$28.34 -0.48 (%) Revlon Inc - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
2/5/201628.8028.8228.1828.3479,879
2/4/201628.6228.9828.3728.8236,462
2/3/201628.7529.1127.9228.6841,177
2/2/201629.2929.4628.3928.5328,914
2/1/201629.3929.9328.6929.5155,549
1/29/201628.9929.8728.9929.7381,432
1/28/201629.0429.2928.7928.9890,052
1/27/201629.3029.8428.5028.85115,988
1/26/201629.2629.9829.2229.3065,051
1/25/201629.9930.0029.1929.3149,579
1/22/201630.0030.4629.7030.0346,463
1/21/201630.2930.5429.6329.7061,069
1/20/201629.6530.5328.2230.2898,762
1/19/201628.2830.1028.2829.84131,329
1/15/201626.0428.4126.0428.08135,270
1/14/201624.5425.3224.2025.1765,370
1/13/201626.1126.1124.3424.5040,728
1/12/201625.8426.4325.5226.0860,615
1/11/201625.3525.9025.2125.6446,105
1/8/201625.0925.8425.0925.2849,737
1/7/201625.8726.4625.0225.1034,034
1/6/201626.8227.4825.9126.1782,515
1/5/201627.4027.9627.1127.2928,813
1/4/201627.2927.7026.2927.3355,471
12/31/201527.8328.4027.6827.8479,290
12/30/201528.3228.3727.7028.0343,148
12/29/201528.1228.4928.0728.2919,655
12/28/201528.5328.7128.0928.3921,049
12/24/201529.0729.0728.6428.7112,422
12/23/201527.9229.1427.8929.0029,975
12/22/201528.3028.3027.5927.8949,225
12/21/201528.3228.8827.8028.3038,835
12/18/201527.8128.0627.3828.02101,380
12/17/201528.1728.2627.5527.9739,382
12/16/201527.2728.1527.2728.0249,601
12/15/201527.1127.3626.7527.2045,580
12/14/201526.7627.2626.4126.6970,393
12/11/201527.1127.3026.5726.7830,924
12/10/201527.6327.6927.1627.5723,866
12/9/201528.0028.6327.3127.5773,477
12/8/201527.8428.5127.6528.0643,868
12/7/201528.8528.8527.6328.1558,424
12/4/201528.2029.1128.0128.7062,598
12/3/201527.9228.3527.4427.9962,117
12/2/201527.5128.6227.3027.89163,927
12/1/201527.4627.7727.2527.6160,842
11/30/201527.6727.6727.0427.3863,636
11/27/201527.7427.9527.4927.7111,238
11/25/201527.7127.9527.4327.7524,956
11/24/201526.8028.0226.7227.6783,353
11/23/201526.5426.9426.2926.8117,717
11/20/201526.6826.7726.2626.4828,739
11/19/201526.7226.9226.3926.5050,695
11/18/201526.3626.9426.0926.7291,994
11/17/201527.6427.6726.1326.2599,528
11/16/201528.2828.8127.3027.5051,785
11/13/201529.7030.0028.2728.3789,479
11/12/201530.3130.9929.9730.00111,402
11/11/201530.1931.0230.1930.4042,427
11/10/201529.5730.5429.5730.1580,808
11/9/201530.2730.6229.5829.6634,854
11/6/201530.0930.6229.6230.3865,713
11/5/201530.1630.7529.5430.2926,339
11/4/201532.2032.2329.4830.28102,842
11/3/201532.1732.3931.6832.2024,655
11/2/201531.5632.4031.1532.3633,911
10/30/201531.4631.5630.8831.3727,201
10/29/201531.5132.1531.3131.3849,663
10/28/201531.0131.9230.8131.6453,497
10/27/201531.0531.6230.8531.0023,832
10/26/201531.8831.8831.2731.2816,906
10/23/201531.3531.9831.0431.8423,117
10/22/201530.7231.2130.6231.2138,290
10/21/201530.5931.3130.2830.6149,320
10/20/201530.9430.9430.2030.4575,391
10/19/201530.6031.0530.4130.8628,429
10/16/201531.0331.0830.4630.6433,669
10/15/201530.6830.9030.2030.8543,826
10/14/201531.0031.3830.1630.5028,725
10/13/201531.1631.8130.7330.9231,650
10/12/201531.3431.6031.0231.4413,010
10/9/201531.1331.4931.1331.4421,987
10/8/201530.5231.3330.4631.1624,662
10/7/201530.6930.9330.3330.4448,179
10/6/201530.9430.9430.3530.6423,768
10/5/201530.1730.9930.1730.9125,455
10/2/201529.2530.1229.2530.1221,411
10/1/201529.3030.0029.3029.6831,209
9/30/201529.0029.5928.8129.4552,659
9/29/201529.2529.8028.5328.9788,599
9/28/201530.5730.5729.1029.3249,274
9/25/201531.4731.4730.4530.5848,223
9/24/201530.9131.4830.3931.3630,601
9/23/201531.7931.9630.9931.1628,219
9/22/201532.1032.1331.5131.7324,446
9/21/201532.1532.5632.0932.4249,546
9/18/201531.7932.4431.3632.06124,525
9/17/201531.3632.4031.3632.1825,949
9/16/201531.7231.8131.0331.2941,054
9/15/201531.3331.7031.1831.6419,431
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center