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 (%)
Mar 31, 2011 15.99 16.45 15.60 15.87 203,569 +0.00(+0.00%)
Mar 30, 2011 15.87 15.87 15.87 15.87 288,604 +1.00(+6.72%)
Mar 29, 2011 14.92 14.92 14.81 14.87 77,350 +0.01(+0.07%)
Mar 28, 2011 14.96 14.96 14.80 14.86 86,756 +0.00(+0.00%)
Mar 25, 2011 14.92 14.94 14.73 14.86 74,042 +0.02(+0.13%)
Mar 24, 2011 14.97 14.97 14.78 14.84 109,523 -0.08(-0.54%)
Mar 23, 2011 14.89 14.99 14.74 14.92 143,182 -0.03(-0.20%)
Mar 22, 2011 14.92 14.99 14.80 14.95 74,369 +0.03(+0.20%)
Mar 21, 2011 14.95 15.01 14.84 14.92 121,367 +0.24(+1.63%)
Mar 18, 2011 14.17 14.69 14.11 14.68 160,267 +0.62(+4.41%)
Mar 17, 2011 13.60 14.09 13.42 14.06 89,386 +0.69(+5.16%)
Mar 16, 2011 13.72 13.84 13.30 13.37 106,125 -0.44(-3.19%)
Mar 15, 2011 13.78 14.14 13.73 13.81 142,215 -0.36(-2.54%)
Mar 14, 2011 14.16 14.25 13.90 14.17 79,943 -0.14(-0.98%)
Mar 11, 2011 14.40 14.45 13.99 14.31 157,290 +0.04(+0.28%)
Mar 10, 2011 14.71 14.71 14.12 14.27 165,441 -0.62(-4.16%)
Mar 09, 2011 14.73 14.90 14.55 14.89 98,707 +0.07(+0.47%)
Mar 08, 2011 14.75 15.05 14.53 14.82 100,330 +0.07(+0.47%)
Mar 07, 2011 14.98 14.98 14.48 14.75 105,983 -0.15(-1.01%)
Mar 04, 2011 14.95 15.04 14.64 14.90 204,002 -0.05(-0.33%)
Mar 03, 2011 15.16 15.30 14.86 14.95 172,818 -0.03(-0.20%)
Mar 02, 2011 14.51 15.31 14.51 14.98 263,072 +0.47(+3.24%)
Mar 01, 2011 15.02 15.09 14.45 14.51 189,560 -0.43(-2.88%)
Feb 28, 2011 14.79 14.99 14.60 14.94 202,069 +0.20(+1.36%)
Feb 25, 2011 14.69 14.92 14.40 14.74 178,804 +0.08(+0.55%)
Feb 24, 2011 13.83 14.75 13.31 14.66 421,659 +0.81(+5.85%)
Feb 23, 2011 14.75 14.76 13.60 13.85 412,672 -0.83(-5.65%)
Feb 22, 2011 14.41 15.28 14.25 14.68 470,916 +0.03(+0.20%)
Feb 18, 2011 13.28 14.88 13.25 14.65 834,572 +1.46(+11.07%)
Feb 17, 2011 12.64 14.20 12.46 13.19 1,759,863 +2.33(+21.45%)
Feb 16, 2011 10.62 10.91 10.60 10.86 233,789 +0.26(+2.45%)
Feb 15, 2011 10.48 10.70 10.46 10.60 112,021 +0.06(+0.57%)
Feb 14, 2011 10.32 10.64 10.24 10.54 162,684 +0.30(+2.93%)
Feb 11, 2011 9.970 10.36 9.900 10.24 91,380 +0.20(+1.99%)
Feb 10, 2011 9.920 10.19 9.760 10.04 57,307 +0.03(+0.30%)
Feb 09, 2011 9.790 10.02 9.730 10.01 51,919 +0.15(+1.52%)
Feb 08, 2011 9.840 9.870 9.550 9.860 88,078 -0.04(-0.40%)
Feb 07, 2011 9.850 10.00 9.810 9.900 29,291 +0.04(+0.41%)
Feb 04, 2011 9.910 9.910 9.630 9.860 60,280 -0.04(-0.40%)
Feb 03, 2011 10.04 10.50 9.770 9.900 211,632 -0.06(-0.60%)
Feb 02, 2011 9.800 10.05 9.760 9.960 66,015 +0.14(+1.43%)
Feb 01, 2011 9.810 9.910 9.700 9.820 38,597 +0.08(+0.82%)
Jan 31, 2011 9.900 9.980 9.710 9.740 54,157 -0.11(-1.12%)
Jan 28, 2011 10.19 10.30 9.710 9.850 118,873 -0.33(-3.24%)
Jan 27, 2011 9.780 10.20 9.670 10.18 141,413 +0.41(+4.20%)
Jan 26, 2011 9.720 9.910 9.650 9.770 49,711 +0.10(+1.03%)
Jan 25, 2011 9.610 9.860 9.590 9.670 67,106 -0.03(-0.31%)
Jan 24, 2011 9.680 9.740 9.500 9.700 41,846 -0.01(-0.10%)
Jan 21, 2011 9.760 9.830 9.560 9.710 69,042 +0.01(+0.10%)
Jan 20, 2011 9.680 9.770 9.610 9.700 56,787 -0.04(-0.41%)
Jan 19, 2011 9.950 9.950 9.680 9.740 110,840 -0.19(-1.91%)
Jan 18, 2011 9.750 9.930 9.620 9.930 92,595 +0.16(+1.64%)
Jan 14, 2011 9.830 9.830 9.750 9.770 127,426 -0.06(-0.61%)
Jan 13, 2011 9.870 9.950 9.790 9.830 80,352 -0.02(-0.20%)
Jan 12, 2011 9.880 9.950 9.820 9.850 266,515 +0.09(+0.92%)
Jan 11, 2011 9.870 9.960 9.500 9.760 278,035 -0.09(-0.91%)
Jan 10, 2011 9.830 9.950 9.780 9.850 90,864 -0.01(-0.10%)
Jan 07, 2011 9.940 10.05 9.720 9.860 96,308 -0.10(-1.00%)
Jan 06, 2011 10.02 10.04 9.700 9.960 107,144 -0.08(-0.80%)
Jan 05, 2011 10.01 10.15 9.870 10.04 168,610 -0.02(-0.20%)
Jan 04, 2011 10.34 10.53 9.980 10.06 231,847 -0.15(-1.47%)
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.