Revlon Inc $26.57

up +0.43


17/4/2014 06:40 PM  |  NYSE : REV  
Industries : Consumer Non-durables / Personal Products
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
4/17/201426.1526.7226.1026.5731,297
4/16/201426.0026.3925.6726.1465,125
4/15/201425.7125.8425.2625.7445,231
4/14/201425.7225.8825.5025.6535,914
4/11/201425.6026.1925.2625.4545,940
4/10/201425.9426.2125.3125.8154,845
4/9/201425.6026.0525.3425.9232,055
4/8/201425.4125.7325.1325.6351,649
4/7/201425.5625.6325.2525.4067,372
4/4/201425.8025.9125.1625.7083,237
4/3/201425.7325.7925.5325.6124,516
4/2/201425.8025.8925.5025.6320,913
4/1/201425.5626.0525.5025.8052,681
3/31/201425.4625.9325.3125.5553,360
3/28/201425.3225.7124.9325.3699,960
3/27/201425.4225.9525.0025.2975,563
3/26/201426.4026.4025.3625.4946,927
3/25/201426.3026.5225.9026.2930,205
3/24/201426.4226.4426.1326.1538,321
3/21/201426.4826.9426.2626.3652,666
3/20/201426.4426.9025.4826.3363,934
3/19/201426.6427.1026.4026.5737,704
3/18/201427.1027.2026.6326.7381,461
3/17/201426.9127.2026.6327.0030,407
3/14/201427.0627.3126.4426.8248,169
3/13/201427.6328.0926.9427.1488,346
3/12/201427.4027.7427.2327.5855,474
3/11/201427.5428.2327.0227.53106,559
3/10/201426.5027.5226.2927.52105,081
3/7/201424.9326.6824.9326.5690,413
3/6/201424.5624.9924.1624.7777,867
3/5/201424.8724.8723.3124.54119,896
3/4/201424.0025.0024.0024.92129,239
3/3/201423.4723.8023.0223.7456,695
2/28/201424.0624.1123.5623.6153,838
2/27/201423.9024.2423.7024.1330,647
2/26/201424.1324.2623.7523.9624,840
2/25/201424.2024.3823.5924.0734,747
2/24/201423.8024.5023.8024.3225,575
2/21/201424.0924.1823.4423.7641,401
2/20/201423.4824.1023.4424.0335,116
2/19/201424.0524.4123.4323.4739,423
2/18/201424.3124.5423.9024.1166,807
2/14/201424.2124.5323.7924.3150,329
2/13/201423.0024.2823.0024.2332,183
2/12/201423.3723.7922.8623.1440,561
2/11/201422.5923.5022.5923.4846,162
2/10/201422.8222.8222.4022.61112,109
2/7/201422.7923.0222.6222.8136,972
2/6/201422.8223.0122.6822.7447,060
2/5/201422.8023.0022.2522.7551,129
2/4/201422.7623.6722.7322.8057,219
2/3/201423.4823.8022.4022.6392,028
1/31/201422.6723.8322.6723.4882,871
1/30/201422.7023.2622.6223.1149,131
1/29/201422.7222.7722.3822.5456,167
1/28/201422.6723.1322.6022.8748,110
1/27/201422.8523.1222.1222.6757,852
1/24/201423.1223.3822.4222.8988,778
1/23/201423.4323.5022.7523.3371,967
1/22/201423.4923.5023.0623.4886,011
1/21/201423.7523.7523.0023.4358,908
1/17/201424.3224.3423.3823.76112,017
1/16/201424.2524.6624.0824.5455,991
1/15/201424.4724.5524.0724.3757,838
1/14/201424.3024.6624.2724.4442,915
1/13/201424.6024.7424.1724.2768,421
1/10/201424.9725.0024.6024.6129,590
1/9/201424.8825.0324.6024.9168,232
1/8/201425.5326.1224.6024.71152,530
1/7/201425.1425.7225.0125.5260,247
1/6/201425.8526.0024.8025.0361,565
1/3/201425.2325.9725.0025.8440,092
1/2/201424.9025.3024.8525.2336,309
12/31/201324.6725.1424.4624.9629,625
12/30/201324.3524.6824.1824.5640,803
12/27/201324.9224.9224.2624.4339,723
12/26/201325.1125.1424.7124.8235,488
12/24/201324.8625.5024.8625.0223,764
12/23/201325.0025.2024.5224.8460,320
12/20/201324.2325.0024.2324.85130,372
12/19/201324.0924.4323.8124.3362,540
12/18/201324.5824.6124.0024.2679,589
12/17/201325.0525.0524.4224.4849,049
12/16/201325.0525.3924.7625.1556,333
12/13/201324.4025.1323.9424.9061,442
12/12/201324.1224.4423.6124.3874,207
12/11/201324.6024.6124.0024.1050,922
12/10/201324.9524.9624.1924.6157,013
12/9/201325.0025.6024.6624.8987,632
12/6/201325.1425.2324.5325.0032,375
12/5/201324.8925.0124.3624.8637,134
12/4/201325.7425.7924.7125.0077,086
12/3/201325.9526.4225.6325.91107,669
12/2/201326.4026.7125.7826.0637,403
11/29/201326.7326.9426.2126.4025,381
11/27/201326.3326.8426.3326.6035,086
11/26/201325.3226.5725.3026.3255,413
11/25/201325.5526.2725.1925.2985,158
11/22/201324.6325.6224.6325.4594,226
Trading Center