$36.78 +0.63 (%) Revlon Inc - New York Stock Exchange, Inc.

Sep. 30, 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
9/30/201636.3437.0236.0836.7863,678
9/29/201637.2837.2836.0636.1546,434
9/28/201637.7437.7936.3037.1493,742
9/27/201636.7237.9636.6237.5973,470
9/26/201636.6336.9936.3736.8051,597
9/23/201636.0436.9636.0136.7751,516
9/22/201635.9836.5435.9636.37103,654
9/21/201635.7635.9635.3035.8438,223
9/20/201635.8935.9835.5035.6054,505
9/19/201635.1835.9135.1435.7787,897
9/16/201635.0535.1434.2735.0156,395
9/15/201635.1035.4334.8035.2030,243
9/14/201635.1335.6334.7034.9940,393
9/13/201635.6635.8034.8435.1760,716
9/12/201635.3735.9135.2835.8746,273
9/9/201635.7236.0135.4935.5790,829
9/8/201636.3336.3735.8836.0638,457
9/7/201636.3036.4936.2236.4829,597
9/6/201636.1136.4036.1036.2919,795
9/2/201636.0336.9035.9036.0918,200
9/1/201636.2236.5935.4835.7242,249
8/31/201635.9936.4635.8736.1975,065
8/30/201636.3336.3335.6735.9222,214
8/29/201636.0336.3236.0336.2415,073
8/26/201636.5036.6535.4636.0328,545
8/25/201635.5036.1535.5036.0738,877
8/24/201635.5435.7835.2435.7618,721
8/23/201635.4635.7135.3635.6117,362
8/22/201635.4735.7734.9435.3516,487
8/19/201635.5236.0335.4335.6336,770
8/18/201635.2035.9935.0935.8551,139
8/17/201635.0635.4234.7535.1268,131
8/16/201635.5135.5134.9535.2136,123
8/15/201635.7635.8535.5135.6558,226
8/12/201635.3135.8335.1035.5429,915
8/11/201635.3135.6234.6335.2522,682
8/10/201635.3235.8434.9635.2865,694
8/9/201635.2235.6135.0835.1024,924
8/8/201635.1735.2434.8335.1223,064
8/5/201635.0935.7135.0135.2328,779
8/4/201634.9935.3634.7135.0319,972
8/3/201634.5735.4834.4135.0836,713
8/2/201636.1136.1134.2834.7762,932
8/1/201635.4935.9835.2635.9544,854
7/29/201633.8735.8233.0635.49113,464
7/28/201633.2233.5232.8333.2636,365
7/27/201632.7733.2132.7733.1441,137
7/26/201632.6533.1332.5932.9139,769
7/25/201632.4832.6632.2632.4825,062
7/22/201632.7533.0132.4632.5348,585
7/21/201633.1833.8732.6632.8660,095
7/20/201632.9033.6932.5633.2740,977
7/19/201633.1433.1432.2832.7657,616
7/18/201633.4133.5632.9233.0948,259
7/15/201633.4233.6532.9933.4152,086
7/14/201633.6334.0033.1533.2660,893
7/13/201633.4534.0833.1333.5139,425
7/12/201633.6733.9832.6133.3298,592
7/11/201630.8034.1330.4933.29260,067
7/8/201631.3131.3130.6330.73198,519
7/7/201631.2731.4330.6631.0838,361
7/6/201631.1631.1630.2831.0746,646
7/5/201632.0032.0031.2531.4021,528
7/1/201632.1132.5231.9632.1942,040
6/30/201631.9832.2031.2732.1871,238
6/29/201630.8031.4030.5831.2360,660
6/28/201630.3630.9429.9030.5357,429
6/27/201631.4431.4430.0330.2067,518
6/24/201632.4832.9731.6031.85121,444
6/23/201632.5933.7631.8933.6256,937
6/22/201632.2232.7632.1032.3632,974
6/21/201632.9532.9531.8032.2061,023
6/20/201633.9134.0932.8232.9082,484
6/17/201632.6534.8932.3233.25226,077
6/16/201630.8131.2030.6831.1520,441
6/15/201631.1731.4631.0231.0913,620
6/14/201631.4431.5430.6931.1026,863
6/13/201631.5331.8131.3731.4531,221
6/10/201631.6131.8331.4831.6119,891
6/9/201632.1232.5331.5131.9932,212
6/8/201632.3032.6132.0132.1525,094
6/7/201632.6832.9732.0632.2031,638
6/6/201631.5632.7331.5632.6942,956
6/3/201631.7831.7831.5331.6718,173
6/2/201631.3931.7431.3531.7424,927
6/1/201630.3931.6130.3931.5618,262
5/31/201631.6331.6831.0931.1842,927
5/27/201631.7432.1631.5931.6820,901
5/26/201631.3731.6631.0331.5844,750
5/25/201631.5031.7230.8930.9432,857
5/24/201631.1831.8230.9931.5137,914
5/23/201630.8531.1730.6330.9232,103
5/20/201630.9131.1930.2230.9849,806
5/19/201630.7131.2630.5030.7541,599
5/18/201631.2631.4830.7931.0447,337
5/17/201632.4032.4831.0431.46104,935
5/16/201632.0533.0231.9632.8237,718
5/13/201633.1633.3031.9332.3298,122
5/12/201634.3234.3433.1033.3546,943
5/11/201634.9835.1634.0334.1470,061
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center