$39.67 -0.07 (%) Revlon Inc - NYSE

Mar. 27, 2015 | 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
3/27/201539.9040.3739.5639.6753,406
3/26/201539.2839.9539.2639.7488,276
3/25/201539.8239.9639.4239.4745,638
3/24/201539.7240.1539.2639.63107,816
3/23/201538.9839.9438.9539.68100,258
3/20/201538.0939.2537.9838.89216,832
3/19/201538.1338.1437.2837.8988,146
3/18/201537.7738.2537.6137.97129,255
3/17/201536.5437.7536.5037.56145,324
3/16/201535.9536.8935.6636.45135,004
3/13/201535.7035.7435.2935.6449,139
3/12/201533.3335.7432.5235.55103,012
3/11/201532.1333.0332.1333.0355,903
3/10/201533.0833.3532.7333.0034,890
3/9/201533.7233.7633.2733.5648,961
3/6/201533.6833.9533.6033.7224,280
3/5/201534.0234.0233.5233.9620,340
3/4/201533.8834.0133.5433.9527,105
3/3/201534.0334.2233.7433.8522,284
3/2/201533.9334.1533.7634.0338,197
2/27/201533.3634.0033.3633.7647,671
2/26/201533.4333.9633.2233.5027,967
2/25/201533.9033.9033.4033.5217,299
2/24/201533.9334.1833.7133.9817,161
2/23/201534.2734.2733.7033.8226,106
2/20/201533.7834.3233.5934.0915,060
2/19/201534.5234.5233.6233.7048,932
2/18/201534.2734.5834.1234.3716,204
2/17/201533.2134.6232.6534.1460,036
2/13/201532.9833.3832.8633.0527,830
2/12/201532.5233.0432.5232.9256,431
2/11/201533.0333.0932.5132.7446,904
2/10/201533.0233.3232.9633.0428,443
2/9/201533.3634.2032.9733.0934,337
2/6/201534.5234.9733.0033.57123,277
2/5/201534.2534.9633.9234.3548,721
2/4/201533.0034.3433.0033.9652,407
2/3/201532.9833.1232.5033.0062,607
2/2/201532.6233.1632.4333.0730,012
1/30/201533.4833.6632.6232.7436,659
1/29/201532.8934.3332.8933.8964,193
1/28/201533.2633.6932.5232.6538,213
1/27/201533.2333.7632.7632.8941,410
1/26/201533.0033.4333.0033.3634,199
1/23/201534.1134.2832.7533.1060,337
1/22/201532.6734.2832.4134.2065,591
1/21/201532.8033.1232.5032.6424,866
1/20/201533.1433.3632.1032.7399,054
1/16/201532.1433.4632.1432.9325,541
1/15/201533.2133.2132.0032.3250,598
1/14/201532.2733.1832.2733.0630,740
1/13/201533.2933.2932.1532.5596,773
1/12/201533.5933.8632.9133.1316,456
1/9/201533.8333.9933.3033.3921,236
1/8/201533.6534.7733.5233.9768,112
1/7/201533.6533.9532.6733.5235,286
1/6/201533.7833.8533.2433.3688,090
1/5/201533.6133.8933.3433.4921,951
1/2/201534.5334.9833.5133.8223,156
12/31/201434.4934.6433.9434.1632,075
12/30/201434.6534.7834.3734.4618,153
12/29/201434.4934.9934.3834.9224,094
12/26/201434.9535.1433.8834.3737,598
12/24/201435.6935.7034.8334.9846,750
12/23/201435.1035.7935.1035.5521,035
12/22/201435.0235.3934.5535.0436,726
12/19/201434.5235.5334.5234.88101,296
12/18/201433.6834.7433.4134.5758,725
12/17/201432.3433.3532.1733.2246,928
12/16/201432.0932.9732.0932.3828,506
12/15/201432.6832.9931.8132.0124,622
12/12/201433.0133.3032.6332.6641,595
12/11/201434.3634.5833.5033.6830,581
12/10/201434.3434.9433.9034.0746,210
12/9/201433.7834.5133.2234.2931,842
12/8/201434.5234.7633.9034.0573,836
12/5/201433.9434.5733.9034.4641,628
12/4/201433.5834.1133.4733.9446,899
12/3/201433.1433.6932.8933.5344,370
12/2/201432.8933.2032.8833.1325,242
12/1/201432.9232.9632.4032.6932,346
11/28/201432.7233.3032.7132.9634,614
11/26/201433.2533.2532.3632.5633,995
11/25/201433.0233.3032.9533.2231,020
11/24/201432.8333.2732.4033.2028,898
11/21/201433.2533.2532.5332.6221,420
11/20/201432.5033.0132.4432.7521,801
11/19/201433.5433.5432.5732.7635,615
11/18/201432.6533.6132.5032.9641,915
11/17/201433.2333.3932.5632.7527,656
11/14/201433.4633.7733.0533.1828,142
11/13/201433.7434.4033.4333.5645,531
11/12/201433.6433.9833.4933.5844,950
11/11/201433.6433.9933.4333.8043,976
11/10/201433.4833.8332.9033.7741,229
11/7/201433.9733.9733.2733.5663,475
11/6/201433.9434.5233.8734.1244,535
11/5/201434.2834.2833.7534.1465,119
11/4/201433.9034.4633.6633.9861,975
11/3/201434.3734.4133.9634.0638,525
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center