Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Revlon Inc
(NY:
REV
)
N/A
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.