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 (%)
May 29, 2009
4.970
5.230
4.930
5.010
405,243
+0.05(+1.01%)
May 28, 2009
5.480
5.480
4.870
4.960
1,009,614
-0.99(-16.64%)
May 27, 2009
5.180
6.000
5.180
5.950
911,166
+0.67(+12.69%)
May 26, 2009
5.190
5.300
5.020
5.280
248,084
+0.08(+1.54%)
May 22, 2009
5.040
5.220
4.790
5.200
199,667
+0.16(+3.17%)
May 21, 2009
5.170
5.170
4.730
5.040
188,385
-0.11(-2.14%)
May 20, 2009
4.970
5.340
4.960
5.150
396,661
+0.19(+3.84%)
May 19, 2009
4.910
5.000
4.790
4.959
207,727
+0.05(+1.01%)
May 18, 2009
4.900
5.030
4.620
4.910
303,816
+0.04(+0.82%)
May 15, 2009
4.670
4.900
4.510
4.870
376,044
+0.18(+3.84%)
May 14, 2009
4.520
4.750
4.280
4.690
311,503
+0.11(+2.40%)
May 13, 2009
4.780
5.020
4.520
4.580
355,536
-0.36(-7.29%)
May 12, 2009
5.200
5.320
4.760
4.940
444,165
-0.24(-4.63%)
May 11, 2009
4.630
5.190
4.530
5.180
549,307
+0.53(+11.40%)
May 08, 2009
4.730
4.780
4.450
4.650
417,098
+0.06(+1.31%)
May 07, 2009
5.180
5.180
4.450
4.590
590,857
-0.48(-9.47%)
May 06, 2009
5.240
5.270
5.000
5.070
331,813
-0.14(-2.69%)
May 05, 2009
5.090
5.280
5.030
5.210
364,345
+0.16(+3.17%)
May 04, 2009
5.300
5.300
4.950
5.050
640,027
-0.31(-5.78%)
May 01, 2009
4.870
5.490
4.840
5.360
1,072,870
+0.62(+13.08%)
Apr 30, 2009
4.250
4.740
4.000
4.740
1,373,710
+1.20(+33.90%)
Apr 29, 2009
3.360
3.680
3.300
3.540
465,319
+0.26(+7.93%)
Apr 28, 2009
3.260
3.330
3.200
3.280
127,190
-0.09(-2.67%)
Apr 27, 2009
3.500
3.530
3.280
3.370
274,906
-0.18(-5.07%)
Apr 24, 2009
3.660
3.660
3.490
3.550
230,469
-0.07(-1.93%)
Apr 23, 2009
3.790
3.900
3.520
3.620
197,392
-0.12(-3.21%)
Apr 22, 2009
3.610
4.070
3.400
3.740
612,882
+0.13(+3.60%)
Apr 21, 2009
4.020
4.430
3.520
3.610
745,297
-0.48(-11.74%)
Apr 20, 2009
3.880
4.200
3.150
4.090
1,911,316
+0.16(+4.07%)
Apr 17, 2009
2.880
4.290
2.880
3.930
2,591,206
+1.08(+37.89%)
Apr 16, 2009
2.990
3.020
2.550
2.850
737,668
+0.37(+14.92%)
Apr 15, 2009
2.790
2.840
2.470
2.480
1,010,990
-0.31(-11.11%)
Apr 14, 2009
2.810
2.890
2.760
2.790
207,698
+0.04(+1.45%)
Apr 13, 2009
2.750
3.050
2.600
2.750
461,111
+0.08(+3.00%)
Apr 09, 2009
2.910
2.910
2.670
2.670
278,018
-0.03(-1.11%)
Apr 08, 2009
2.730
2.790
2.680
2.700
176,698
-0.01(-0.37%)
Apr 07, 2009
2.790
2.890
2.700
2.710
102,730
-0.15(-5.24%)
Apr 06, 2009
2.910
2.980
2.750
2.860
83,938
+0.01(+0.35%)
Apr 03, 2009
2.830
3.000
2.800
2.850
143,988
+0.04(+1.42%)
Apr 02, 2009
2.750
3.000
2.740
2.810
245,076
+0.23(+8.91%)
Apr 01, 2009
2.400
2.680
2.400
2.580
213,912
+0.10(+4.03%)
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%)
Jan 01, 2009
6.540
6.840
6.540
6.670
0
+0.00(+0.00%)
Dec 31, 2008
6.540
6.840
6.540
6.670
104,264
+0.03(+0.38%)
Dec 30, 2008
6.290
6.660
6.290
6.645
61,561
+0.38(+5.98%)
Dec 29, 2008
6.580
6.670
6.270
6.270
187,904
-0.39(-5.86%)
Dec 26, 2008
6.160
6.690
6.160
6.660
51,569
+0.43(+6.90%)
Dec 24, 2008
6.190
6.290
6.170
6.230
54,900
-0.03(-0.48%)
Dec 23, 2008
6.360
6.430
6.080
6.260
252,218
+0.06(+0.97%)
Dec 22, 2008
6.850
6.850
6.050
6.200
115,267
-0.75(-10.79%)
Dec 19, 2008
6.280
6.950
6.280
6.950
120,941
+0.73(+11.74%)
Dec 18, 2008
6.300
6.560
6.070
6.220
186,640
-0.06(-0.96%)
Dec 17, 2008
6.040
6.310
6.027
6.280
162,356
+0.22(+3.63%)
Dec 16, 2008
6.020
6.140
5.650
6.060
188,355
+0.04(+0.66%)
Dec 15, 2008
6.080
6.130
5.960
6.020
191,207
-0.04(-0.66%)
Dec 12, 2008
6.190
6.230
5.900
6.060
185,402
-0.13(-2.10%)
Dec 11, 2008
6.390
6.410
6.030
6.190
385,492
-0.20(-3.13%)
Dec 10, 2008
6.840
6.910
6.160
6.390
255,863
-0.51(-7.39%)
Dec 09, 2008
7.000
7.130
6.800
6.900
82,083
-0.25(-3.50%)
Dec 08, 2008
7.150
7.320
6.960
7.150
76,162
-0.05(-0.69%)
Dec 05, 2008
7.010
7.250
7.010
7.200
122,876
+0.07(+0.98%)
Dec 04, 2008
7.330
7.390
7.030
7.130
61,126
-0.15(-2.06%)
Dec 03, 2008
7.410
7.500
7.100
7.280
123,484
+0.02(+0.28%)
Dec 02, 2008
6.920
7.260
6.810
7.260
176,772
+0.34(+4.91%)
Dec 01, 2008
7.490
7.580
6.880
6.920
143,026
-0.62(-8.22%)
Nov 28, 2008
7.070
7.670
6.860
7.540
45,401
+0.22(+3.01%)
Nov 26, 2008
7.180
7.340
7.030
7.320
106,092
+0.18(+2.52%)
Nov 25, 2008
7.130
7.260
6.860
7.140
104,301
+0.07(+0.99%)
Nov 24, 2008
7.000
7.260
6.970
7.070
163,725
+0.11(+1.58%)
Nov 21, 2008
7.550
7.550
6.740
6.960
119,768
-0.36(-4.92%)
Nov 20, 2008
8.000
8.250
7.250
7.320
99,562
-0.82(-10.07%)
Nov 19, 2008
9.110
9.210
8.100
8.140
95,822
-0.93(-10.25%)
Nov 18, 2008
8.640
9.070
8.530
9.070
253,234
+0.57(+6.71%)
Nov 17, 2008
8.410
8.740
8.080
8.500
174,742
+0.23(+2.78%)
Nov 14, 2008
9.000
9.000
8.110
8.270
112,555
-0.85(-9.32%)
Nov 13, 2008
8.190
9.120
7.870
9.120
211,495
+0.91(+11.08%)
Nov 12, 2008
8.810
8.880
8.170
8.210
102,849
-0.92(-10.08%)
Nov 11, 2008
8.930
9.350
8.780
9.130
245,465
+0.17(+1.90%)
Nov 10, 2008
8.600
9.020
8.300
8.960
257,585
+0.31(+3.58%)
Nov 07, 2008
8.210
8.900
7.670
8.650
371,025
+0.58(+7.19%)
Nov 06, 2008
9.700
9.986
8.020
8.070
431,480
-1.54(-16.02%)
Nov 05, 2008
11.98
13.22
9.130
9.610
662,905
-3.43(-26.30%)
Nov 04, 2008
12.52
13.26
12.51
13.04
193,600
+0.69(+5.59%)
Nov 03, 2008
11.99
12.50
11.89
12.35
225,692
+0.46(+3.87%)
Oct 31, 2008
11.89
11.90
11.47
11.89
259,681
+0.03(+0.25%)
Oct 30, 2008
11.09
11.90
10.96
11.86
163,001
+1.03(+9.51%)
Oct 29, 2008
10.95
11.25
10.71
10.83
139,662
+0.09(+0.84%)
Oct 28, 2008
11.36
11.42
10.24
10.74
267,347
-0.29(-2.63%)
Oct 27, 2008
10.60
11.20
10.60
11.03
156,527
+0.30(+2.80%)
Oct 24, 2008
11.25
11.31
10.73
10.73
100,443
-0.86(-7.42%)
Oct 23, 2008
11.78
12.09
11.25
11.59
141,148
-0.19(-1.61%)
Oct 22, 2008
12.03
12.31
11.52
11.78
167,348
-0.85(-6.73%)
Oct 21, 2008
12.26
12.77
12.21
12.63
186,559
+0.35(+2.85%)
Oct 20, 2008
12.28
12.68
11.94
12.28
156,202
-0.06(-0.49%)
Oct 17, 2008
11.90
12.52
11.57
12.34
163,502
+0.46(+3.87%)
Oct 16, 2008
11.82
12.14
11.19
11.88
156,114
+0.18(+1.54%)
Oct 15, 2008
13.27
13.27
11.65
11.70
179,908
-1.36(-10.41%)
Oct 14, 2008
12.39
13.14
12.17
13.06
215,425
+0.86(+7.05%)
Oct 13, 2008
11.50
12.21
11.50
12.20
189,442
+0.96(+8.54%)
Oct 10, 2008
11.16
11.50
10.10
11.24
253,444
-0.66(-5.55%)
Oct 09, 2008
11.99
12.34
11.50
11.90
240,806
-0.02(-0.17%)
Oct 08, 2008
12.65
12.76
11.68
11.92
280,090
-0.88(-6.88%)
Oct 07, 2008
13.59
13.59
12.62
12.80
266,578
-0.35(-2.66%)
Oct 06, 2008
12.75
13.50
12.25
13.15
438,711
+0.10(+0.77%)
Oct 03, 2008
12.87
13.42
12.59
13.05
419,332
+0.05(+0.38%)
Oct 02, 2008
13.41
13.60
12.74
13.00
264,905
-0.58(-4.27%)
Oct 01, 2008
14.64
14.64
13.52
13.58
294,509
-1.27(-8.55%)
Sep 30, 2008
13.95
14.85
13.45
14.85
570,406
+1.05(+7.61%)
Sep 29, 2008
13.94
14.20
13.58
13.80
250,062
-0.15(-1.08%)
Sep 26, 2008
13.54
14.04
13.00
13.95
0
-0.05(-0.36%)
Sep 25, 2008
14.14
14.14
13.85
14.00
356,761
-0.12(-0.85%)
Sep 24, 2008
14.15
14.30
14.03
14.12
113,925
-0.08(-0.56%)
Sep 23, 2008
14.00
14.20
13.93
14.20
131,692
+0.20(+1.43%)
Sep 22, 2008
13.65
14.30
13.65
14.00
222,881
-0.11(-0.78%)
Sep 19, 2008
13.35
14.72
13.35
14.11
0
+1.08(+8.29%)
Sep 18, 2008
13.36
13.36
13.01
13.03
116,069
+0.05(+0.39%)
Sep 17, 2008
12.41
13.56
12.10
12.98
335,192
+0.07(+0.54%)
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
.