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 (%)
Aug 31, 2020 7.870 7.870 7.190 7.320 303,730 -0.49(-6.27%)
Aug 28, 2020 7.490 7.840 7.412 7.810 170,100 +0.41(+5.54%)
Aug 27, 2020 7.360 7.600 7.220 7.400 126,230 -0.03(-0.40%)
Aug 26, 2020 7.500 7.630 7.360 7.430 88,140 -0.20(-2.62%)
Aug 25, 2020 7.290 7.890 7.220 7.630 251,772 +0.41(+5.68%)
Aug 24, 2020 6.710 7.330 6.710 7.220 194,227 +0.55(+8.25%)
Aug 21, 2020 6.700 6.829 6.470 6.670 214,900 -0.22(-3.19%)
Aug 20, 2020 7.270 7.300 6.850 6.890 214,531 -0.40(-5.49%)
Aug 19, 2020 7.280 7.480 7.050 7.290 181,880 +0.06(+0.83%)
Aug 18, 2020 7.750 7.800 7.190 7.230 248,028 -0.57(-7.31%)
Aug 17, 2020 8.070 8.200 7.460 7.800 288,680 -0.56(-6.70%)
Aug 14, 2020 8.260 8.540 8.240 8.360 90,300 -0.01(-0.12%)
Aug 13, 2020 8.560 8.560 8.260 8.370 103,987 -0.16(-1.88%)
Aug 12, 2020 8.450 8.600 8.200 8.530 167,029 +0.28(+3.39%)
Aug 11, 2020 8.350 8.650 8.150 8.250 196,588 -0.01(-0.12%)
Aug 10, 2020 8.000 8.670 8.000 8.260 267,400 +0.40(+5.09%)
Aug 07, 2020 7.320 7.990 7.262 7.860 230,400 +0.47(+6.36%)
Aug 06, 2020 7.750 7.930 7.010 7.390 367,082 -0.37(-4.77%)
Aug 05, 2020 7.240 7.800 7.120 7.760 417,624 +0.68(+9.60%)
Aug 04, 2020 6.270 7.150 6.210 7.080 304,673 +0.78(+12.38%)
Aug 03, 2020 6.340 6.420 6.090 6.300 230,661 -0.02(-0.32%)
Jul 31, 2020 6.680 6.832 6.300 6.320 305,200 -0.38(-5.67%)
Jul 30, 2020 6.370 6.940 6.260 6.700 213,762 +0.24(+3.72%)
Jul 29, 2020 6.700 6.760 6.410 6.460 234,458 -0.26(-3.87%)
Jul 28, 2020 6.660 6.870 6.530 6.720 172,653 +0.04(+0.60%)
Jul 27, 2020 7.150 7.150 6.600 6.680 316,324 -0.40(-5.65%)
Jul 24, 2020 7.560 7.560 7.030 7.080 205,000 -0.08(-1.12%)
Jul 23, 2020 7.330 7.420 7.060 7.160 306,867 -0.07(-0.97%)
Jul 22, 2020 7.940 8.090 7.110 7.230 537,067 -0.63(-8.02%)
Jul 21, 2020 8.000 8.300 7.850 7.860 303,123 +0.13(+1.68%)
Jul 20, 2020 8.810 8.880 7.660 7.730 628,314 -1.12(-12.66%)
Jul 17, 2020 8.990 9.050 8.850 8.850 184,200 -0.26(-2.85%)
Jul 16, 2020 9.110 9.110 8.920 9.110 107,205 -0.01(-0.11%)
Jul 15, 2020 9.290 9.540 9.050 9.120 191,369 +0.01(+0.11%)
Jul 14, 2020 9.120 9.230 8.970 9.110 144,547 +0.04(+0.44%)
Jul 13, 2020 9.120 9.470 8.900 9.070 123,758 -0.14(-1.52%)
Jul 10, 2020 8.980 9.220 8.800 9.210 117,200 +0.19(+2.11%)
Jul 09, 2020 9.650 9.659 9.020 9.020 181,027 -0.47(-4.95%)
Jul 08, 2020 9.980 9.980 9.400 9.490 208,139 -0.34(-3.46%)
Jul 07, 2020 9.840 10.15 9.780 9.830 109,179 -0.11(-1.11%)
Jul 06, 2020 10.17 10.48 9.860 9.940 211,028 -0.26(-2.55%)
Jul 02, 2020 10.09 10.22 9.810 10.20 186,100 +0.40(+4.08%)
Jul 01, 2020 10.06 10.24 9.780 9.800 127,706 -0.10(-1.01%)
Jun 30, 2020 10.15 10.28 9.840 9.900 127,329 -0.28(-2.75%)
Jun 29, 2020 9.620 10.25 9.620 10.18 203,465 +0.45(+4.62%)
Jun 26, 2020 10.05 10.22 9.470 9.730 337,900 -0.50(-4.89%)
Jun 25, 2020 10.00 10.29 9.851 10.23 149,178 +0.24(+2.40%)
Jun 24, 2020 10.41 10.41 9.900 9.990 190,349 -0.60(-5.67%)
Jun 23, 2020 10.92 11.24 10.51 10.59 199,872 -0.23(-2.13%)
Jun 22, 2020 10.30 11.06 10.28 10.82 275,114 +0.62(+6.08%)
Jun 19, 2020 10.18 10.49 9.980 10.20 238,700 +0.23(+2.31%)
Jun 18, 2020 10.13 10.18 9.900 9.970 180,503 +0.09(+0.91%)
Jun 17, 2020 10.51 10.51 9.820 9.880 266,442 -0.61(-5.82%)
Jun 16, 2020 10.56 10.99 10.38 10.49 145,711 +0.35(+3.45%)
Jun 15, 2020 9.970 10.49 9.810 10.14 152,679 -0.18(-1.74%)
Jun 12, 2020 10.57 10.80 10.22 10.32 145,700 +0.49(+4.98%)
Jun 11, 2020 10.11 10.74 9.830 9.830 412,106 -1.29(-11.60%)
Jun 10, 2020 12.57 12.59 11.05 11.12 239,271 -1.60(-12.58%)
Jun 09, 2020 13.08 13.55 12.52 12.72 232,747 -0.48(-3.64%)
Jun 08, 2020 12.31 13.63 12.31 13.20 261,401 +1.72(+14.98%)
Jun 05, 2020 11.99 12.50 11.23 11.48 247,900 +0.12(+1.06%)
Jun 04, 2020 10.76 11.50 10.75 11.36 172,073 +0.70(+6.57%)
Jun 03, 2020 10.53 10.87 10.41 10.66 119,283 +0.26(+2.50%)
Jun 02, 2020 10.41 10.56 10.19 10.40 117,161 +0.18(+1.76%)
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.