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
)
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:
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 (%)
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%)
Mar 02, 2009
3.110
3.200
2.700
2.740
280,594
-0.37(-11.90%)
Feb 27, 2009
2.890
3.170
2.840
3.110
0
+0.26(+9.12%)
Feb 26, 2009
3.060
3.140
2.780
2.850
127,192
-0.27(-8.65%)
Feb 25, 2009
2.910
3.220
2.910
3.120
188,209
+0.25(+8.71%)
Feb 24, 2009
2.420
2.980
2.420
2.870
210,332
+0.39(+15.73%)
Feb 23, 2009
2.800
2.800
2.470
2.480
97,510
-0.27(-9.82%)
Feb 20, 2009
2.850
2.850
2.650
2.750
111,674
-0.10(-3.51%)
Feb 19, 2009
2.820
2.920
2.730
2.850
204,535
+0.12(+4.40%)
Feb 18, 2009
3.020
3.080
2.730
2.730
233,886
-0.25(-8.39%)
Feb 17, 2009
3.600
3.700
2.980
2.980
356,572
-0.73(-19.68%)
Feb 13, 2009
3.920
3.960
3.430
3.710
377,877
-0.04(-1.07%)
Feb 12, 2009
4.380
4.410
3.700
3.750
322,571
-0.76(-16.85%)
Feb 11, 2009
4.590
4.780
4.410
4.510
176,437
-0.05(-1.10%)
Feb 10, 2009
5.000
5.000
4.540
4.560
101,660
-0.36(-7.32%)
Feb 09, 2009
4.840
4.980
4.810
4.920
165,667
+0.17(+3.58%)
Feb 06, 2009
4.540
4.880
4.410
4.750
209,436
+0.30(+6.74%)
Feb 05, 2009
4.750
4.750
4.430
4.450
170,465
-0.35(-7.29%)
Feb 04, 2009
5.150
5.150
4.760
4.800
257,731
-0.30(-5.88%)
Feb 03, 2009
5.620
5.620
5.000
5.100
176,270
-0.52(-9.25%)
Feb 02, 2009
5.900
5.900
5.520
5.620
168,327
-0.29(-4.91%)
Jan 30, 2009
5.950
5.980
5.850
5.910
0
+0.02(+0.34%)
Jan 29, 2009
6.230
6.230
5.890
5.890
119,983
-0.34(-5.46%)
Jan 28, 2009
6.060
6.230
6.060
6.230
136,166
+0.18(+2.98%)
Jan 27, 2009
6.000
6.100
5.990
6.050
98,849
+0.03(+0.50%)
Jan 26, 2009
6.170
6.290
5.950
6.020
169,244
-0.24(-3.83%)
Jan 23, 2009
6.340
6.370
6.150
6.260
66,947
-0.22(-3.40%)
Jan 22, 2009
6.410
6.640
6.310
6.480
98,447
-0.05(-0.77%)
Jan 21, 2009
6.150
6.530
5.900
6.530
150,795
+0.52(+8.65%)
Jan 20, 2009
6.040
6.150
6.000
6.010
40,016
-0.20(-3.22%)
Jan 16, 2009
6.390
6.460
6.080
6.210
86,462
-0.18(-2.82%)
Jan 15, 2009
6.190
6.390
6.000
6.390
95,832
+0.18(+2.90%)
Jan 14, 2009
6.380
6.380
6.210
6.210
58,111
-0.17(-2.66%)
Jan 13, 2009
6.540
6.540
6.200
6.380
68,160
-0.09(-1.39%)
Jan 12, 2009
6.550
6.570
6.410
6.470
63,097
-0.13(-1.97%)
Jan 09, 2009
6.700
6.700
6.550
6.600
45,090
-0.18(-2.65%)
Jan 08, 2009
6.620
6.780
6.380
6.780
90,720
+0.08(+1.19%)
Jan 07, 2009
7.270
7.270
6.700
6.700
100,429
-0.53(-7.33%)
Jan 06, 2009
7.300
7.630
7.020
7.230
544,300
+0.00(+0.00%)
Jan 05, 2009
7.200
7.390
6.974
7.230
240,146
+0.09(+1.26%)
Jan 02, 2009
6.730
7.200
6.730
7.140
0
+0.47(+7.05%)
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
.