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 (%)
May 29, 2009 4.970 5.230 4.930 5.010 405,243 +0.05(+1.01%)
May 28, 2009 5.480 5.480 4.870 4.960 1,009,614 -0.99(-16.64%)
May 27, 2009 5.180 6.000 5.180 5.950 911,166 +0.67(+12.69%)
May 26, 2009 5.190 5.300 5.020 5.280 248,084 +0.08(+1.54%)
May 22, 2009 5.040 5.220 4.790 5.200 199,667 +0.16(+3.17%)
May 21, 2009 5.170 5.170 4.730 5.040 188,385 -0.11(-2.14%)
May 20, 2009 4.970 5.340 4.960 5.150 396,661 +0.19(+3.84%)
May 19, 2009 4.910 5.000 4.790 4.959 207,727 +0.05(+1.01%)
May 18, 2009 4.900 5.030 4.620 4.910 303,816 +0.04(+0.82%)
May 15, 2009 4.670 4.900 4.510 4.870 376,044 +0.18(+3.84%)
May 14, 2009 4.520 4.750 4.280 4.690 311,503 +0.11(+2.40%)
May 13, 2009 4.780 5.020 4.520 4.580 355,536 -0.36(-7.29%)
May 12, 2009 5.200 5.320 4.760 4.940 444,165 -0.24(-4.63%)
May 11, 2009 4.630 5.190 4.530 5.180 549,307 +0.53(+11.40%)
May 08, 2009 4.730 4.780 4.450 4.650 417,098 +0.06(+1.31%)
May 07, 2009 5.180 5.180 4.450 4.590 590,857 -0.48(-9.47%)
May 06, 2009 5.240 5.270 5.000 5.070 331,813 -0.14(-2.69%)
May 05, 2009 5.090 5.280 5.030 5.210 364,345 +0.16(+3.17%)
May 04, 2009 5.300 5.300 4.950 5.050 640,027 -0.31(-5.78%)
May 01, 2009 4.870 5.490 4.840 5.360 1,072,870 +0.62(+13.08%)
Apr 30, 2009 4.250 4.740 4.000 4.740 1,373,710 +1.20(+33.90%)
Apr 29, 2009 3.360 3.680 3.300 3.540 465,319 +0.26(+7.93%)
Apr 28, 2009 3.260 3.330 3.200 3.280 127,190 -0.09(-2.67%)
Apr 27, 2009 3.500 3.530 3.280 3.370 274,906 -0.18(-5.07%)
Apr 24, 2009 3.660 3.660 3.490 3.550 230,469 -0.07(-1.93%)
Apr 23, 2009 3.790 3.900 3.520 3.620 197,392 -0.12(-3.21%)
Apr 22, 2009 3.610 4.070 3.400 3.740 612,882 +0.13(+3.60%)
Apr 21, 2009 4.020 4.430 3.520 3.610 745,297 -0.48(-11.74%)
Apr 20, 2009 3.880 4.200 3.150 4.090 1,911,316 +0.16(+4.07%)
Apr 17, 2009 2.880 4.290 2.880 3.930 2,591,206 +1.08(+37.89%)
Apr 16, 2009 2.990 3.020 2.550 2.850 737,668 +0.37(+14.92%)
Apr 15, 2009 2.790 2.840 2.470 2.480 1,010,990 -0.31(-11.11%)
Apr 14, 2009 2.810 2.890 2.760 2.790 207,698 +0.04(+1.45%)
Apr 13, 2009 2.750 3.050 2.600 2.750 461,111 +0.08(+3.00%)
Apr 09, 2009 2.910 2.910 2.670 2.670 278,018 -0.03(-1.11%)
Apr 08, 2009 2.730 2.790 2.680 2.700 176,698 -0.01(-0.37%)
Apr 07, 2009 2.790 2.890 2.700 2.710 102,730 -0.15(-5.24%)
Apr 06, 2009 2.910 2.980 2.750 2.860 83,938 +0.01(+0.35%)
Apr 03, 2009 2.830 3.000 2.800 2.850 143,988 +0.04(+1.42%)
Apr 02, 2009 2.750 3.000 2.740 2.810 245,076 +0.23(+8.91%)
Apr 01, 2009 2.400 2.680 2.400 2.580 213,912 +0.10(+4.03%)
Mar 31, 2009 2.400 2.610 2.400 2.480 224,762 +0.18(+7.83%)
Mar 30, 2009 2.810 2.810 2.300 2.300 318,517 -0.97(-29.66%)
Mar 26, 2009 2.810 3.270 2.810 3.270 229,800 +0.44(+15.55%)
Mar 25, 2009 2.750 3.000 2.700 2.830 200,279 +0.20(+7.60%)
Mar 24, 2009 2.540 2.800 2.540 2.630 118,688 -0.06(-2.23%)
Mar 23, 2009 2.650 2.690 2.550 2.690 246,719 -0.06(-2.18%)
Mar 20, 2009 2.890 2.970 2.750 2.750 98,610 -0.08(-2.83%)
Mar 19, 2009 3.150 3.150 2.770 2.830 163,681 -0.20(-6.60%)
Mar 18, 2009 2.800 3.130 2.727 3.030 173,651 +0.23(+8.21%)
Mar 17, 2009 2.550 2.820 2.530 2.800 88,817 +0.30(+12.00%)
Mar 16, 2009 2.580 2.610 2.480 2.500 63,144 -0.08(-3.10%)
Mar 13, 2009 2.650 2.710 2.410 2.580 0 -0.06(-2.27%)
Mar 12, 2009 2.490 2.700 2.480 2.640 83,811 +0.09(+3.53%)
Mar 11, 2009 2.450 2.630 2.410 2.550 121,815 +0.18(+7.59%)
Mar 10, 2009 2.430 2.630 2.320 2.370 212,548 -0.02(-0.84%)
Mar 09, 2009 2.600 2.620 2.380 2.390 93,613 -0.25(-9.47%)
Mar 06, 2009 2.810 2.940 2.550 2.640 0 -0.23(-8.01%)
Mar 05, 2009 2.630 3.100 2.500 2.870 286,697 +0.17(+6.30%)
Mar 04, 2009 2.670 2.890 2.650 2.700 66,387 -0.04(-1.46%)
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.