$37.31 +0.05 (%) Revlon Inc - NYSE

May. 28, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
5/27/201537.0337.3736.5737.2650,245
5/26/201536.8737.4536.6436.8759,047
5/22/201537.1837.3836.6637.0931,079
5/21/201536.6937.3636.6937.1845,448
5/20/201536.3736.9036.1336.8440,677
5/19/201536.8336.8336.0936.3640,832
5/18/201536.1636.8335.7936.7139,666
5/15/201535.9336.2735.6036.1183,016
5/14/201535.7536.4435.4536.00116,099
5/13/201535.6335.8435.3735.5328,006
5/12/201535.8135.8335.2035.5248,636
5/11/201535.8336.1835.5435.8249,560
5/8/201535.5236.4435.3536.0370,480
5/7/201537.5037.5034.3136.01161,360
5/6/201538.6539.2438.3938.8842,571
5/5/201538.7438.8538.1138.6170,214
5/4/201539.3239.8538.8539.0041,514
5/1/201539.1439.5438.8539.1561,307
4/30/201539.8139.8339.0339.1184,137
4/29/201540.1540.4439.7839.9944,238
4/28/201539.7240.6839.4940.2839,314
4/27/201540.1841.1239.8140.0339,450
4/24/201540.0340.4939.9840.2546,389
4/23/201539.9640.4839.8540.3537,081
4/22/201539.8940.1439.6539.9939,152
4/21/201539.7640.2039.5639.9872,714
4/20/201539.5339.9939.2139.5558,226
4/17/201539.8740.0439.2739.4345,438
4/16/201540.4741.0639.9140.1459,965
4/15/201540.6441.1340.4240.7282,670
4/14/201540.3940.9240.0340.6337,643
4/13/201540.6140.7539.8540.1936,343
4/10/201540.7541.0840.3640.5641,348
4/9/201541.3741.6540.4240.5038,524
4/8/201540.5141.5240.5141.1845,733
4/7/201540.9641.5040.7940.8354,797
4/6/201540.6541.3740.6140.8175,643
4/2/201541.0641.6740.6040.7651,834
4/1/201541.3441.4440.3440.8150,927
3/31/201539.7941.2539.7941.20142,100
3/30/201539.7640.1139.6839.8452,489
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center