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 (%)
Jun 30, 2009
5.500
5.580
5.310
5.440
318,259
+0.06(+1.12%)
Jun 29, 2009
5.090
5.450
4.980
5.380
503,287
+0.33(+6.53%)
Jun 26, 2009
4.870
5.240
4.650
5.050
2,423,479
+0.22(+4.55%)
Jun 25, 2009
4.660
4.855
4.660
4.830
392,752
+0.32(+7.10%)
Jun 24, 2009
4.430
4.730
4.360
4.510
247,060
+0.17(+3.92%)
Jun 23, 2009
4.450
4.480
4.330
4.340
235,595
-0.13(-2.91%)
Jun 22, 2009
4.930
5.070
4.450
4.470
331,698
-0.50(-10.06%)
Jun 19, 2009
5.000
5.140
4.870
4.970
289,246
+0.01(+0.20%)
Jun 18, 2009
4.930
4.990
4.720
4.960
395,236
-0.03(-0.60%)
Jun 17, 2009
5.150
5.150
4.910
4.990
314,174
-0.17(-3.29%)
Jun 16, 2009
5.230
5.230
5.080
5.160
178,748
-0.03(-0.58%)
Jun 15, 2009
5.430
5.430
5.010
5.190
211,057
-0.23(-4.24%)
Jun 12, 2009
5.190
5.420
5.160
5.420
391,020
+0.23(+4.43%)
Jun 11, 2009
5.060
5.240
5.000
5.190
302,533
+0.13(+2.57%)
Jun 10, 2009
5.090
5.120
4.930
5.060
178,598
-0.07(-1.36%)
Jun 09, 2009
5.000
5.140
4.960
5.130
159,545
+0.09(+1.79%)
Jun 08, 2009
4.970
5.090
4.960
5.040
234,600
-0.05(-0.98%)
Jun 05, 2009
5.290
5.290
5.000
5.090
198,367
-0.09(-1.74%)
Jun 04, 2009
5.130
5.230
4.950
5.180
253,150
+0.15(+2.98%)
Jun 03, 2009
5.080
5.190
4.940
5.030
235,882
-0.01(-0.20%)
Jun 02, 2009
5.280
5.280
5.010
5.040
351,435
-0.22(-4.18%)
Jun 01, 2009
5.090
5.300
5.090
5.260
373,463
+0.25(+4.99%)
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%)
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
.