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 (%)
Jul 31, 2009 6.150 6.250 5.960 6.060 184,680 -0.02(-0.33%)
Jul 30, 2009 5.400 6.220 5.400 6.080 389,199 +0.42(+7.42%)
Jul 29, 2009 5.610 5.700 5.500 5.660 112,502 +0.03(+0.53%)
Jul 28, 2009 5.660 5.700 5.420 5.630 158,533 -0.04(-0.71%)
Jul 27, 2009 5.570 5.760 5.550 5.670 123,168 +0.14(+2.53%)
Jul 24, 2009 5.620 5.880 5.390 5.530 246,222 -0.10(-1.78%)
Jul 23, 2009 5.200 5.640 5.061 5.630 339,721 +0.39(+7.44%)
Jul 22, 2009 4.990 5.270 4.950 5.240 156,473 +0.20(+3.97%)
Jul 21, 2009 5.330 5.330 4.990 5.040 134,692 -0.21(-4.00%)
Jul 20, 2009 5.080 5.310 5.080 5.250 223,114 +0.16(+3.14%)
Jul 17, 2009 4.990 5.190 4.990 5.090 214,927 +0.06(+1.19%)
Jul 16, 2009 4.970 5.150 4.900 5.030 193,054 +0.11(+2.24%)
Jul 15, 2009 4.600 5.090 4.600 4.920 363,736 +0.32(+6.96%)
Jul 14, 2009 4.630 4.700 4.510 4.600 96,822 -0.03(-0.65%)
Jul 13, 2009 4.461 4.660 4.410 4.630 237,107 +0.20(+4.51%)
Jul 10, 2009 4.480 4.500 4.400 4.430 124,689 -0.10(-2.21%)
Jul 09, 2009 4.610 4.700 4.500 4.530 131,879 -0.07(-1.52%)
Jul 08, 2009 4.700 4.810 4.500 4.600 240,812 -0.08(-1.71%)
Jul 07, 2009 5.060 5.080 4.630 4.680 316,677 -0.39(-7.69%)
Jul 06, 2009 5.080 5.270 4.950 5.070 237,694 -0.15(-2.87%)
Jul 02, 2009 5.230 5.280 5.010 5.220 184,154 -0.11(-2.06%)
Jul 01, 2009 5.490 5.490 5.210 5.330 311,074 -0.11(-2.02%)
Jun 30, 2009 5.500 5.580 5.310 5.440 318,259 +0.06(+1.12%)
Jun 29, 2009 5.090 5.450 4.980 5.380 503,287 +0.33(+6.53%)
Jun 26, 2009 4.870 5.240 4.650 5.050 2,423,479 +0.22(+4.55%)
Jun 25, 2009 4.660 4.855 4.660 4.830 392,752 +0.32(+7.10%)
Jun 24, 2009 4.430 4.730 4.360 4.510 247,060 +0.17(+3.92%)
Jun 23, 2009 4.450 4.480 4.330 4.340 235,595 -0.13(-2.91%)
Jun 22, 2009 4.930 5.070 4.450 4.470 331,698 -0.50(-10.06%)
Jun 19, 2009 5.000 5.140 4.870 4.970 289,246 +0.01(+0.20%)
Jun 18, 2009 4.930 4.990 4.720 4.960 395,236 -0.03(-0.60%)
Jun 17, 2009 5.150 5.150 4.910 4.990 314,174 -0.17(-3.29%)
Jun 16, 2009 5.230 5.230 5.080 5.160 178,748 -0.03(-0.58%)
Jun 15, 2009 5.430 5.430 5.010 5.190 211,057 -0.23(-4.24%)
Jun 12, 2009 5.190 5.420 5.160 5.420 391,020 +0.23(+4.43%)
Jun 11, 2009 5.060 5.240 5.000 5.190 302,533 +0.13(+2.57%)
Jun 10, 2009 5.090 5.120 4.930 5.060 178,598 -0.07(-1.36%)
Jun 09, 2009 5.000 5.140 4.960 5.130 159,545 +0.09(+1.79%)
Jun 08, 2009 4.970 5.090 4.960 5.040 234,600 -0.05(-0.98%)
Jun 05, 2009 5.290 5.290 5.000 5.090 198,367 -0.09(-1.74%)
Jun 04, 2009 5.130 5.230 4.950 5.180 253,150 +0.15(+2.98%)
Jun 03, 2009 5.080 5.190 4.940 5.030 235,882 -0.01(-0.20%)
Jun 02, 2009 5.280 5.280 5.010 5.040 351,435 -0.22(-4.18%)
Jun 01, 2009 5.090 5.300 5.090 5.260 373,463 +0.25(+4.99%)
May 29, 2009 4.970 5.230 4.930 5.010 405,243 +0.05(+1.01%)
May 28, 2009 5.480 5.480 4.870 4.960 1,009,614 -0.99(-16.64%)
May 27, 2009 5.180 6.000 5.180 5.950 911,166 +0.67(+12.69%)
May 26, 2009 5.190 5.300 5.020 5.280 248,084 +0.08(+1.54%)
May 22, 2009 5.040 5.220 4.790 5.200 199,667 +0.16(+3.17%)
May 21, 2009 5.170 5.170 4.730 5.040 188,385 -0.11(-2.14%)
May 20, 2009 4.970 5.340 4.960 5.150 396,661 +0.19(+3.84%)
May 19, 2009 4.910 5.000 4.790 4.959 207,727 +0.05(+1.01%)
May 18, 2009 4.900 5.030 4.620 4.910 303,816 +0.04(+0.82%)
May 15, 2009 4.670 4.900 4.510 4.870 376,044 +0.18(+3.84%)
May 14, 2009 4.520 4.750 4.280 4.690 311,503 +0.11(+2.40%)
May 13, 2009 4.780 5.020 4.520 4.580 355,536 -0.36(-7.29%)
May 12, 2009 5.200 5.320 4.760 4.940 444,165 -0.24(-4.63%)
May 11, 2009 4.630 5.190 4.530 5.180 549,307 +0.53(+11.40%)
May 08, 2009 4.730 4.780 4.450 4.650 417,098 +0.06(+1.31%)
May 07, 2009 5.180 5.180 4.450 4.590 590,857 -0.48(-9.47%)
May 06, 2009 5.240 5.270 5.000 5.070 331,813 -0.14(-2.69%)
May 05, 2009 5.090 5.280 5.030 5.210 364,345 +0.16(+3.17%)
May 04, 2009 5.300 5.300 4.950 5.050 640,027 -0.31(-5.78%)
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.