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 (%)
Feb 27, 2009 2.890 3.170 2.840 3.110 0 +0.26(+9.12%)
Feb 26, 2009 3.060 3.140 2.780 2.850 127,192 -0.27(-8.65%)
Feb 25, 2009 2.910 3.220 2.910 3.120 188,209 +0.25(+8.71%)
Feb 24, 2009 2.420 2.980 2.420 2.870 210,332 +0.39(+15.73%)
Feb 23, 2009 2.800 2.800 2.470 2.480 97,510 -0.27(-9.82%)
Feb 20, 2009 2.850 2.850 2.650 2.750 111,674 -0.10(-3.51%)
Feb 19, 2009 2.820 2.920 2.730 2.850 204,535 +0.12(+4.40%)
Feb 18, 2009 3.020 3.080 2.730 2.730 233,886 -0.25(-8.39%)
Feb 17, 2009 3.600 3.700 2.980 2.980 356,572 -0.73(-19.68%)
Feb 13, 2009 3.920 3.960 3.430 3.710 377,877 -0.04(-1.07%)
Feb 12, 2009 4.380 4.410 3.700 3.750 322,571 -0.76(-16.85%)
Feb 11, 2009 4.590 4.780 4.410 4.510 176,437 -0.05(-1.10%)
Feb 10, 2009 5.000 5.000 4.540 4.560 101,660 -0.36(-7.32%)
Feb 09, 2009 4.840 4.980 4.810 4.920 165,667 +0.17(+3.58%)
Feb 06, 2009 4.540 4.880 4.410 4.750 209,436 +0.30(+6.74%)
Feb 05, 2009 4.750 4.750 4.430 4.450 170,465 -0.35(-7.29%)
Feb 04, 2009 5.150 5.150 4.760 4.800 257,731 -0.30(-5.88%)
Feb 03, 2009 5.620 5.620 5.000 5.100 176,270 -0.52(-9.25%)
Feb 02, 2009 5.900 5.900 5.520 5.620 168,327 -0.29(-4.91%)
Jan 30, 2009 5.950 5.980 5.850 5.910 0 +0.02(+0.34%)
Jan 29, 2009 6.230 6.230 5.890 5.890 119,983 -0.34(-5.46%)
Jan 28, 2009 6.060 6.230 6.060 6.230 136,166 +0.18(+2.98%)
Jan 27, 2009 6.000 6.100 5.990 6.050 98,849 +0.03(+0.50%)
Jan 26, 2009 6.170 6.290 5.950 6.020 169,244 -0.24(-3.83%)
Jan 23, 2009 6.340 6.370 6.150 6.260 66,947 -0.22(-3.40%)
Jan 22, 2009 6.410 6.640 6.310 6.480 98,447 -0.05(-0.77%)
Jan 21, 2009 6.150 6.530 5.900 6.530 150,795 +0.52(+8.65%)
Jan 20, 2009 6.040 6.150 6.000 6.010 40,016 -0.20(-3.22%)
Jan 16, 2009 6.390 6.460 6.080 6.210 86,462 -0.18(-2.82%)
Jan 15, 2009 6.190 6.390 6.000 6.390 95,832 +0.18(+2.90%)
Jan 14, 2009 6.380 6.380 6.210 6.210 58,111 -0.17(-2.66%)
Jan 13, 2009 6.540 6.540 6.200 6.380 68,160 -0.09(-1.39%)
Jan 12, 2009 6.550 6.570 6.410 6.470 63,097 -0.13(-1.97%)
Jan 09, 2009 6.700 6.700 6.550 6.600 45,090 -0.18(-2.65%)
Jan 08, 2009 6.620 6.780 6.380 6.780 90,720 +0.08(+1.19%)
Jan 07, 2009 7.270 7.270 6.700 6.700 100,429 -0.53(-7.33%)
Jan 06, 2009 7.300 7.630 7.020 7.230 544,300 +0.00(+0.00%)
Jan 05, 2009 7.200 7.390 6.974 7.230 240,146 +0.09(+1.26%)
Jan 02, 2009 6.730 7.200 6.730 7.140 0 +0.47(+7.05%)
Jan 01, 2009 6.540 6.840 6.540 6.670 0 +0.00(+0.00%)
Dec 31, 2008 6.540 6.840 6.540 6.670 104,264 +0.03(+0.38%)
Dec 30, 2008 6.290 6.660 6.290 6.645 61,561 +0.38(+5.98%)
Dec 29, 2008 6.580 6.670 6.270 6.270 187,904 -0.39(-5.86%)
Dec 26, 2008 6.160 6.690 6.160 6.660 51,569 +0.43(+6.90%)
Dec 24, 2008 6.190 6.290 6.170 6.230 54,900 -0.03(-0.48%)
Dec 23, 2008 6.360 6.430 6.080 6.260 252,218 +0.06(+0.97%)
Dec 22, 2008 6.850 6.850 6.050 6.200 115,267 -0.75(-10.79%)
Dec 19, 2008 6.280 6.950 6.280 6.950 120,941 +0.73(+11.74%)
Dec 18, 2008 6.300 6.560 6.070 6.220 186,640 -0.06(-0.96%)
Dec 17, 2008 6.040 6.310 6.027 6.280 162,356 +0.22(+3.63%)
Dec 16, 2008 6.020 6.140 5.650 6.060 188,355 +0.04(+0.66%)
Dec 15, 2008 6.080 6.130 5.960 6.020 191,207 -0.04(-0.66%)
Dec 12, 2008 6.190 6.230 5.900 6.060 185,402 -0.13(-2.10%)
Dec 11, 2008 6.390 6.410 6.030 6.190 385,492 -0.20(-3.13%)
Dec 10, 2008 6.840 6.910 6.160 6.390 255,863 -0.51(-7.39%)
Dec 09, 2008 7.000 7.130 6.800 6.900 82,083 -0.25(-3.50%)
Dec 08, 2008 7.150 7.320 6.960 7.150 76,162 -0.05(-0.69%)
Dec 05, 2008 7.010 7.250 7.010 7.200 122,876 +0.07(+0.98%)
Dec 04, 2008 7.330 7.390 7.030 7.130 61,126 -0.15(-2.06%)
Dec 03, 2008 7.410 7.500 7.100 7.280 123,484 +0.02(+0.28%)
Dec 02, 2008 6.920 7.260 6.810 7.260 176,772 +0.34(+4.91%)
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.