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, 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%)
Jul 01, 2009 5.490 5.490 5.210 5.330 311,074 -0.11(-2.02%)
Jun 30, 2009 5.500 5.580 5.310 5.440 318,259 +0.06(+1.12%)
Jun 29, 2009 5.090 5.450 4.980 5.380 503,287 +0.33(+6.53%)
Jun 26, 2009 4.870 5.240 4.650 5.050 2,423,479 +0.22(+4.55%)
Jun 25, 2009 4.660 4.855 4.660 4.830 392,752 +0.32(+7.10%)
Jun 24, 2009 4.430 4.730 4.360 4.510 247,060 +0.17(+3.92%)
Jun 23, 2009 4.450 4.480 4.330 4.340 235,595 -0.13(-2.91%)
Jun 22, 2009 4.930 5.070 4.450 4.470 331,698 -0.50(-10.06%)
Jun 19, 2009 5.000 5.140 4.870 4.970 289,246 +0.01(+0.20%)
Jun 18, 2009 4.930 4.990 4.720 4.960 395,236 -0.03(-0.60%)
Jun 17, 2009 5.150 5.150 4.910 4.990 314,174 -0.17(-3.29%)
Jun 16, 2009 5.230 5.230 5.080 5.160 178,748 -0.03(-0.58%)
Jun 15, 2009 5.430 5.430 5.010 5.190 211,057 -0.23(-4.24%)
Jun 12, 2009 5.190 5.420 5.160 5.420 391,020 +0.23(+4.43%)
Jun 11, 2009 5.060 5.240 5.000 5.190 302,533 +0.13(+2.57%)
Jun 10, 2009 5.090 5.120 4.930 5.060 178,598 -0.07(-1.36%)
Jun 09, 2009 5.000 5.140 4.960 5.130 159,545 +0.09(+1.79%)
Jun 08, 2009 4.970 5.090 4.960 5.040 234,600 -0.05(-0.98%)
Jun 05, 2009 5.290 5.290 5.000 5.090 198,367 -0.09(-1.74%)
Jun 04, 2009 5.130 5.230 4.950 5.180 253,150 +0.15(+2.98%)
Jun 03, 2009 5.080 5.190 4.940 5.030 235,882 -0.01(-0.20%)
Jun 02, 2009 5.280 5.280 5.010 5.040 351,435 -0.22(-4.18%)
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.