UK Markets closed

Revlon, Inc. (REV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
10.260.00 (0.00%)
As of 1:36PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
22 Oct 202110.3210.3910.1310.2610.2627,645
21 Oct 202110.2410.5810.1710.2610.2644,500
20 Oct 202110.2810.6810.1410.3110.3154,200
19 Oct 202110.4210.7010.0910.2810.2875,200
18 Oct 202110.5910.8010.4110.4310.4346,100
15 Oct 202110.8410.9110.5310.7110.7165,600
14 Oct 202110.7310.7510.4710.6610.6660,000
13 Oct 202110.4110.7310.3710.6610.6634,600
12 Oct 202110.1810.5010.1110.4910.4970,400
11 Oct 202110.1110.2010.0210.1410.1445,500
08 Oct 202110.0310.2110.0010.0910.0988,800
07 Oct 202110.2710.3410.0310.1010.1062,900
06 Oct 202110.1410.3010.0110.1210.1262,600
05 Oct 202110.1910.3410.0310.3010.3069,800
04 Oct 202110.4310.4610.0010.0810.08197,400
01 Oct 202110.2510.3710.0310.2010.2052,000
30 Sept 202110.5210.5210.0310.1110.11107,600
29 Sept 202110.4310.7010.2610.5610.5686,100
28 Sept 202110.4210.5710.2510.3710.3791,300
27 Sept 202110.4210.8110.4210.4410.44128,900
24 Sept 202110.5910.7110.2710.3910.3998,300
23 Sept 202110.8110.8810.6810.7110.7157,500
22 Sept 202110.7611.0110.6910.7010.70104,000
21 Sept 202110.5810.6610.3110.5810.5877,500
20 Sept 202110.6410.8610.2210.4610.4689,400
17 Sept 202110.4911.0910.4911.0311.03113,800
16 Sept 202110.3610.6410.2310.4510.4587,400
15 Sept 202110.3910.4410.0910.2910.2993,300
14 Sept 202110.8510.8510.3310.4010.4090,400
13 Sept 202111.0411.0410.7710.8210.8258,400
10 Sept 202111.0911.2710.9010.9010.9071,800
09 Sept 202110.9711.3110.9711.1411.1451,400
08 Sept 202111.0911.2310.9411.0011.0066,400
07 Sept 202111.1711.4911.0311.0911.0965,100
03 Sept 202111.4711.7511.1811.2411.2471,400
02 Sept 202111.3611.6211.2411.6011.6062,600
01 Sept 202111.5011.5211.1111.3111.3181,600
31 Aug 202111.6111.7111.3811.4111.4160,600
30 Aug 202111.8611.9911.3811.6411.6482,100
27 Aug 202111.2811.9211.2811.7811.7882,300
26 Aug 202111.6311.8711.2111.2711.2787,500
25 Aug 202111.7812.0111.6311.6711.6747,800
24 Aug 202111.3312.0711.3311.7111.71113,700
23 Aug 202111.2611.5611.1111.3211.3291,800
20 Aug 202110.7811.2110.6111.1611.1660,400
19 Aug 202110.6110.7910.3810.6310.6362,700
18 Aug 202110.8811.0710.6610.7510.7564,400
17 Aug 202111.1711.2310.8310.8810.8869,800
16 Aug 202111.4211.5911.0511.2511.2596,600
13 Aug 202111.5611.8411.4011.4911.4958,500
12 Aug 202112.1112.1211.4411.6011.6060,300
11 Aug 202111.5712.2511.3512.0212.0293,100
10 Aug 202111.4611.6511.3311.5111.5158,700
09 Aug 202111.9311.9811.3911.4311.43138,500
06 Aug 202111.7912.4511.6611.8911.89239,300
05 Aug 202111.8611.8610.9511.6511.65139,800
04 Aug 202110.9911.2310.7810.8810.8898,300
03 Aug 202111.0511.2210.6411.1211.1280,200
02 Aug 202111.0411.2310.8211.0011.0091,000
30 Jul 202111.2511.3310.6310.9010.90111,100
29 Jul 202111.2611.3611.1011.2111.2157,400
28 Jul 202110.8711.3410.8711.1111.11106,400
27 Jul 202111.0311.1910.6310.8710.87113,000
26 Jul 202110.9811.3610.9511.0911.0961,300
23 Jul 202110.9911.1110.5810.9510.95131,100
22 Jul 202111.5211.6710.7910.9310.93158,900
21 Jul 202111.6512.0811.6111.6611.6694,400
20 Jul 202111.1011.8311.1011.6311.63190,300
19 Jul 202111.5011.5010.8011.1111.11139,000
16 Jul 202111.8312.0511.5111.6211.62135,700
15 Jul 202111.7311.8511.4711.7411.7464,200
14 Jul 202111.9512.1411.6411.7311.7391,300
13 Jul 202112.1812.2611.7611.8211.82155,900
12 Jul 202112.2512.7912.1612.4112.4178,600
09 Jul 202112.3412.5012.0512.4312.43109,600
08 Jul 202112.2712.9812.1512.5612.56135,400
07 Jul 202112.7913.2112.2612.7212.72164,800
06 Jul 202112.4112.8412.2412.7812.78150,200
02 Jul 202112.8212.9012.3212.4712.4793,900
01 Jul 202112.9312.9312.5012.7812.7857,000
30 Jun 202112.5313.0112.5212.8412.8484,800
29 Jun 202113.1713.3212.5212.6212.62180,200
28 Jun 202113.8813.9713.0313.1613.16158,100
25 Jun 202114.3114.6213.9313.9513.95186,900
24 Jun 202114.2014.4614.0114.3414.34130,300
23 Jun 202114.1314.3113.9114.1314.1394,800
22 Jun 202113.9514.2513.6414.1314.13130,300
21 Jun 202114.4014.5714.1014.1314.13112,500
18 Jun 202115.0715.0714.4014.4414.44161,200
17 Jun 202115.4916.0815.1215.2715.27101,800
16 Jun 202115.5515.9515.3515.5715.57113,100
15 Jun 202115.8416.0515.6715.6815.68162,000
14 Jun 202116.0016.1615.6415.9015.90144,100
11 Jun 202116.0016.2315.6115.8915.8999,600
10 Jun 202116.2716.7515.5315.9815.98236,200
09 Jun 202117.1517.5016.2116.3916.39357,700
08 Jun 202115.7517.6515.6616.9816.98516,200
07 Jun 202114.3815.6414.3815.5515.55312,000
04 Jun 202114.7014.9414.0714.4314.43158,900
03 Jun 202114.9015.0014.1514.7014.70310,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...