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 (%)
Oct 20, 2022 3.900 0 -0.22(-5.34%)
Oct 19, 2022 4.010 4.170 3.950 4.120 387,321 +0.04(+0.98%)
Oct 18, 2022 4.260 4.360 3.995 4.080 550,690 -0.13(-3.09%)
Oct 17, 2022 4.310 4.460 4.150 4.210 570,623 +0.09(+2.18%)
Oct 14, 2022 4.890 5.200 4.020 4.120 1,533,240 -0.69(-14.35%)
Oct 13, 2022 3.870 5.640 3.870 4.810 14,668,945 +0.86(+21.77%)
Oct 12, 2022 4.250 4.267 3.900 3.950 512,342 -0.25(-5.95%)
Oct 11, 2022 4.280 4.400 4.200 4.200 137,214 -0.14(-3.23%)
Oct 10, 2022 4.500 4.511 4.280 4.340 305,142 -0.23(-5.03%)
Oct 07, 2022 4.840 4.870 4.530 4.570 328,210 -0.26(-5.38%)
Oct 06, 2022 4.980 5.230 4.830 4.830 258,008 -0.23(-4.55%)
Oct 05, 2022 5.090 5.120 4.960 5.060 195,087 -0.04(-0.78%)
Oct 04, 2022 4.960 5.290 4.900 5.100 402,616 +0.22(+4.51%)
Oct 03, 2022 5.260 5.260 4.880 4.880 326,110 -0.30(-5.79%)
Sep 30, 2022 5.080 5.320 5.000 5.180 207,891 +0.05(+0.97%)
Sep 29, 2022 5.410 5.420 5.085 5.130 268,305 -0.27(-5.00%)
Sep 28, 2022 5.090 5.550 5.000 5.400 412,581 +0.31(+6.09%)
Sep 27, 2022 5.390 5.460 5.090 5.090 263,595 -0.19(-3.60%)
Sep 26, 2022 5.820 5.900 5.220 5.280 555,545 -0.62(-10.51%)
Sep 23, 2022 5.900 5.990 5.671 5.900 361,987 -0.10(-1.67%)
Sep 22, 2022 6.420 6.450 5.931 6.000 480,383 -0.41(-6.40%)
Sep 21, 2022 6.410 6.710 6.370 6.410 359,900 -0.10(-1.54%)
Sep 20, 2022 6.570 6.750 6.360 6.510 425,008 -0.24(-3.56%)
Sep 19, 2022 6.490 6.800 6.350 6.750 512,128 +0.15(+2.27%)
Sep 16, 2022 6.310 6.630 6.248 6.600 488,762 +0.24(+3.77%)
Sep 15, 2022 6.440 6.670 6.220 6.360 861,984 -0.07(-1.09%)
Sep 14, 2022 6.470 6.629 6.350 6.430 458,005 -0.14(-2.13%)
Sep 13, 2022 6.500 6.710 6.370 6.570 505,500 -0.06(-0.90%)
Sep 12, 2022 6.780 6.869 6.620 6.630 517,687 -0.03(-0.45%)
Sep 09, 2022 6.420 6.730 6.420 6.660 623,289 +0.26(+4.06%)
Sep 08, 2022 6.620 6.750 5.850 6.400 1,972,491 -0.28(-4.19%)
Sep 07, 2022 6.630 6.820 6.530 6.680 494,210 -0.01(-0.15%)
Sep 06, 2022 6.710 7.300 6.540 6.690 1,252,250 -0.10(-1.47%)
Sep 02, 2022 6.580 7.049 6.495 6.790 978,369 +0.05(+0.74%)
Sep 01, 2022 6.730 6.870 6.530 6.740 397,345 -0.21(-3.02%)
Aug 31, 2022 6.460 7.090 6.260 6.950 1,265,407 +0.49(+7.59%)
Aug 30, 2022 6.940 6.940 6.280 6.460 1,159,757 -0.42(-6.10%)
Aug 29, 2022 6.310 7.070 6.170 6.880 1,738,962 +0.39(+6.01%)
Aug 26, 2022 6.460 6.819 5.810 6.490 2,291,579 +0.00(+0.00%)
Aug 25, 2022 6.790 6.860 6.350 6.490 1,406,950 -0.31(-4.56%)
Aug 24, 2022 7.760 7.930 6.160 6.800 5,975,547 -0.89(-11.57%)
Aug 23, 2022 8.030 8.720 7.540 7.690 2,953,464 -0.53(-6.45%)
Aug 22, 2022 8.630 9.700 5.620 8.220 17,026,908 -0.27(-3.18%)
Aug 19, 2022 7.910 8.990 7.810 8.490 4,256,613 +0.16(+1.92%)
Aug 18, 2022 8.100 8.750 7.510 8.330 3,934,320 -0.03(-0.36%)
Aug 17, 2022 8.670 9.780 8.280 8.360 6,575,288 -0.13(-1.53%)
Aug 16, 2022 8.140 10.95 7.950 8.490 16,600,177 -0.08(-0.93%)
Aug 15, 2022 6.550 9.190 6.280 8.570 24,387,602 +2.01(+30.64%)
Aug 12, 2022 6.700 6.800 6.416 6.560 1,088,599 -0.17(-2.53%)
Aug 11, 2022 7.330 7.370 6.660 6.730 1,108,014 -0.49(-6.79%)
Aug 10, 2022 8.100 8.180 7.052 7.220 1,880,432 -0.77(-9.64%)
Aug 09, 2022 8.440 8.590 7.532 7.990 1,425,165 -0.39(-4.65%)
Aug 08, 2022 8.230 9.309 8.215 8.380 3,072,911 -0.22(-2.56%)
Aug 05, 2022 7.430 8.850 7.340 8.600 5,320,951 +0.94(+12.27%)
Aug 04, 2022 7.620 8.660 7.350 7.660 3,980,820 -0.25(-3.16%)
Aug 03, 2022 8.350 8.920 7.200 7.910 9,679,083 -0.98(-11.02%)
Aug 02, 2022 8.710 10.74 8.230 8.890 48,554,008 +0.40(+4.71%)
Aug 01, 2022 4.400 9.900 4.270 8.490 55,999,360 +4.02(+89.93%)
Jul 29, 2022 4.690 4.770 4.444 4.470 993,346 -0.30(-6.29%)
Jul 28, 2022 4.730 4.880 4.550 4.770 644,875 +0.01(+0.21%)
Jul 27, 2022 4.960 4.960 4.700 4.760 798,085 -0.20(-4.03%)
Jul 26, 2022 4.920 5.040 4.720 4.960 1,007,448 +0.02(+0.40%)
Jul 25, 2022 5.370 5.620 4.900 4.940 4,385,035 -0.51(-9.36%)
Jul 22, 2022 5.620 5.620 5.150 5.450 1,234,882 -0.17(-3.02%)
Jul 21, 2022 5.360 6.070 5.340 5.620 3,222,038 +0.19(+3.50%)
Jul 20, 2022 5.570 5.680 5.350 5.430 1,368,524 -0.20(-3.55%)
Jul 19, 2022 5.460 5.649 5.440 5.630 1,214,541 +0.14(+2.55%)
Jul 18, 2022 5.570 5.870 5.450 5.490 2,173,211 -0.26(-4.52%)
Jul 15, 2022 5.720 5.850 5.530 5.750 2,065,171 -0.06(-1.03%)
Jul 14, 2022 5.690 6.130 5.450 5.810 3,308,076 +0.17(+3.01%)
Jul 13, 2022 5.210 5.720 5.180 5.640 2,961,566 +0.24(+4.44%)
Jul 12, 2022 5.400 5.570 5.090 5.400 2,388,598 -0.08(-1.46%)
Jul 11, 2022 5.680 5.840 5.460 5.480 3,575,717 -0.24(-4.20%)
Jul 08, 2022 6.010 6.181 5.360 5.720 5,176,756 -0.11(-1.89%)
Jul 07, 2022 6.110 6.320 5.710 5.830 5,643,390 -0.51(-8.04%)
Jul 06, 2022 5.870 6.550 5.740 6.340 14,105,392 +0.39(+6.55%)
Jul 05, 2022 5.440 6.061 5.000 5.950 18,220,212 +0.79(+15.31%)
Jul 01, 2022 5.780 6.380 5.100 5.160 24,213,924 -0.26(-4.80%)
Jun 30, 2022 5.230 5.900 4.910 5.420 33,825,064 +0.83(+18.08%)
Jun 29, 2022 5.250 5.610 4.130 4.590 12,020,831 -0.94(-17.00%)
Jun 28, 2022 6.810 7.130 5.251 5.530 14,783,454 -1.17(-17.46%)
Jun 27, 2022 8.150 8.500 6.520 6.700 22,669,308 -1.25(-15.72%)
Jun 24, 2022 6.750 8.800 6.680 7.950 57,424,488 +0.75(+10.42%)
Jun 23, 2022 8.110 8.300 6.520 7.200 40,350,164 -0.94(-11.55%)
Jun 22, 2022 7.990 9.890 7.520 8.140 177,114,448 +2.08(+34.32%)
Jun 21, 2022 3.840 6.950 3.730 6.060 185,920,544 +2.33(+62.47%)
Jun 17, 2022 3.150 4.720 2.730 3.730 146,309,744 +1.78(+91.28%)
Jun 16, 2022 1.500 3.060 1.250 1.950 44,048,872 -0.30(-13.33%)
Jun 15, 2022 2.130 2.570 1.996 2.250 49,882,128 +0.38(+20.32%)
Jun 14, 2022 1.540 3.150 1.400 1.870 115,043,088 +0.70(+59.83%)
Jun 13, 2022 1.850 1.850 1.080 1.170 4,644,443 -0.88(-42.93%)
Jun 10, 2022 4.230 4.280 2.040 2.050 6,169,847 -2.29(-52.76%)
Jun 09, 2022 4.590 4.590 4.230 4.340 148,619 -0.22(-4.82%)
Jun 08, 2022 4.610 4.800 4.480 4.560 197,991 -0.15(-3.18%)
Jun 07, 2022 4.640 4.850 4.530 4.710 161,187 -0.01(-0.21%)
Jun 06, 2022 4.610 4.840 4.460 4.720 204,357 +0.20(+4.42%)
Jun 03, 2022 4.250 4.540 3.780 4.520 612,055 +0.20(+4.63%)
Jun 02, 2022 4.140 4.320 4.100 4.320 72,686 +0.20(+4.85%)
Jun 01, 2022 4.250 4.310 4.060 4.120 158,428 -0.07(-1.67%)
May 31, 2022 4.520 4.520 4.120 4.190 191,930 -0.29(-6.47%)
May 27, 2022 4.200 4.560 4.200 4.480 260,684 +0.36(+8.74%)
May 26, 2022 3.890 4.175 3.890 4.120 222,289 +0.25(+6.46%)
May 25, 2022 3.650 3.890 3.610 3.870 273,306 +0.23(+6.32%)
May 24, 2022 3.940 3.940 3.610 3.640 224,519 -0.33(-8.31%)
May 23, 2022 4.120 4.120 3.900 3.970 306,414 -0.13(-3.17%)
May 20, 2022 4.290 4.290 3.958 4.100 237,597 -0.14(-3.30%)
May 19, 2022 4.530 4.530 4.130 4.240 236,470 -0.13(-2.97%)
May 18, 2022 4.910 4.910 4.220 4.370 253,530 -0.65(-12.95%)
May 17, 2022 5.000 5.285 4.920 5.020 324,321 +0.17(+3.51%)
May 16, 2022 5.000 5.030 4.780 4.850 218,668 -0.15(-3.00%)
May 13, 2022 4.980 5.200 4.930 5.000 181,156 +0.16(+3.31%)
May 12, 2022 4.420 4.930 4.280 4.840 216,367 +0.44(+10.00%)
May 11, 2022 4.100 4.700 4.060 4.400 327,874 +0.27(+6.54%)
May 10, 2022 5.220 5.229 4.020 4.130 554,129 -0.96(-18.86%)
May 09, 2022 5.330 5.340 5.070 5.090 138,985 -0.22(-4.14%)
May 06, 2022 5.820 5.905 5.225 5.310 173,351 -0.57(-9.69%)
May 05, 2022 5.780 6.190 5.540 5.880 265,147 +0.34(+6.14%)
May 04, 2022 5.750 5.750 5.200 5.540 310,835 -0.24(-4.15%)
May 03, 2022 5.750 5.970 5.675 5.780 184,401 +0.00(+0.00%)
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.