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 (%)
Sep 30, 2009 4.790 4.880 4.620 4.860 240,732 +0.07(+1.46%)
Sep 29, 2009 4.770 4.890 4.750 4.790 139,332 -0.01(-0.21%)
Sep 28, 2009 4.970 4.970 4.720 4.800 211,029 -0.13(-2.64%)
Sep 25, 2009 4.820 4.930 4.750 4.930 408,274 +0.36(+7.88%)
Sep 24, 2009 4.460 4.660 4.380 4.570 300,596 +0.23(+5.30%)
Sep 23, 2009 4.580 4.580 4.290 4.340 348,904 -0.25(-5.45%)
Sep 22, 2009 4.680 4.720 4.550 4.590 298,377 -0.03(-0.65%)
Sep 21, 2009 4.880 4.880 4.580 4.620 298,490 -0.18(-3.75%)
Sep 18, 2009 4.750 4.910 4.750 4.800 184,662 +0.05(+1.05%)
Sep 17, 2009 4.850 4.890 4.750 4.750 95,219 -0.05(-1.04%)
Sep 16, 2009 4.830 4.920 4.750 4.800 238,178 -0.03(-0.62%)
Sep 15, 2009 4.940 4.940 4.800 4.830 119,554 -0.11(-2.23%)
Sep 14, 2009 4.860 4.980 4.722 4.940 247,772 +0.14(+2.92%)
Sep 11, 2009 4.790 4.930 4.770 4.800 189,688 +0.01(+0.21%)
Sep 10, 2009 4.880 4.950 4.710 4.790 287,594 -0.06(-1.24%)
Sep 09, 2009 5.000 5.050 4.820 4.850 274,819 -0.15(-3.00%)
Sep 08, 2009 5.110 5.110 4.770 5.000 342,185 +0.05(+1.01%)
Sep 04, 2009 4.590 4.950 4.590 4.950 309,738 +0.36(+7.84%)
Sep 03, 2009 4.600 4.680 4.450 4.590 169,042 +0.00(+0.00%)
Sep 02, 2009 4.340 4.660 4.340 4.590 411,085 +0.24(+5.52%)
Sep 01, 2009 4.580 4.650 4.350 4.350 362,040 -0.19(-4.19%)
Aug 31, 2009 4.610 4.690 4.510 4.540 141,615 -0.11(-2.37%)
Aug 28, 2009 4.570 4.680 4.570 4.650 176,016 +0.09(+1.97%)
Aug 27, 2009 4.650 4.700 4.480 4.560 343,721 -0.09(-1.94%)
Aug 26, 2009 4.690 4.750 4.610 4.650 121,933 -0.07(-1.48%)
Aug 25, 2009 4.650 4.810 4.650 4.720 371,840 +0.10(+2.16%)
Aug 24, 2009 4.970 5.020 4.580 4.620 465,845 -0.38(-7.60%)
Aug 21, 2009 5.020 5.200 4.900 5.000 334,787 +0.00(+0.00%)
Aug 20, 2009 4.920 5.040 4.920 5.000 161,664 +0.05(+1.01%)
Aug 19, 2009 5.020 5.050 4.900 4.950 223,103 -0.11(-2.17%)
Aug 18, 2009 5.150 5.180 5.050 5.060 125,730 -0.01(-0.20%)
Aug 17, 2009 5.370 5.370 5.020 5.070 174,794 -0.25(-4.70%)
Aug 14, 2009 5.610 5.650 5.140 5.320 387,990 -0.39(-6.83%)
Aug 13, 2009 5.850 5.960 5.630 5.710 165,976 -0.13(-2.23%)
Aug 12, 2009 5.650 5.970 5.630 5.840 212,214 +0.24(+4.29%)
Aug 11, 2009 6.250 6.250 5.590 5.600 361,311 -0.67(-10.69%)
Aug 10, 2009 6.040 6.400 5.951 6.270 164,621 +0.23(+3.81%)
Aug 07, 2009 5.860 6.097 5.790 6.040 185,059 +0.28(+4.86%)
Aug 06, 2009 6.050 6.050 5.750 5.760 211,041 -0.27(-4.48%)
Aug 05, 2009 6.000 6.040 5.800 6.030 159,862 -0.02(-0.33%)
Aug 04, 2009 5.900 6.070 5.750 6.050 117,881 +0.09(+1.51%)
Aug 03, 2009 6.110 6.110 5.550 5.960 410,767 -0.10(-1.65%)
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%)
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.