U.S. markets closed

Revlon, Inc. (REV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
10.35+0.43 (+4.33%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 202110.0010.419.9710.3510.35161,600
May 13, 20219.7510.129.739.929.92144,700
May 12, 20219.8510.089.599.689.68206,700
May 11, 202110.0110.099.4110.0410.04634,300
May 10, 202110.5210.7610.0010.1810.18448,500
May 07, 202111.2911.6811.1211.1711.17162,300
May 06, 202111.0911.4310.8011.3811.38129,700
May 05, 202110.8911.5010.8911.2111.2185,200
May 04, 202111.2311.2710.7710.8810.88218,000
May 03, 202111.9512.0011.0211.1811.18219,400
Apr 30, 202112.0512.2911.7411.8711.8780,000
Apr 29, 202112.7312.9212.0912.1912.1982,500
Apr 28, 202112.5412.9912.4112.6412.64103,200
Apr 27, 202111.9413.1311.9012.6612.66311,600
Apr 26, 202111.9012.1511.7711.9011.90141,600
Apr 23, 202111.7011.9011.4411.7711.77200,800
Apr 22, 202111.3011.7011.2611.6311.63177,200
Apr 21, 202110.5211.2910.4011.2511.25286,000
Apr 20, 202111.0611.0610.4710.5010.50130,300
Apr 19, 202110.9911.1610.7511.0711.07126,100
Apr 16, 202111.4411.4410.8910.9610.96101,600
Apr 15, 202111.6311.6311.0911.3511.3595,600
Apr 14, 202111.3511.6511.2111.4011.4099,400
Apr 13, 202111.2511.4510.9011.3011.30125,900
Apr 12, 202110.8711.5410.6211.5311.53344,200
Apr 09, 202111.7911.7910.9011.0911.09261,800
Apr 08, 202111.9412.0011.5511.6011.60143,100
Apr 07, 202111.9212.4111.7312.0112.01131,900
Apr 06, 202112.5313.0211.8011.8811.88247,700
Apr 05, 202112.3312.8112.1912.6512.65158,000
Apr 01, 202112.3112.5012.0712.2312.23166,500
Mar 31, 202111.8512.3511.2912.3312.33313,500
Mar 30, 202111.7511.9711.5111.7611.76154,500
Mar 29, 202112.0712.4511.6011.8411.84140,800
Mar 26, 202112.2812.5412.0512.1512.15155,500
Mar 25, 202111.4412.5911.2512.2812.28283,700
Mar 24, 202111.8412.3211.4511.5011.50199,200
Mar 23, 202112.4712.6711.8011.8511.85215,800
Mar 22, 202112.4112.6811.9912.5012.50208,700
Mar 19, 202112.0212.7811.8912.3912.39292,700
Mar 18, 202112.5112.6511.7912.0212.02285,100
Mar 17, 202112.7513.1312.5312.8012.80143,700
Mar 16, 202113.0413.4412.6212.8112.81262,800
Mar 15, 202112.0513.5611.9513.3013.30443,900
Mar 12, 202111.4112.4511.3712.0512.05342,800
Mar 11, 202111.1511.8010.8211.6311.63370,100
Mar 10, 202111.4211.7710.5510.5910.59318,100
Mar 09, 202111.5211.6510.8511.0911.09176,900
Mar 08, 202111.6011.6811.1311.2611.26151,100
Mar 05, 202111.2111.5210.1611.4711.47338,100
Mar 04, 202112.0712.3810.8011.1711.17342,500
Mar 03, 202111.6912.4011.6512.0212.02296,800
Mar 02, 202111.4211.8911.1811.6911.69188,500
Mar 01, 202111.6811.9611.3611.7311.73124,000
Feb 26, 202111.4312.0010.8511.3311.33252,200
Feb 25, 202112.5412.5511.3811.5311.53295,400
Feb 24, 202111.3611.7611.3511.6311.63222,500
Feb 23, 202112.0112.0610.8111.3211.32304,800
Feb 22, 202112.3712.5512.0012.1112.11184,600
Feb 19, 202112.0112.8712.0012.3712.37208,800
Feb 18, 202112.9013.2012.0312.0812.08227,300
Feb 17, 202113.1713.6012.5912.8312.83364,800
Feb 16, 202111.1013.5411.1013.1713.17984,100
Feb 12, 202111.0511.3010.8911.0711.07196,800
Feb 11, 202111.0911.3310.7711.2311.23244,500
Feb 10, 202111.2811.4910.7711.1611.16300,200
Feb 09, 202111.9812.1811.0411.2811.28426,600
Feb 08, 202111.4611.9811.3511.9011.90241,800
Feb 05, 202111.6011.7211.2111.4111.41214,000
Feb 04, 202111.4211.6911.1611.4411.44189,300
Feb 03, 202111.1811.5711.1111.4011.40399,600
Feb 02, 202111.3911.3910.4611.0411.04515,300
Feb 01, 202111.8111.9510.9011.3011.30425,300
Jan 29, 202113.7813.8211.3111.5011.50703,700
Jan 28, 202114.7116.9911.5212.0612.061,727,600
Jan 27, 202117.7119.0014.3817.4617.462,839,600
Jan 26, 202112.6713.3711.4813.2113.211,014,300
Jan 25, 202111.5513.7911.3912.1712.171,325,300
Jan 22, 202110.0010.219.7010.1810.18261,600
Jan 21, 20219.9810.259.8810.1710.17215,500
Jan 20, 202110.2310.329.7010.0510.05229,000
Jan 19, 202110.6110.6410.1010.2810.28292,600
Jan 15, 202110.8011.0810.3610.4210.42158,900
Jan 14, 202110.3510.8910.3510.8210.82204,500
Jan 13, 202110.5010.6810.2410.3510.35183,700
Jan 12, 202110.7010.9510.4310.6010.60106,100
Jan 11, 202110.2410.8010.2410.6810.68134,800
Jan 08, 202111.3611.3610.2610.3310.33351,700
Jan 07, 202111.5411.5411.0611.1611.16163,300
Jan 06, 202111.2111.6811.0111.2711.27232,100
Jan 05, 202111.3011.6011.0311.1511.15138,400
Jan 04, 202111.8812.0011.0011.2511.25279,100
Dec 31, 202012.3012.3511.7511.8811.88299,300
Dec 30, 202012.3213.0012.1612.5112.51201,600
Dec 29, 202013.1013.3012.1412.2012.20189,600
Dec 28, 202013.0913.5612.9413.2413.24174,500
Dec 24, 202013.8814.0112.8312.9012.90113,200
Dec 23, 202013.6614.1013.2413.8813.88267,800
Dec 22, 202012.5813.4812.1013.4713.47354,400
Dec 21, 202011.7312.5611.3212.4912.49278,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...