UK markets closed

Revlon, Inc. (REV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.83-0.39 (-5.42%)
As of 03:41PM EDT. Market open.
Time period:
11 Aug 2021 - 11 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Aug 20227.337.376.826.836.83918,820
10 Aug 20228.108.187.057.227.221,883,000
09 Aug 20228.448.597.537.997.991,425,700
08 Aug 20228.239.318.228.388.383,068,400
05 Aug 20227.438.857.348.608.605,301,800
04 Aug 20227.628.667.357.667.663,981,800
03 Aug 20228.358.927.207.917.919,696,900
02 Aug 20228.7110.748.238.898.8948,575,300
01 Aug 20224.409.904.278.498.4956,158,500
29 Jul 20224.694.774.444.474.47992,800
28 Jul 20224.734.884.554.774.77645,500
27 Jul 20224.964.964.704.764.76798,100
26 Jul 20224.925.044.724.964.961,009,100
25 Jul 20225.375.624.904.944.944,388,100
22 Jul 20225.625.625.155.455.451,234,900
21 Jul 20225.366.075.345.625.623,222,400
20 Jul 20225.575.685.355.435.431,369,800
19 Jul 20225.465.655.445.635.631,221,400
18 Jul 20225.575.875.455.495.492,174,500
15 Jul 20225.725.855.535.755.752,015,200
14 Jul 20225.696.135.455.815.813,309,400
13 Jul 20225.215.725.185.645.642,964,300
12 Jul 20225.405.575.095.405.402,391,800
11 Jul 20225.685.845.465.485.483,574,400
08 Jul 20226.016.185.365.725.725,176,800
07 Jul 20226.116.325.715.835.835,654,900
06 Jul 20225.876.555.746.346.3414,127,900
05 Jul 20225.446.065.005.955.9518,192,000
01 Jul 20225.786.385.105.165.1624,213,900
30 Jun 20225.235.904.915.425.4233,846,300
29 Jun 20225.255.614.134.594.5912,028,000
28 Jun 20226.817.135.255.535.5314,758,600
27 Jun 20228.158.506.526.706.7022,733,100
24 Jun 20226.758.806.687.957.9557,424,100
23 Jun 20228.118.306.527.207.2040,404,800
22 Jun 20227.999.897.528.148.14176,624,000
21 Jun 20223.846.953.736.066.06186,233,100
17 Jun 20223.154.722.733.733.73146,309,500
16 Jun 20221.503.061.251.951.9544,084,300
15 Jun 20222.132.572.002.252.2549,882,100
14 Jun 20221.543.151.401.871.87115,245,900
13 Jun 20221.851.851.081.171.174,696,500
10 Jun 20224.234.282.042.052.056,116,200
09 Jun 20224.594.594.234.344.34148,600
08 Jun 20224.614.804.484.564.56198,000
07 Jun 20224.644.854.534.714.71161,200
06 Jun 20224.614.844.464.724.72204,400
03 Jun 20224.254.543.784.524.52612,000
02 Jun 20224.144.324.104.324.3272,600
01 Jun 20224.254.314.064.124.12158,400
31 May 20224.524.524.124.194.19191,900
27 May 20224.204.564.204.484.48260,700
26 May 20223.894.183.894.124.12222,300
25 May 20223.653.893.613.873.87273,100
24 May 20223.943.943.613.643.64224,700
23 May 20224.124.123.903.973.97306,400
20 May 20224.294.303.964.104.10237,700
19 May 20224.534.534.134.244.24236,400
18 May 20224.914.914.224.374.37253,500
17 May 20225.005.294.925.025.02324,300
16 May 20225.005.034.784.854.85218,700
13 May 20224.985.204.935.005.00181,100
12 May 20224.424.934.284.844.84216,400
11 May 20224.104.704.064.404.40327,900
10 May 20225.225.234.024.134.13554,000
09 May 20225.335.345.075.095.09139,000
06 May 20225.825.915.235.315.31173,400
05 May 20225.786.195.545.885.88265,100
04 May 20225.755.755.205.545.54310,800
03 May 20225.755.975.685.785.78184,400
02 May 20226.196.195.765.785.78180,200
29 Apr 20226.366.556.066.126.12105,500
28 Apr 20226.296.595.936.436.43141,100
27 Apr 20226.206.376.006.226.22266,000
26 Apr 20226.176.225.706.206.20244,600
25 Apr 20226.106.295.666.286.28560,300
22 Apr 20226.546.636.286.366.36122,400
21 Apr 20227.067.106.566.616.61186,800
20 Apr 20227.677.806.817.027.02293,100
19 Apr 20227.387.637.307.477.47130,900
18 Apr 20227.707.747.357.377.37105,100
14 Apr 20227.847.967.707.717.7140,100
13 Apr 20227.687.937.677.857.8547,600
12 Apr 20227.968.067.687.767.7686,000
11 Apr 20227.767.977.767.867.8658,600
08 Apr 20227.878.007.767.787.7874,700
07 Apr 20227.998.087.807.927.9275,900
06 Apr 20228.048.127.657.977.97115,800
05 Apr 20228.508.598.058.138.1388,000
04 Apr 20228.258.488.028.478.4793,200
01 Apr 20228.238.248.048.148.1449,500
31 Mar 20228.078.257.948.078.07141,800
30 Mar 20228.518.528.178.248.2488,300
29 Mar 20228.118.818.118.578.57223,300
28 Mar 20228.148.187.938.118.1162,300
25 Mar 20228.158.268.008.088.0879,600
24 Mar 20228.118.258.008.188.1865,700
23 Mar 20228.508.598.108.118.1187,100
22 Mar 20228.679.008.578.668.6693,900
21 Mar 20228.638.878.448.658.65125,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...