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, 2009 17.06 18.18 17.00 18.10 527,945 +0.77(+4.44%)
Nov 27, 2009 17.00 17.66 16.45 17.33 298,794 -0.41(-2.31%)
Nov 25, 2009 17.91 17.91 17.51 17.74 259,449 -0.17(-0.95%)
Nov 24, 2009 17.98 18.18 17.50 17.91 444,429 -0.08(-0.44%)
Nov 23, 2009 17.89 18.45 17.44 17.99 652,028 +0.77(+4.47%)
Nov 20, 2009 17.08 17.51 16.87 17.22 470,579 -0.09(-0.52%)
Nov 19, 2009 17.23 17.40 16.72 17.31 734,402 -0.25(-1.42%)
Nov 18, 2009 17.44 17.66 16.85 17.56 623,374 +0.25(+1.44%)
Nov 17, 2009 17.06 17.79 16.80 17.31 1,444,751 +0.41(+2.43%)
Nov 16, 2009 15.47 16.99 15.43 16.90 1,065,296 +1.74(+11.48%)
Nov 13, 2009 15.01 15.32 14.61 15.16 527,453 +0.06(+0.40%)
Nov 12, 2009 14.40 15.93 14.37 15.10 1,497,919 +0.59(+4.07%)
Nov 11, 2009 13.67 14.69 13.67 14.51 850,712 +0.81(+5.91%)
Nov 10, 2009 14.45 15.35 13.62 13.70 2,090,337 -1.09(-7.37%)
Nov 09, 2009 12.00 15.06 11.68 14.79 3,551,038 +4.01(+37.20%)
Nov 06, 2009 10.77 10.94 10.42 10.78 440,989 -0.42(-3.75%)
Nov 05, 2009 10.61 11.25 10.45 11.20 578,523 +0.63(+5.96%)
Nov 04, 2009 10.85 11.25 10.32 10.57 809,405 -0.22(-2.04%)
Nov 03, 2009 10.00 11.36 9.720 10.79 1,757,474 +0.72(+7.15%)
Nov 02, 2009 8.770 10.13 8.430 10.07 1,114,661 +1.64(+19.45%)
Oct 30, 2009 8.210 9.000 7.760 8.430 1,106,412 +0.19(+2.31%)
Oct 29, 2009 6.070 8.510 6.070 8.240 2,241,008 +2.49(+43.30%)
Oct 28, 2009 5.890 5.920 5.640 5.750 405,500 -0.17(-2.87%)
Oct 27, 2009 5.920 6.050 5.800 5.920 271,923 +0.07(+1.20%)
Oct 26, 2009 5.790 5.880 5.770 5.850 188,928 +0.08(+1.39%)
Oct 23, 2009 5.730 5.770 5.710 5.770 204,893 -0.01(-0.17%)
Oct 22, 2009 5.660 5.850 5.650 5.780 186,678 +0.12(+2.12%)
Oct 21, 2009 5.520 5.730 5.520 5.660 162,082 +0.09(+1.62%)
Oct 20, 2009 5.530 5.600 5.500 5.570 199,740 +0.05(+0.91%)
Oct 19, 2009 5.410 5.620 5.410 5.520 137,438 +0.10(+1.85%)
Oct 16, 2009 5.440 5.700 5.350 5.420 185,923 +0.01(+0.18%)
Oct 15, 2009 5.480 5.500 5.360 5.410 119,731 -0.08(-1.46%)
Oct 14, 2009 5.400 5.520 5.320 5.490 207,728 +0.14(+2.62%)
Oct 13, 2009 5.380 5.490 5.240 5.350 232,842 -0.03(-0.56%)
Oct 12, 2009 5.190 5.600 5.110 5.380 338,468 +0.08(+1.51%)
Oct 09, 2009 5.010 5.300 4.990 5.300 241,515 +0.30(+6.00%)
Oct 08, 2009 4.900 5.050 4.560 5.000 606,581 +0.15(+3.09%)
Oct 07, 2009 4.830 4.930 4.770 4.850 101,689 +0.00(+0.00%)
Oct 06, 2009 4.960 4.960 4.760 4.850 128,286 -0.11(-2.22%)
Oct 05, 2009 4.870 4.970 4.750 4.960 326,772 +0.05(+1.02%)
Oct 02, 2009 4.530 4.920 4.520 4.910 323,188 +0.26(+5.59%)
Oct 01, 2009 4.880 4.880 4.630 4.650 247,896 -0.21(-4.32%)
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%)
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.