Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Revlon Inc (NY: REV )

3.900 UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 20, 2022 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, 2008 7.070 7.670 6.860 7.540 45,401 +0.22(+3.01%)
Nov 26, 2008 7.180 7.340 7.030 7.320 106,092 +0.18(+2.52%)
Nov 25, 2008 7.130 7.260 6.860 7.140 104,301 +0.07(+0.99%)
Nov 24, 2008 7.000 7.260 6.970 7.070 163,725 +0.11(+1.58%)
Nov 21, 2008 7.550 7.550 6.740 6.960 119,768 -0.36(-4.92%)
Nov 20, 2008 8.000 8.250 7.250 7.320 99,562 -0.82(-10.07%)
Nov 19, 2008 9.110 9.210 8.100 8.140 95,822 -0.93(-10.25%)
Nov 18, 2008 8.640 9.070 8.530 9.070 253,234 +0.57(+6.71%)
Nov 17, 2008 8.410 8.740 8.080 8.500 174,742 +0.23(+2.78%)
Nov 14, 2008 9.000 9.000 8.110 8.270 112,555 -0.85(-9.32%)
Nov 13, 2008 8.190 9.120 7.870 9.120 211,495 +0.91(+11.08%)
Nov 12, 2008 8.810 8.880 8.170 8.210 102,849 -0.92(-10.08%)
Nov 11, 2008 8.930 9.350 8.780 9.130 245,465 +0.17(+1.90%)
Nov 10, 2008 8.600 9.020 8.300 8.960 257,585 +0.31(+3.58%)
Nov 07, 2008 8.210 8.900 7.670 8.650 371,025 +0.58(+7.19%)
Nov 06, 2008 9.700 9.986 8.020 8.070 431,480 -1.54(-16.02%)
Nov 05, 2008 11.98 13.22 9.130 9.610 662,905 -3.43(-26.30%)
Nov 04, 2008 12.52 13.26 12.51 13.04 193,600 +0.69(+5.59%)
Nov 03, 2008 11.99 12.50 11.89 12.35 225,692 +0.46(+3.87%)
Oct 31, 2008 11.89 11.90 11.47 11.89 259,681 +0.03(+0.25%)
Oct 30, 2008 11.09 11.90 10.96 11.86 163,001 +1.03(+9.51%)
Oct 29, 2008 10.95 11.25 10.71 10.83 139,662 +0.09(+0.84%)
Oct 28, 2008 11.36 11.42 10.24 10.74 267,347 -0.29(-2.63%)
Oct 27, 2008 10.60 11.20 10.60 11.03 156,527 +0.30(+2.80%)
Oct 24, 2008 11.25 11.31 10.73 10.73 100,443 -0.86(-7.42%)
Oct 23, 2008 11.78 12.09 11.25 11.59 141,148 -0.19(-1.61%)
Oct 22, 2008 12.03 12.31 11.52 11.78 167,348 -0.85(-6.73%)
Oct 21, 2008 12.26 12.77 12.21 12.63 186,559 +0.35(+2.85%)
Oct 20, 2008 12.28 12.68 11.94 12.28 156,202 -0.06(-0.49%)
Oct 17, 2008 11.90 12.52 11.57 12.34 163,502 +0.46(+3.87%)
Oct 16, 2008 11.82 12.14 11.19 11.88 156,114 +0.18(+1.54%)
Oct 15, 2008 13.27 13.27 11.65 11.70 179,908 -1.36(-10.41%)
Oct 14, 2008 12.39 13.14 12.17 13.06 215,425 +0.86(+7.05%)
Oct 13, 2008 11.50 12.21 11.50 12.20 189,442 +0.96(+8.54%)
Oct 10, 2008 11.16 11.50 10.10 11.24 253,444 -0.66(-5.55%)
Oct 09, 2008 11.99 12.34 11.50 11.90 240,806 -0.02(-0.17%)
Oct 08, 2008 12.65 12.76 11.68 11.92 280,090 -0.88(-6.88%)
Oct 07, 2008 13.59 13.59 12.62 12.80 266,578 -0.35(-2.66%)
Oct 06, 2008 12.75 13.50 12.25 13.15 438,711 +0.10(+0.77%)
Oct 03, 2008 12.87 13.42 12.59 13.05 419,332 +0.05(+0.38%)
Oct 02, 2008 13.41 13.60 12.74 13.00 264,905 -0.58(-4.27%)
Oct 01, 2008 14.64 14.64 13.52 13.58 294,509 -1.27(-8.55%)
Sep 30, 2008 13.95 14.85 13.45 14.85 570,406 +1.05(+7.61%)
Sep 29, 2008 13.94 14.20 13.58 13.80 250,062 -0.15(-1.08%)
Sep 26, 2008 13.54 14.04 13.00 13.95 0 -0.05(-0.36%)
Sep 25, 2008 14.14 14.14 13.85 14.00 356,761 -0.12(-0.85%)
Sep 24, 2008 14.15 14.30 14.03 14.12 113,925 -0.08(-0.56%)
Sep 23, 2008 14.00 14.20 13.93 14.20 131,692 +0.20(+1.43%)
Sep 22, 2008 13.65 14.30 13.65 14.00 222,881 -0.11(-0.78%)
Sep 19, 2008 13.35 14.72 13.35 14.11 0 +1.08(+8.29%)
Sep 18, 2008 13.36 13.36 13.01 13.03 116,069 +0.05(+0.39%)
Sep 17, 2008 12.41 13.56 12.10 12.98 335,192 +0.07(+0.54%)
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.