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%)
Jun 01, 2020 10.42 10.80 10.16 10.22 71,072 -0.02(-0.20%)
May 29, 2020 10.50 10.65 10.13 10.24 122,500 -0.41(-3.85%)
May 28, 2020 11.70 11.70 10.64 10.65 86,372 -0.71(-6.25%)
May 27, 2020 11.37 11.66 10.81 11.36 126,967 +0.13(+1.16%)
May 26, 2020 11.00 11.37 11.00 11.23 101,169 +0.55(+5.15%)
May 22, 2020 10.28 10.69 9.940 10.68 127,900 +0.65(+6.48%)
May 21, 2020 10.26 10.44 10.03 10.03 58,572 -0.10(-0.99%)
May 20, 2020 10.01 10.26 9.800 10.13 102,040 +0.38(+3.90%)
May 19, 2020 10.60 10.60 9.750 9.750 61,750 -0.80(-7.58%)
May 18, 2020 10.55 10.89 10.16 10.55 153,567 +0.53(+5.29%)
May 15, 2020 10.49 10.50 10.02 10.02 58,000 -0.35(-3.38%)
May 14, 2020 10.05 10.58 9.690 10.37 95,661 +0.07(+0.68%)
May 13, 2020 10.51 11.22 10.23 10.30 99,271 -0.53(-4.89%)
May 12, 2020 11.80 12.07 10.83 10.83 87,244 -0.97(-8.22%)
May 11, 2020 12.81 12.82 11.80 11.80 58,445 -0.95(-7.45%)
May 08, 2020 11.76 12.99 11.71 12.75 73,700 +1.22(+10.58%)
May 07, 2020 11.72 12.10 11.40 11.53 48,720 +0.18(+1.59%)
May 06, 2020 11.81 12.05 11.31 11.35 40,396 -0.31(-2.66%)
May 05, 2020 12.66 12.77 11.64 11.66 53,205 -0.66(-5.36%)
May 04, 2020 12.00 13.50 11.56 12.32 164,244 +0.06(+0.49%)
May 01, 2020 13.04 13.30 12.08 12.26 82,300 -1.06(-7.96%)
Apr 30, 2020 14.15 14.50 13.09 13.32 74,439 -1.26(-8.64%)
Apr 29, 2020 13.50 14.99 12.93 14.58 128,606 +1.33(+10.04%)
Apr 28, 2020 11.89 13.25 11.54 13.25 105,922 +1.84(+16.13%)
Apr 27, 2020 10.77 11.58 10.50 11.41 99,333 +1.12(+10.88%)
Apr 24, 2020 10.47 10.49 9.810 10.29 59,400 -0.07(-0.68%)
Apr 23, 2020 10.40 10.71 10.23 10.36 33,504 -0.04(-0.38%)
Apr 22, 2020 10.48 10.89 9.750 10.40 77,225 +0.29(+2.87%)
Apr 21, 2020 9.980 10.43 9.980 10.11 43,543 -0.22(-2.13%)
Apr 20, 2020 11.45 11.45 10.05 10.33 128,565 -1.09(-9.54%)
Apr 17, 2020 11.46 11.96 11.35 11.42 73,100 -0.02(-0.17%)
Apr 16, 2020 12.52 12.65 11.03 11.44 49,591 -1.04(-8.33%)
Apr 15, 2020 12.97 13.28 11.72 12.48 57,969 -0.44(-3.41%)
Apr 14, 2020 12.77 13.30 12.26 12.92 86,979 +0.93(+7.76%)
Apr 13, 2020 12.02 12.74 11.40 11.99 89,724 +0.35(+3.01%)
Apr 09, 2020 10.47 12.00 10.40 11.64 93,400 +1.31(+12.68%)
Apr 08, 2020 10.30 10.68 9.896 10.33 81,313 +0.47(+4.77%)
Apr 07, 2020 10.42 10.50 9.750 9.860 62,916 -0.19(-1.89%)
Apr 06, 2020 10.18 10.40 9.750 10.05 58,942 +0.47(+4.91%)
Apr 03, 2020 9.820 9.820 8.675 9.580 60,000 -0.16(-1.64%)
Apr 02, 2020 9.820 10.16 9.000 9.740 44,388 +0.31(+3.29%)
Apr 01, 2020 10.23 10.51 9.430 9.430 78,581 -1.50(-13.72%)
Mar 31, 2020 11.70 11.70 10.55 10.93 56,692 -0.72(-6.18%)
Mar 30, 2020 11.39 11.65 10.67 11.65 36,492 +0.19(+1.66%)
Mar 27, 2020 11.60 12.13 11.04 11.46 64,600 -0.34(-2.88%)
Mar 26, 2020 11.03 11.85 11.03 11.80 47,090 +0.98(+9.06%)
Mar 25, 2020 10.04 11.54 9.611 10.82 73,907 +0.68(+6.71%)
Mar 24, 2020 10.34 10.50 9.530 10.14 93,984 +0.30(+3.05%)
Mar 23, 2020 9.790 10.47 8.890 9.840 97,242 -0.44(-4.28%)
Mar 20, 2020 11.08 11.26 8.750 10.28 132,700 -0.30(-2.84%)
Mar 19, 2020 9.500 10.79 9.210 10.58 67,922 +1.03(+10.79%)
Mar 18, 2020 11.51 11.74 9.160 9.550 69,826 -2.46(-20.48%)
Mar 17, 2020 9.500 12.01 8.880 12.01 100,257 +2.57(+27.22%)
Mar 16, 2020 11.50 11.50 8.884 9.440 99,471 -2.33(-19.80%)
Mar 13, 2020 12.29 12.80 11.47 11.77 68,600 -0.02(-0.17%)
Mar 12, 2020 14.46 14.46 10.98 11.79 132,520 -3.17(-21.19%)
Mar 11, 2020 15.78 16.08 14.56 14.96 69,079 -1.32(-8.11%)
Mar 10, 2020 17.18 17.43 15.69 16.28 126,358 +1.39(+9.34%)
Mar 09, 2020 16.97 16.97 14.51 14.89 57,954 -2.58(-14.77%)
Mar 06, 2020 17.00 17.49 16.76 17.47 44,700 +0.17(+0.98%)
Mar 05, 2020 17.35 17.89 16.94 17.30 43,063 -0.48(-2.70%)
Mar 04, 2020 17.50 17.94 17.32 17.78 24,348 +0.48(+2.77%)
Mar 03, 2020 18.18 18.25 17.00 17.30 59,959 -0.60(-3.35%)
Mar 02, 2020 17.75 18.35 17.08 17.90 64,043 +0.59(+3.41%)
Feb 28, 2020 17.25 17.63 16.64 17.31 70,600 -0.23(-1.31%)
Feb 27, 2020 18.00 18.64 17.46 17.54 70,309 -0.47(-2.61%)
Feb 26, 2020 17.96 18.24 17.64 18.01 30,467 +0.02(+0.11%)
Feb 25, 2020 18.68 18.90 17.57 17.99 69,407 -0.43(-2.33%)
Feb 24, 2020 18.97 18.97 17.32 18.42 69,447 -0.97(-5.00%)
Feb 21, 2020 20.19 20.19 19.17 19.39 42,900 -0.77(-3.82%)
Feb 20, 2020 19.80 20.23 19.53 20.16 44,772 +0.35(+1.77%)
Feb 19, 2020 19.58 20.14 19.58 19.81 42,161 +0.13(+0.66%)
Feb 18, 2020 19.94 20.09 19.24 19.68 113,637 -0.23(-1.16%)
Feb 14, 2020 20.37 20.76 19.81 19.91 69,900 -0.61(-2.97%)
Feb 13, 2020 21.25 21.25 20.41 20.52 62,454 -0.87(-4.07%)
Feb 12, 2020 21.99 22.21 21.28 21.39 66,776 -0.40(-1.84%)
Feb 11, 2020 22.01 22.14 21.79 21.79 79,119 -0.13(-0.59%)
Feb 10, 2020 21.69 22.08 21.69 21.92 44,930 +0.24(+1.11%)
Feb 07, 2020 22.12 22.17 21.57 21.68 16,800 -0.48(-2.17%)
Feb 06, 2020 22.07 22.57 21.99 22.16 43,636 +0.21(+0.96%)
Feb 05, 2020 22.08 22.35 21.76 21.95 23,744 +0.27(+1.25%)
Feb 04, 2020 22.01 22.56 21.55 21.68 38,900 -0.05(-0.23%)
Feb 03, 2020 21.51 22.18 21.51 21.73 28,955 +0.36(+1.68%)
Jan 31, 2020 22.01 22.56 21.12 21.37 40,800 -0.50(-2.29%)
Jan 30, 2020 21.67 22.09 21.67 21.87 40,819 +0.13(+0.60%)
Jan 29, 2020 21.65 22.06 21.59 21.74 33,533 +0.29(+1.35%)
Jan 28, 2020 21.84 22.11 21.32 21.45 36,708 -0.28(-1.29%)
Jan 27, 2020 22.48 22.76 21.65 21.73 47,943 -1.14(-4.98%)
Jan 24, 2020 22.51 23.09 22.02 22.87 66,300 +0.40(+1.78%)
Jan 23, 2020 22.88 23.26 22.36 22.47 36,620 -0.66(-2.85%)
Jan 22, 2020 23.78 23.97 23.08 23.13 43,631 -0.77(-3.22%)
Jan 21, 2020 23.96 24.04 23.08 23.90 97,136 -0.12(-0.50%)
Jan 17, 2020 24.12 24.20 23.64 24.02 39,600 +0.09(+0.38%)
Jan 16, 2020 23.50 24.08 23.50 23.93 50,335 +0.64(+2.75%)
Jan 15, 2020 23.77 24.02 23.24 23.29 75,608 -0.38(-1.61%)
Jan 14, 2020 23.02 24.00 23.01 23.67 50,681 +0.59(+2.56%)
Jan 13, 2020 21.98 23.24 21.70 23.08 54,923 +1.31(+6.02%)
Jan 10, 2020 20.94 21.84 20.94 21.77 45,100 +0.94(+4.51%)
Jan 09, 2020 20.66 21.03 20.01 20.83 33,699 +0.26(+1.26%)
Jan 08, 2020 20.50 20.86 20.43 20.57 32,681 -0.02(-0.10%)
Jan 07, 2020 21.56 21.56 20.40 20.59 77,430 -0.86(-4.01%)
Jan 06, 2020 20.92 21.52 20.64 21.45 86,381 +0.23(+1.08%)
Jan 03, 2020 21.20 21.70 21.03 21.22 55,000 -0.03(-0.14%)
Jan 02, 2020 21.85 21.85 21.15 21.25 58,707 -0.17(-0.79%)
Dec 31, 2019 21.87 22.07 21.38 21.42 91,400 -0.49(-2.24%)
Dec 30, 2019 22.11 22.14 21.53 21.91 67,545 -0.06(-0.27%)
Dec 27, 2019 21.90 22.15 21.18 21.97 78,100 +0.16(+0.73%)
Dec 26, 2019 22.38 22.65 21.57 21.81 42,138 -0.19(-0.86%)
Dec 24, 2019 22.04 22.38 21.69 22.00 20,500 +0.10(+0.46%)
Dec 23, 2019 22.48 22.48 21.67 21.90 63,091 -0.48(-2.14%)
Dec 20, 2019 22.71 22.71 22.18 22.38 79,100 -0.27(-1.19%)
Dec 19, 2019 22.60 22.96 22.28 22.65 55,999 +0.06(+0.27%)
Dec 18, 2019 22.59 22.76 22.30 22.59 74,588 +0.02(+0.09%)
Dec 17, 2019 22.77 22.77 22.32 22.57 61,029 -0.28(-1.23%)
Dec 16, 2019 22.60 23.31 22.60 22.85 70,933 +0.51(+2.28%)
Dec 13, 2019 22.98 23.19 22.22 22.34 121,000 -0.66(-2.87%)
Dec 12, 2019 23.59 23.64 23.00 23.00 78,538 -0.45(-1.92%)
Dec 11, 2019 23.31 23.55 22.81 23.45 79,300 -0.14(-0.59%)
Dec 10, 2019 24.94 24.94 23.40 23.59 57,883 -1.16(-4.69%)
Dec 09, 2019 24.55 25.23 24.38 24.75 65,291 +0.19(+0.77%)
Dec 06, 2019 23.10 24.59 23.09 24.56 84,100 +1.66(+7.25%)
Dec 05, 2019 22.72 23.41 22.71 22.90 35,678 +0.10(+0.44%)
Dec 04, 2019 23.51 23.74 22.61 22.80 69,026 -0.75(-3.18%)
Dec 03, 2019 24.20 24.78 23.17 23.55 87,973 -0.86(-3.52%)
Dec 02, 2019 24.90 24.90 24.08 24.41 41,208 -0.40(-1.61%)
Nov 29, 2019 24.75 25.23 24.68 24.81 83,300 +0.01(+0.04%)
Nov 27, 2019 24.27 24.96 24.27 24.80 37,300 +0.48(+1.97%)
Nov 26, 2019 23.93 24.50 23.65 24.32 47,949 +0.40(+1.67%)
Nov 25, 2019 23.15 24.34 23.15 23.92 56,952 +0.56(+2.40%)
Nov 22, 2019 22.35 23.58 22.03 23.36 76,000 +0.83(+3.68%)
Nov 21, 2019 23.95 23.95 22.43 22.53 109,088 -1.09(-4.61%)
Nov 20, 2019 23.97 24.65 22.93 23.62 256,235 -0.60(-2.48%)
Nov 19, 2019 23.81 24.28 23.34 24.22 79,561 +0.27(+1.13%)
Nov 18, 2019 24.20 24.75 23.37 23.95 142,786 -0.24(-0.99%)
Nov 15, 2019 23.73 24.78 23.08 24.19 127,700 +0.59(+2.50%)
Nov 14, 2019 22.58 24.28 22.19 23.60 89,971 +1.08(+4.80%)
Nov 13, 2019 21.82 22.77 21.63 22.52 94,398 +0.56(+2.55%)
Nov 12, 2019 21.90 22.76 21.60 21.96 95,413 +0.03(+0.14%)
Nov 11, 2019 21.28 22.60 21.19 21.93 105,406 +1.17(+5.64%)
Nov 08, 2019 22.85 23.77 20.51 20.76 143,700 -3.63(-14.88%)
Nov 07, 2019 24.64 24.85 23.93 24.39 67,986 +0.00(+0.00%)
Nov 06, 2019 24.05 24.65 23.70 24.39 52,431 +0.15(+0.62%)
Nov 05, 2019 24.43 24.63 23.62 24.24 85,878 -0.47(-1.90%)
Nov 04, 2019 25.25 25.70 24.16 24.71 82,040 -1.04(-4.04%)
Nov 01, 2019 26.47 26.80 25.68 25.75 52,400 -0.54(-2.05%)
Oct 31, 2019 26.51 26.51 25.92 26.29 57,999 -0.22(-0.83%)
Oct 30, 2019 26.49 26.79 26.20 26.51 59,869 +0.01(+0.04%)
Oct 29, 2019 26.99 26.99 26.20 26.50 121,932 -0.45(-1.67%)
Oct 28, 2019 27.03 27.19 26.75 26.95 79,484 +0.00(+0.00%)
Oct 25, 2019 26.99 27.46 26.76 26.95 106,600 -0.11(-0.41%)
Oct 24, 2019 27.11 27.37 26.93 27.06 75,643 -0.06(-0.22%)
Oct 23, 2019 26.40 27.12 26.40 27.12 68,441 +0.64(+2.42%)
Oct 22, 2019 26.12 26.50 25.81 26.48 54,845 +0.46(+1.77%)
Oct 21, 2019 25.82 26.54 25.59 26.02 114,054 +0.42(+1.64%)
Oct 18, 2019 25.78 26.02 25.36 25.60 68,900 -0.28(-1.08%)
Oct 17, 2019 26.01 26.01 25.20 25.88 74,761 -0.03(-0.12%)
Oct 16, 2019 24.91 25.98 24.80 25.91 96,915 +0.91(+3.64%)
Oct 15, 2019 25.99 25.99 24.75 25.00 93,977 -0.81(-3.14%)
Oct 14, 2019 25.63 26.23 25.35 25.81 68,669 +0.25(+0.98%)
Oct 11, 2019 25.99 26.15 25.38 25.56 55,000 -0.19(-0.74%)
Oct 10, 2019 25.91 25.91 25.30 25.75 77,817 -0.20(-0.77%)
Oct 09, 2019 26.00 26.50 25.43 25.95 151,197 +0.63(+2.49%)
Oct 08, 2019 24.47 25.59 24.02 25.32 82,329 +0.74(+3.01%)
Oct 07, 2019 24.35 25.00 24.08 24.58 105,130 +0.14(+0.57%)
Oct 04, 2019 23.22 24.51 23.08 24.44 92,500 +1.27(+5.48%)
Oct 03, 2019 23.05 23.35 22.08 23.17 86,911 +0.13(+0.56%)
Oct 02, 2019 22.74 23.19 22.33 23.04 99,444 -0.05(-0.22%)
Oct 01, 2019 23.56 23.65 22.89 23.09 92,224 -0.40(-1.70%)
Sep 30, 2019 23.46 23.75 22.93 23.49 87,288 +0.06(+0.26%)
Sep 27, 2019 22.03 23.48 22.01 23.43 116,600 +1.42(+6.45%)
Sep 26, 2019 23.37 23.64 21.24 22.01 159,053 -1.59(-6.74%)
Sep 25, 2019 22.00 23.95 21.80 23.60 208,385 +1.45(+6.55%)
Sep 24, 2019 22.65 22.99 22.10 22.15 239,676 -0.39(-1.73%)
Sep 23, 2019 21.14 22.76 21.14 22.54 205,502 +1.19(+5.57%)
Sep 20, 2019 20.68 21.36 20.55 21.35 183,700 +0.70(+3.39%)
Sep 19, 2019 20.12 20.83 19.95 20.65 86,847 +0.53(+2.63%)
Sep 18, 2019 20.15 20.49 19.59 20.12 100,859 +0.47(+2.39%)
Sep 17, 2019 20.09 20.44 19.35 19.65 206,356 -0.31(-1.55%)
Sep 16, 2019 19.90 20.28 19.62 19.96 145,935 -0.03(-0.15%)
Sep 13, 2019 19.99 20.28 19.78 19.99 148,100 +0.21(+1.06%)
Sep 12, 2019 19.89 20.07 19.47 19.78 125,388 -0.07(-0.35%)
Sep 11, 2019 18.90 19.90 18.68 19.85 241,301 +1.06(+5.64%)
Sep 10, 2019 17.33 18.90 16.97 18.79 176,056 +1.37(+7.86%)
Sep 09, 2019 17.50 17.63 17.11 17.42 102,363 -0.08(-0.46%)
Sep 06, 2019 16.48 17.60 16.34 17.50 120,600 +1.06(+6.45%)
Sep 05, 2019 16.50 16.75 16.16 16.44 285,055 -0.07(-0.42%)
Sep 04, 2019 16.63 16.75 16.28 16.51 94,440 +0.07(+0.43%)
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.