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 30, 2020 11.16 12.97 11.16 12.86 1,092,177 +1.30(+11.25%)
Nov 27, 2020 12.00 12.00 11.13 11.56 396,400 -0.45(-3.75%)
Nov 25, 2020 10.66 12.01 10.60 12.01 646,800 +1.28(+11.93%)
Nov 24, 2020 10.37 11.27 10.34 10.73 538,635 +0.58(+5.71%)
Nov 23, 2020 9.750 10.66 9.630 10.15 455,360 +0.55(+5.73%)
Nov 20, 2020 9.250 9.684 9.110 9.600 228,500 +0.43(+4.69%)
Nov 19, 2020 9.020 9.460 8.870 9.170 261,382 -0.06(-0.65%)
Nov 18, 2020 9.370 9.971 9.200 9.230 406,386 -0.13(-1.39%)
Nov 17, 2020 9.080 9.610 8.730 9.360 559,891 +0.09(+0.97%)
Nov 16, 2020 10.09 10.31 9.090 9.270 620,501 -0.26(-2.73%)
Nov 13, 2020 10.97 11.10 9.330 9.530 1,369,500 -2.49(-20.72%)
Nov 12, 2020 11.55 12.35 10.68 12.02 4,232,022 +1.25(+11.61%)
Nov 11, 2020 8.320 14.56 8.290 10.77 19,922,640 +1.98(+22.53%)
Nov 10, 2020 6.300 13.40 6.110 8.790 18,309,572 +2.82(+47.24%)
Nov 09, 2020 6.060 6.530 5.550 5.970 360,333 +0.43(+7.76%)
Nov 06, 2020 5.930 5.930 5.410 5.540 147,700 -0.26(-4.48%)
Nov 05, 2020 5.500 5.870 5.430 5.800 232,760 +0.29(+5.26%)
Nov 04, 2020 5.350 5.730 5.280 5.510 443,012 +0.31(+5.96%)
Nov 03, 2020 4.320 5.200 4.230 5.200 421,289 +1.00(+23.81%)
Nov 02, 2020 4.150 4.210 3.960 4.200 302,894 +0.10(+2.44%)
Oct 30, 2020 4.630 4.990 3.970 4.100 599,600 -0.53(-11.45%)
Oct 29, 2020 4.830 4.920 4.460 4.630 228,515 -0.23(-4.73%)
Oct 28, 2020 4.790 5.000 4.760 4.860 167,758 -0.02(-0.41%)
Oct 27, 2020 4.930 5.030 4.820 4.880 114,697 -0.03(-0.61%)
Oct 26, 2020 5.350 5.360 4.810 4.910 245,006 -0.38(-7.18%)
Oct 23, 2020 5.360 5.370 5.237 5.290 124,000 -0.06(-1.12%)
Oct 22, 2020 5.450 5.531 5.160 5.350 257,434 -0.03(-0.56%)
Oct 21, 2020 5.450 5.580 5.370 5.380 152,762 -0.06(-1.10%)
Oct 20, 2020 5.830 5.960 5.350 5.440 286,654 -0.20(-3.55%)
Oct 19, 2020 6.100 6.170 5.620 5.640 305,677 -0.41(-6.78%)
Oct 16, 2020 6.080 6.230 6.020 6.050 233,300 +0.02(+0.33%)
Oct 15, 2020 6.300 6.320 6.010 6.030 337,672 -0.34(-5.34%)
Oct 14, 2020 6.050 6.450 6.050 6.370 144,750 +0.27(+4.43%)
Oct 13, 2020 6.510 6.536 6.040 6.100 469,665 -0.55(-8.27%)
Oct 12, 2020 6.150 6.910 6.150 6.650 358,969 +0.50(+8.13%)
Oct 09, 2020 6.420 6.420 6.140 6.150 282,900 -0.23(-3.61%)
Oct 08, 2020 6.440 6.500 6.260 6.380 209,240 +0.06(+0.95%)
Oct 07, 2020 6.520 6.710 6.300 6.320 179,092 -0.14(-2.17%)
Oct 06, 2020 6.820 6.940 6.430 6.460 144,552 -0.20(-3.00%)
Oct 05, 2020 6.680 6.780 6.600 6.660 71,610 +0.04(+0.60%)
Oct 02, 2020 6.600 6.850 6.450 6.620 120,500 -0.15(-2.22%)
Oct 01, 2020 6.330 6.790 6.330 6.770 155,228 +0.45(+7.12%)
Sep 30, 2020 6.630 6.635 6.210 6.320 419,352 -0.24(-3.66%)
Sep 29, 2020 6.600 6.740 6.490 6.560 103,377 -0.17(-2.53%)
Sep 28, 2020 6.720 6.748 6.480 6.730 156,066 -0.03(-0.44%)
Sep 25, 2020 6.290 6.880 6.290 6.760 232,800 +0.48(+7.64%)
Sep 24, 2020 6.380 6.410 6.060 6.280 145,246 -0.07(-1.10%)
Sep 23, 2020 6.670 6.670 6.260 6.350 222,958 -0.26(-3.93%)
Sep 22, 2020 6.400 6.800 6.020 6.610 329,975 +0.24(+3.77%)
Sep 21, 2020 6.540 6.553 6.220 6.370 210,366 -0.28(-4.21%)
Sep 18, 2020 6.860 7.000 6.520 6.650 272,100 -0.20(-2.92%)
Sep 17, 2020 6.870 6.960 6.760 6.850 162,001 -0.17(-2.42%)
Sep 16, 2020 7.150 7.220 6.960 7.020 166,325 -0.16(-2.23%)
Sep 15, 2020 7.500 7.530 7.111 7.180 146,115 -0.30(-4.01%)
Sep 14, 2020 7.130 7.590 7.085 7.480 62,161 +0.42(+5.95%)
Sep 11, 2020 7.610 7.642 6.880 7.060 142,300 -0.52(-6.86%)
Sep 10, 2020 7.570 7.670 7.520 7.580 52,934 -0.02(-0.26%)
Sep 09, 2020 7.930 7.930 7.560 7.600 54,563 -0.18(-2.31%)
Sep 08, 2020 7.720 7.840 7.520 7.780 129,539 +0.02(+0.26%)
Sep 04, 2020 7.890 7.980 7.580 7.760 109,200 -0.02(-0.26%)
Sep 03, 2020 7.540 7.880 7.390 7.780 173,480 +0.16(+2.10%)
Sep 02, 2020 7.600 7.790 7.470 7.620 91,914 +0.07(+0.93%)
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.