518	4.35	4.50
2024-04-09	Q	RVNC	4.49	4.94	4.47	4.69	0.24	1,773,801	6,653	4.55	5.24
2024-04-08	Q	RVNC	4.38	4.4695	4.355	4.45	0.04	833,494	4,025	4.35	4.50
2024-04-05	Q	RVNC	4.37	4.47	4.33	4.41		1,263,193	5,593	4.35	4.88
2024-04-04	Q	RVNC	4.65	4.70	4.36	4.41	-0.14	1,056,493	5,230	4.07	4.92
2024-04-03	Q	RVNC	4.52	4.64	4.37	4.55	0.04	1,333,908	6,085	4.17	4.60
2024-04-02	Q	RVNC	4.61	4.63	4.45	4.51	-0.22	1,721,859	7,925	4.45	5.27
2024-04-01	Q	RVNC	4.99	4.99	4.66	4.73	-0.19	1,141,601	6,679	4.67	5.15
2024-03-29	Q	RVNC	5.00	5.03	4.855	4.92	-0.02	0	0	4.92	4.97
2024-03-28	Q	RVNC	5.00	5.03	4.855	4.92	-0.02	1,244,958	5,902	4.92	4.97
2024-03-27	Q	RVNC	4.78	4.955	4.68	4.94	0.24	1,568,859	6,174	4.79	4.99
2024-03-26	Q	RVNC	4.70	4.90	4.63	4.70	0.05	1,108,767	5,486	4.56	4.84
2024-03-25	Q	RVNC	4.92	5.0199	4.57	4.65	-0.22	1,447,242	5,995	4.55	5.42
2024-03-22	Q	RVNC	5.16	5.16	4.86	4.87	-0.32	969,428	4,345	4.85	5.31
2024-03-21	Q	RVNC	5.10	5.42	5.095	5.19	0.12	1,462,514	5,506	5.06	5.40
2024-03-20	Q	RVNC	4.88	5.11	4.77	5.07	0.14	1,692,866	6,884	5.16	5.29
2024-03-19	Q	RVNC	4.94	5.17	4.87	4.93	-0.01	1,815,193	8,299	4.93	4.96
2024-03-18	Q	RVNC	5.30	5.35	4.88	4.94	-0.365	2,846,654	10,268	4.88	5.50
2024-03-15	Q	RVNC	5.51	5.51	5.30	5.305	-0.125	1,885,381	6,512	5.30	5.83
2024-03-14	Q	RVNC	6.00	6.02	5.40	5.43	-0.59	1,914,775	8,650	5.43	5.69
2024-03-13	Q	RVNC	6.23	6.37	5.96	6.02	-0.265	1,511,620	6,267	5.92	6.00
2024-03-12	Q	RVNC	6.14	6.34	5.92	6.285	0.025	1,828,988	7,802	5.94	6.44
2024-03-11	Q	RVNC	6.30	6.468	6.11	6.26	0.25	2,004,060	9,808	6.02	6.41
2024-03-08	Q	RVNC	6.28	6.408	5.83	6.01	-0.15	1,372,692	7,101	6.08	6.50
2024-03-07	Q	RVNC	6.41	6.4271	6.12	6.16	-0.18	1,279,492	7,103	5.09	6.43
2024-03-06	Q	RVNC	6.65	6.7299	6.19	6.34	-0.16	2,241,900	9,738	5.77	6.50
2024-03-05	Q	RVNC	6.15	6.72	6.04	6.50	0.43	3,506,120	14,461	6.35	6.66
2024-03-04	Q	RVNC	6.17	6.41	5.8301	6.07	-0.91	6,586,738	29,977	6.00	6.20
2024-03-01	Q	RVNC	7.33	7.56	6.97	6.97	-0.17	3,592,517	16,725	6.85	7.20
2024-02-29	Q	RVNC	6.15	7.47	5.79	7.14	1.48	7,068,203	24,937	7.15	7.48
2024-02-28	Q	RVNC	5.59	5.69	5.455	5.66	-0.04	1,665,014	7,517	6.03	6.35
2024-02-27	Q	RVNC	5.82	5.82	5.58	5.70	0.01	1,189,865	6,635	5.23	5.80
2024-02-26	Q	RVNC	5.45	5.855	5.40	5.69	0.20	1,319,449	6,637	5.11	5.94
2024-02-23	Q	RVNC	5.26	5.62	5.23	5.49	0.18	1,404,873	6,803	5.20	5.80
2024-02-22	Q	RVNC	5.34	5.38	5.20	5.31	-0.06	1,264,923	5,966	5.23	6.04
2024-02-21	Q	RVNC	5.52	5.56	5.32	5.37	-0.14	960,687	3,898	5.37	6.14
2024-02-20	Q	RVNC	5.46	5.77	5.4233	5.51	-0.05	805,354	4,398	5.40	5.79
2024-02-19	Q	RVNC	5.46	5.6075	5.32	5.56	-0.02	0	0	5.15	6.08
2024-02-16	Q	RVNC	5.46	5.6075	5.32	5.56	-0.02	1,129,519	5,765	5.15	6.08
2024-02-15	Q	RVNC	5.69	5.80	5.43	5.58		1,556,481	6,348	4.82	5.80
2024-02-14	Q	RVNC	5.38	5.75	5.29	5.58	0.36	1,440,447	7,011	5.06	5.68
2024-02-13	Q	RVNC	5.49	5.55	5.195	5.22	-0.55	1,896,549	7,320	5.17	5.30
2024-02-12	Q	RVNC	5.90	6.04	5.73	5.77	-0.14	2,070,589	6,891	5.31	6.06
2024-02-09	Q	RVNC	5.50	5.985	5.39	5.91	0.49	1,151,723	5,900	5.35	5.96
2024-02-08	Q	RVNC	5.36	5.52	5.095	5.42	0.04	1,681,769	6,930	5.13	5.97
2024-02-07	Q	RVNC	5.90	5.90	5.36	5.38	-0.54	1,483,659	7,524	5.39	6.13
2024-02-06	Q	RVNC	5.08	5.95	5.05	5.92	0.82	1,710,537	7,975	5.39	5.99
2024-02-05	Q	RVNC	5.24	5.295	5.10	5.10	-0.27	1,040,037	5,524	5.11	6.27