REV - Revlon, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 201923.9523.9522.4322.5322.53109,077
Nov 20, 201923.9724.6522.9323.6223.62177,300
Nov 19, 201923.8124.2823.3424.2224.2279,600
Nov 18, 201924.2024.7523.3723.9523.95142,800
Nov 15, 201923.7324.7823.0824.1924.19127,800
Nov 14, 201922.5824.2822.1923.6023.6090,000
Nov 13, 201921.8222.7721.6322.5222.5289,200
Nov 12, 201921.9022.7621.6021.9621.9695,400
Nov 11, 201921.2822.6021.1921.9321.93105,400
Nov 08, 201922.8523.7720.5120.7620.76143,700
Nov 07, 201924.6424.8523.9324.3924.3967,900
Nov 06, 201924.0524.6523.7024.3924.3952,300
Nov 05, 201924.4324.6323.6224.2424.2485,500
Nov 04, 201925.2525.7024.1624.7124.7176,800
Nov 01, 201926.4726.8025.6825.7525.7552,400
Oct 31, 201926.5126.5125.9226.2926.2958,000
Oct 30, 201926.4926.7926.2026.5126.5159,100
Oct 29, 201926.9926.9926.2026.5026.50121,900
Oct 28, 201927.0327.1926.7526.9526.9579,500
Oct 25, 201926.9927.4626.7626.9526.95106,700
Oct 24, 201927.1127.3726.9327.0627.0675,600
Oct 23, 201926.4027.1226.4027.1227.1268,400
Oct 22, 201926.1226.5025.8126.4826.4854,800
Oct 21, 201925.8226.5425.5926.0226.02114,100
Oct 18, 201925.7826.0225.3625.6025.6068,900
Oct 17, 201926.0126.0125.2025.8825.8874,700
Oct 16, 201924.9125.9824.8025.9125.9196,900
Oct 15, 201925.9925.9924.7525.0025.0094,000
Oct 14, 201925.6326.2325.3525.8125.8168,600
Oct 11, 201925.9926.1525.3825.5625.5655,000
Oct 10, 201925.9125.9125.3025.7525.7577,700
Oct 09, 201926.0026.5025.4325.9525.95150,800
Oct 08, 201924.4725.5924.0225.3225.3282,300
Oct 07, 201924.3525.0024.0824.5824.58105,100
Oct 04, 201923.2224.5123.0824.4424.4492,000
Oct 03, 201923.0523.3522.0823.1723.1786,400
Oct 02, 201922.7423.1922.3323.0423.0499,200
Oct 01, 201923.5623.6522.8923.0923.0991,900
Sep 30, 201923.4623.7522.9323.4923.4986,700
Sep 27, 201922.0323.4822.0123.4323.43116,100
Sep 26, 201923.3723.6421.2422.0122.01158,000
Sep 25, 201922.0023.9521.8023.6023.60208,400
Sep 24, 201922.6522.9922.1022.1522.15239,100
Sep 23, 201921.1422.7621.1422.5422.54203,800
Sep 20, 201920.6821.3620.5521.3521.35183,300
Sep 19, 201920.1220.8319.9520.6520.6586,700
Sep 18, 201920.1520.4919.5920.1220.12100,900
Sep 17, 201920.0920.4419.3519.6519.65205,200
Sep 16, 201919.9020.2819.6219.9619.96145,900
Sep 13, 201919.9920.2819.7819.9919.99148,200
Sep 12, 201919.8920.0819.4719.7819.78125,100
Sep 11, 201918.9019.9018.6819.8519.85241,300
Sep 10, 201917.3318.9016.9718.7918.79176,100
Sep 09, 201917.5017.6317.1117.4217.42102,400
Sep 06, 201916.4817.6016.3417.5017.50120,700
Sep 05, 201916.5016.7516.1616.4416.44285,100
Sep 04, 201916.6316.7516.2816.5116.5191,400
Sep 03, 201916.5016.6716.0816.4416.44135,100
Aug 30, 201916.8317.1616.4716.5316.5394,700
Aug 29, 201916.4216.7216.4116.5816.5875,000
Aug 28, 201916.4216.5616.0516.1916.19101,600
Aug 27, 201916.6516.8315.8716.3816.38109,100
Aug 26, 201916.3216.3515.9616.1516.15109,000
Aug 23, 201916.5016.5715.9416.2216.22134,400
Aug 22, 201916.5016.8416.2916.6316.63137,600
Aug 21, 201916.5916.8316.0116.6516.65121,400
Aug 20, 201916.6416.8115.8316.4916.49157,000
Aug 19, 201916.8216.9015.8516.6916.69213,800
Aug 16, 201915.7116.7814.8316.7716.77333,400
Aug 15, 201914.4816.9913.5815.3615.36545,400
Aug 14, 201914.5114.9814.1614.5614.56192,900
Aug 13, 201916.2216.6214.5114.8114.81331,200
Aug 12, 201916.6017.0916.2916.3216.32107,300
Aug 09, 201917.0217.0716.5516.8316.83124,800
Aug 08, 201918.4218.4216.7717.2017.20221,900
Aug 07, 201917.8018.7517.8018.3918.39117,700
Aug 06, 201917.4718.1817.4718.1618.1695,100
Aug 05, 201917.7917.9217.0117.4517.45139,800
Aug 02, 201918.7719.0218.1018.1618.16286,900
Aug 01, 201919.9020.0218.8418.9418.94100,900
Jul 31, 201920.3720.7919.8419.9219.9268,900
Jul 30, 201920.3620.9819.9920.4420.4452,600
Jul 29, 201920.5520.6620.2720.5320.5359,800
Jul 26, 201919.8220.7519.8120.5920.5949,700
Jul 25, 201920.0920.2219.6219.7519.7554,900
Jul 24, 201919.4420.2119.4120.0920.0947,800
Jul 23, 201919.5719.9619.1819.5419.5454,200
Jul 22, 201919.9320.0519.4419.6019.6047,900
Jul 19, 201920.4020.7519.8819.9419.9483,900
Jul 18, 201920.4720.6120.1920.4820.4841,600
Jul 17, 201920.9121.0820.5120.5620.5640,800
Jul 16, 201920.5321.4420.1621.0021.0084,600
Jul 15, 201920.2020.6619.9820.5320.5352,400
Jul 12, 201920.0920.4919.8120.3020.3062,000
Jul 11, 201920.3920.5619.8220.0620.0673,100
Jul 10, 201919.6220.5919.6220.3420.34110,700
Jul 09, 201919.3119.6319.0519.6319.6391,800
Jul 08, 201919.2019.6519.1819.2619.2680,500
Jul 05, 201918.7519.3418.3919.2819.2895,300
Jul 03, 201919.0019.1518.7018.7218.7256,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...