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 (%)
Dec 31, 2020 11.88 11.88 11.88 201,594 -0.63(-5.04%)
Dec 30, 2020 12.32 13.00 12.16 12.51 201,594 +0.31(+2.54%)
Dec 29, 2020 13.10 13.30 12.14 12.20 189,621 -1.04(-7.85%)
Dec 28, 2020 13.09 13.56 12.94 13.24 174,465 +0.34(+2.64%)
Dec 24, 2020 13.88 14.01 12.83 12.90 113,300 -0.98(-7.06%)
Dec 23, 2020 13.66 14.10 13.24 13.88 267,811 +0.41(+3.04%)
Dec 22, 2020 12.58 13.48 12.10 13.47 354,373 +0.98(+7.85%)
Dec 21, 2020 11.73 12.56 11.32 12.49 278,568 +0.40(+3.31%)
Dec 18, 2020 12.33 12.57 12.01 12.09 280,600 -0.24(-1.95%)
Dec 17, 2020 12.52 12.86 12.08 12.33 303,607 -0.25(-1.99%)
Dec 16, 2020 12.03 12.70 11.60 12.58 296,989 +0.64(+5.36%)
Dec 15, 2020 11.36 12.24 11.24 11.94 351,059 +0.64(+5.66%)
Dec 14, 2020 12.21 12.40 11.24 11.30 376,394 -0.70(-5.83%)
Dec 11, 2020 12.63 12.80 11.59 12.00 336,600 -0.62(-4.91%)
Dec 10, 2020 12.47 13.36 12.35 12.62 560,568 +0.01(+0.08%)
Dec 09, 2020 13.00 13.36 12.58 12.61 461,400 -0.48(-3.67%)
Dec 08, 2020 13.74 13.92 13.07 13.09 311,304 -0.50(-3.68%)
Dec 07, 2020 14.12 14.38 13.55 13.59 725,930 -0.71(-4.97%)
Dec 04, 2020 15.05 15.80 14.00 14.30 982,700 -1.06(-6.90%)
Dec 03, 2020 12.80 15.99 12.78 15.36 1,575,767 +2.46(+19.07%)
Dec 02, 2020 11.64 12.91 11.60 12.90 785,329 +1.18(+10.07%)
Dec 01, 2020 12.86 13.47 11.46 11.72 714,338 -1.14(-8.86%)
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%)
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.