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 (%)
Apr 29, 2011 17.70 17.75 17.20 17.22 145,692 -0.23(-1.32%)
Apr 28, 2011 17.07 17.60 16.20 17.45 380,089 +1.10(+6.73%)
Apr 27, 2011 16.23 16.45 15.89 16.35 100,943 +0.15(+0.93%)
Apr 26, 2011 16.28 16.47 16.17 16.20 65,363 -0.05(-0.31%)
Apr 25, 2011 16.71 16.73 16.10 16.25 306,190 -0.32(-1.93%)
Apr 21, 2011 16.43 16.61 16.36 16.57 92,281 +0.25(+1.53%)
Apr 20, 2011 16.32 16.45 16.11 16.32 94,024 +0.21(+1.30%)
Apr 19, 2011 16.01 16.16 15.84 16.11 81,436 +0.16(+1.00%)
Apr 18, 2011 15.85 15.97 15.68 15.95 95,580 -0.24(-1.48%)
Apr 15, 2011 15.80 16.23 15.65 16.19 118,727 +0.32(+2.02%)
Apr 14, 2011 15.69 15.90 15.51 15.87 53,779 -0.01(-0.06%)
Apr 13, 2011 15.91 16.00 15.64 15.88 62,765 +0.14(+0.89%)
Apr 12, 2011 15.50 15.85 15.43 15.74 59,200 +0.07(+0.45%)
Apr 11, 2011 15.49 15.91 15.45 15.67 96,897 +0.39(+2.55%)
Apr 08, 2011 15.68 15.68 15.15 15.28 72,215 -0.30(-1.93%)
Apr 07, 2011 16.04 16.25 15.55 15.58 140,139 -0.63(-3.89%)
Apr 06, 2011 16.23 16.29 16.12 16.21 66,879 +0.04(+0.25%)
Apr 05, 2011 15.94 16.28 15.94 16.17 105,367 +0.13(+0.81%)
Apr 04, 2011 16.06 16.16 15.74 16.04 91,341 +0.00(+0.00%)
Apr 01, 2011 16.02 16.13 15.93 16.04 60,474 +0.17(+1.07%)
Mar 31, 2011 15.99 16.45 15.60 15.87 203,569 +0.00(+0.00%)
Mar 30, 2011 15.87 15.87 15.87 15.87 288,604 +1.00(+6.72%)
Mar 29, 2011 14.92 14.92 14.81 14.87 77,350 +0.01(+0.07%)
Mar 28, 2011 14.96 14.96 14.80 14.86 86,756 +0.00(+0.00%)
Mar 25, 2011 14.92 14.94 14.73 14.86 74,042 +0.02(+0.13%)
Mar 24, 2011 14.97 14.97 14.78 14.84 109,523 -0.08(-0.54%)
Mar 23, 2011 14.89 14.99 14.74 14.92 143,182 -0.03(-0.20%)
Mar 22, 2011 14.92 14.99 14.80 14.95 74,369 +0.03(+0.20%)
Mar 21, 2011 14.95 15.01 14.84 14.92 121,367 +0.24(+1.63%)
Mar 18, 2011 14.17 14.69 14.11 14.68 160,267 +0.62(+4.41%)
Mar 17, 2011 13.60 14.09 13.42 14.06 89,386 +0.69(+5.16%)
Mar 16, 2011 13.72 13.84 13.30 13.37 106,125 -0.44(-3.19%)
Mar 15, 2011 13.78 14.14 13.73 13.81 142,215 -0.36(-2.54%)
Mar 14, 2011 14.16 14.25 13.90 14.17 79,943 -0.14(-0.98%)
Mar 11, 2011 14.40 14.45 13.99 14.31 157,290 +0.04(+0.28%)
Mar 10, 2011 14.71 14.71 14.12 14.27 165,441 -0.62(-4.16%)
Mar 09, 2011 14.73 14.90 14.55 14.89 98,707 +0.07(+0.47%)
Mar 08, 2011 14.75 15.05 14.53 14.82 100,330 +0.07(+0.47%)
Mar 07, 2011 14.98 14.98 14.48 14.75 105,983 -0.15(-1.01%)
Mar 04, 2011 14.95 15.04 14.64 14.90 204,002 -0.05(-0.33%)
Mar 03, 2011 15.16 15.30 14.86 14.95 172,818 -0.03(-0.20%)
Mar 02, 2011 14.51 15.31 14.51 14.98 263,072 +0.47(+3.24%)
Mar 01, 2011 15.02 15.09 14.45 14.51 189,560 -0.43(-2.88%)
Feb 28, 2011 14.79 14.99 14.60 14.94 202,069 +0.20(+1.36%)
Feb 25, 2011 14.69 14.92 14.40 14.74 178,804 +0.08(+0.55%)
Feb 24, 2011 13.83 14.75 13.31 14.66 421,659 +0.81(+5.85%)
Feb 23, 2011 14.75 14.76 13.60 13.85 412,672 -0.83(-5.65%)
Feb 22, 2011 14.41 15.28 14.25 14.68 470,916 +0.03(+0.20%)
Feb 18, 2011 13.28 14.88 13.25 14.65 834,572 +1.46(+11.07%)
Feb 17, 2011 12.64 14.20 12.46 13.19 1,759,863 +2.33(+21.45%)
Feb 16, 2011 10.62 10.91 10.60 10.86 233,789 +0.26(+2.45%)
Feb 15, 2011 10.48 10.70 10.46 10.60 112,021 +0.06(+0.57%)
Feb 14, 2011 10.32 10.64 10.24 10.54 162,684 +0.30(+2.93%)
Feb 11, 2011 9.970 10.36 9.900 10.24 91,380 +0.20(+1.99%)
Feb 10, 2011 9.920 10.19 9.760 10.04 57,307 +0.03(+0.30%)
Feb 09, 2011 9.790 10.02 9.730 10.01 51,919 +0.15(+1.52%)
Feb 08, 2011 9.840 9.870 9.550 9.860 88,078 -0.04(-0.40%)
Feb 07, 2011 9.850 10.00 9.810 9.900 29,291 +0.04(+0.41%)
Feb 04, 2011 9.910 9.910 9.630 9.860 60,280 -0.04(-0.40%)
Feb 03, 2011 10.04 10.50 9.770 9.900 211,632 -0.06(-0.60%)
Feb 02, 2011 9.800 10.05 9.760 9.960 66,015 +0.14(+1.43%)
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.