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

Date	Open	High	Low	Close*	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 2021	11.47	11.75	11.18	11.24	11.24	7,140,000
02 Sept 2021	11.36	11.62	11.24	11.60	11.60	6,310,000
01 Sept 2021	11.50	11.52	11.11	11.31	11.31	8,160,000
31 Aug 2021	11.61	11.71	11.38	11.41	11.41	6,060,000
30 Aug 2021	11.86	11.99	11.38	11.64	11.64	8,210,000
27 Aug 2021	11.28	11.92	11.28	11.78	11.78	8,230,000
26 Aug 2021	11.63	11.87	11.21	11.27	11.27	8,750,000
25 Aug 2021	11.78	12.01	11.63	11.67	11.67	4,780,000
24 Aug 2021	11.33	12.07	11.33	11.71	11.71	11,370,000
23 Aug 2021	11.26	11.56	11.11	11.32	11.32	9,180,000
20 Aug 2021	10.78	11.21	10.61	11.16	11.16	6,040,000
19 Aug 2021	10.61	10.79	10.38	10.63	10.63	6,270,000
18 Aug 2021	10.88	11.07	10.66	10.75	10.75	6,440,000
17 Aug 2021	11.17	11.23	10.83	10.88	10.88	6,980,000
16 Aug 2021	11.42	11.59	11.05	11.25	11.25	9,660,000
13 Aug 2021	11.56	11.84	11.40	11.49	11.49	5,850,000
12 Aug 2021	12.11	12.12	11.44	11.60	11.60	6,030,000
11 Aug 2021	11.57	12.25	11.35	12.02	12.02	9,310,000
10 Aug 2021	11.46	11.65	11.33	11.51	11.51	5,870,000
09 Aug 2021	11.93	11.98	11.39	11.43	11.43	13,850,000
06 Aug 2021	11.79	12.45	11.66	11.89	11.89	23,930,000
05 Aug 2021	11.86	11.86	10.95	11.65	11.65	13,980,000
04 Aug 2021	10.99	11.23	10.78	10.88	10.88	9,830,000
03 Aug 2021	11.05	11.22	10.64	11.12	11.12	80,200
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	11.25	11.33	10.63	10.90	10.90	111,100
29 Jul 2021	11.26	11.36	11.10	11.21	11.21	57,400
28 Jul 2021	10.87	11.34	10.87	11.11	11.11	106,400
27 Jul 2021	11.03	11.19	10.63	10.87	10.87	113,000
26 Jul 2021	10.98	11.36	10.95	11.09	11.09	61,300
23 Jul 2021	10.99	11.11	10.58	10.95	10.95	131,100
22 Jul 2021	11.52	11.67	10.79	10.93	10.93	158,900
21 Jul 2021	11.65	12.08	11.61	11.66	11.66	94,400
20 Jul 2021	11.10	11.83	11.10	11.63	11.63	190,300
19 Jul 2021	11.50	11.50	10.80	11.11	11.11	139,000
16 Jul 2021	11.83	12.05	11.51	11.62	11.62	135,700
15 Jul 2021	11.73	11.85	11.47	11.74	11.74	64,200
14 Jul 2021	11.95	12.14	11.64	11.73	11.73	91,300
13 Jul 2021	12.18	12.26	11.76	11.82	11.82	155,900
12 Jul 2021	12.25	12.79	12.16	12.41	12.41	78,600
09 Jul 2021	12.34	12.50	12.05	12.43	12.43	109,600
08 Jul 2021	12.27	12.98	12.15	12.56	12.56	135,400
07 Jul 2021	12.79	13.21	12.26	12.72	12.72	164,800
06 Jul 2021	12.41	12.84	12.24	12.78	12.78	150,200
02 Jul 2021	12.82	12.90	12.32	12.47	12.47	93,900
01 Jul 2021	12.93	12.93	12.50	12.78	12.78	57,000
30 Jun 2021	12.53	13.01	12.52	12.84	12.84	84,800
29 Jun 2021	13.17	13.32	12.52	12.62	12.62	180,200
28 Jun 2021	13.88	13.97	13.03	13.16	13.16	158,100
25 Jun 2021	14.31	14.62	13.93	13.95	13.95	186,900
24 Jun 2021	14.20	14.46	14.01	14.34	14.34	130,300
23 Jun 2021	14.13	14.31	13.91	14.13	14.13	94,800
22 Jun 2021	13.95	14.25	13.64	14.13	14.13	130,300
21 Jun 2021	14.40	14.57	14.10	14.13	14.13	112,500
18 Jun 2021	15.07	15.07	14.40	14.44	14.44	161,200
17 Jun 2021	15.49	16.08	15.12	15.27	15.27	101,800
16 Jun 2021	15.55	15.95	15.35	15.57	15.57	113,100
15 Jun 2021	15.84	16.05	15.67	15.68	15.68	162,000
14 Jun 2021	16.00	16.16	15.64	15.90	15.90	144,100
11 Jun 2021	16.00	16.23	15.61	15.89	15.89	99,600
10 Jun 2021	16.27	16.75	15.53	15.98	15.98	236,200
09 Jun 2021	17.15	17.50	16.21	16.39	16.39	357,700
08 Jun 2021	15.75	17.65	15.66	16.98	16.98	516,200
07 Jun 2021	14.38	15.64	14.38	15.55	15.55	312,000
04 Jun 2021	14.70	14.94	14.07	14.43	14.43	158,900
03 Jun 2021	14.90	15.00	14.15	14.70	14.70	310,000
02 Jun 2021	13.24	15.15	13.19	15.06	15.06	496,900
01 Jun 2021	12.91	13.88	12.82	13.18	13.18	293,700
28 May 2021	12.75	13.70	12.47	12.81	12.81	276,000
27 May 2021	12.19	12.71	11.91	12.61	12.61	270,900
26 May 2021	11.52	12.25	11.52	12.20	12.20	452,800
25 May 2021	11.58	11.82	11.41	11.55	11.55	130,500
24 May 2021	11.39	11.99	11.33	11.49	11.49	242,100
21 May 2021	11.09	11.42	11.01	11.34	11.34	141,300
20 May 2021	11.01	11.34	10.80	10.96	10.96	132,900
19 May 2021	10.65	10.94	10.46	10.91	10.91	95,300
18 May 2021	10.79	11.07	10.68	10.77	10.77	127,000
17 May 2021	10.27	10.99	10.27	10.74	10.74	231,600
14 May 2021	10.00	10.41	9.97	10.35	10.35	161,600
13 May 2021	9.75	10.12	9.73	9.92	9.92	144,700
12 May 2021	9.85	10.08	9.59	9.68	9.68	206,700
11 May 2021	10.01	10.09	9.41	10.04	10.04	634,300
10 May 2021	10.52	10.76	10.00	10.18	10.18	448,500
07 May 2021	11.29	11.68	11.12	11.17	11.17	162,300
06 May 2021	11.09	11.43	10.80	11.38	11.38	129,700
05 May 2021	10.89	11.50	10.89	11.21	11.21	132,300
04 May 2021	11.23	11.27	10.77	10.88	10.88	218,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,083.37+102.39(+1.47%)

FTSE 25023,784.54+173.15(+0.73%)

AIM1,268.13+8.00(+0.63%)

GBP/EUR1.1642-0.0005(-0.04%)

GBP/USD1.3619-0.0045(-0.3282%)

BTC-GBP31,550.10+411.61(+1.32%)

Revlon, Inc. (REV)

FTSE 100
7,083.37
+102.39(+1.47%)

FTSE 250
23,784.54
+173.15(+0.73%)

AIM
1,268.13
+8.00(+0.63%)

GBP/EUR
1.1642
-0.0005(-0.04%)

GBP/USD
1.3619
-0.0045(-0.3282%)

BTC-GBP
31,550.10
+411.61(+1.32%)