UK Markets closed

Revlon, Inc. (REV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.70+0.12 (+1.13%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202111.4711.7511.1811.2411.247,140,000
02 Sept 202111.3611.6211.2411.6011.606,310,000
01 Sept 202111.5011.5211.1111.3111.318,160,000
31 Aug 202111.6111.7111.3811.4111.416,060,000
30 Aug 202111.8611.9911.3811.6411.648,210,000
27 Aug 202111.2811.9211.2811.7811.788,230,000
26 Aug 202111.6311.8711.2111.2711.278,750,000
25 Aug 202111.7812.0111.6311.6711.674,780,000
24 Aug 202111.3312.0711.3311.7111.7111,370,000
23 Aug 202111.2611.5611.1111.3211.329,180,000
20 Aug 202110.7811.2110.6111.1611.166,040,000
19 Aug 202110.6110.7910.3810.6310.636,270,000
18 Aug 202110.8811.0710.6610.7510.756,440,000
17 Aug 202111.1711.2310.8310.8810.886,980,000
16 Aug 202111.4211.5911.0511.2511.259,660,000
13 Aug 202111.5611.8411.4011.4911.495,850,000
12 Aug 202112.1112.1211.4411.6011.606,030,000
11 Aug 202111.5712.2511.3512.0212.029,310,000
10 Aug 202111.4611.6511.3311.5111.515,870,000
09 Aug 202111.9311.9811.3911.4311.4313,850,000
06 Aug 202111.7912.4511.6611.8911.8923,930,000
05 Aug 202111.8611.8610.9511.6511.6513,980,000
04 Aug 202110.9911.2310.7810.8810.889,830,000
03 Aug 202111.0511.2210.6411.1211.1280,200
02 Aug 2021------
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
02 Jun 202113.2415.1513.1915.0615.06496,900
01 Jun 202112.9113.8812.8213.1813.18293,700
28 May 202112.7513.7012.4712.8112.81276,000
27 May 202112.1912.7111.9112.6112.61270,900
26 May 202111.5212.2511.5212.2012.20452,800
25 May 202111.5811.8211.4111.5511.55130,500
24 May 202111.3911.9911.3311.4911.49242,100
21 May 202111.0911.4211.0111.3411.34141,300
20 May 202111.0111.3410.8010.9610.96132,900
19 May 202110.6510.9410.4610.9110.9195,300
18 May 202110.7911.0710.6810.7710.77127,000
17 May 202110.2710.9910.2710.7410.74231,600
14 May 202110.0010.419.9710.3510.35161,600
13 May 20219.7510.129.739.929.92144,700
12 May 20219.8510.089.599.689.68206,700
11 May 202110.0110.099.4110.0410.04634,300
10 May 202110.5210.7610.0010.1810.18448,500
07 May 202111.2911.6811.1211.1711.17162,300
06 May 202111.0911.4310.8011.3811.38129,700
05 May 202110.8911.5010.8911.2111.21132,300
04 May 202111.2311.2710.7710.8810.88218,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...