$34.87 +0.30 (%) Revlon Inc - NYSE

Dec. 19, 2014 | 12:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
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
10/31/201434.5034.5033.9734.3073,124
10/30/201433.6334.1333.5034.0072,520
10/29/201433.5235.2633.5234.09116,352
10/28/201432.9433.5632.9033.5451,616
10/27/201432.8633.1232.4432.6424,252
10/24/201433.0933.4832.7133.0045,544
10/23/201432.9733.4332.6132.9262,907
10/22/201433.2534.0032.3232.5946,299
10/21/201432.4033.4032.4033.1734,681
10/20/201431.8932.4331.7432.3843,276
10/17/201432.9532.9531.9532.1350,605
10/16/201431.6332.7231.2132.4845,558
10/15/201432.5132.8630.8632.1069,706
10/14/201432.6733.2532.4432.7953,642
10/13/201432.1232.8432.0832.2739,027
10/10/201430.9132.9430.9131.9362,882
10/9/201432.3832.3831.0131.1043,410
10/8/201431.3932.5331.0232.4931,669
10/7/201431.6032.2131.2831.5140,388
10/6/201432.0832.0831.6231.7018,569
10/3/201431.7532.0731.5631.9022,957
10/2/201431.0831.6530.5731.3436,376
10/1/201431.7831.7830.9531.0431,159
9/30/201432.0032.0031.5231.6942,105
9/29/201431.8131.9731.2031.9532,039
9/26/201431.8832.1031.7132.0816,574
9/25/201432.1632.1631.4331.7031,770
9/24/201432.5232.5231.7432.3425,392
9/23/201432.8632.8632.0032.0232,488
9/22/201432.1633.3231.6733.0437,566
9/19/201432.5932.8431.8132.4368,086
9/18/201432.7432.7432.3532.5323,712
9/17/201432.6232.7632.3732.7126,145
9/16/201432.2932.8532.0932.6017,999
9/15/201433.0333.1032.4132.4629,924
9/12/201433.6133.6432.6233.1038,481
9/11/201433.5034.0833.3833.4729,058
9/10/201433.3433.9233.0633.5133,026
9/9/201433.6133.7433.0233.3056,435
9/8/201434.4034.8133.7233.8219,785
9/5/201434.3234.5434.0034.3741,039
9/4/201434.5635.0534.3534.3922,031
9/3/201435.0935.1434.2834.3931,547
9/2/201434.0635.1333.8434.9942,402
8/29/201433.9434.5933.7133.9762,427
8/28/201433.8834.1933.7433.9345,060
8/27/201433.9334.3233.4233.7648,174
8/26/201434.0334.3233.8733.9542,278
8/25/201433.5434.2733.5433.9952,610
8/22/201433.2233.9533.2033.2446,435
8/21/201433.3633.3732.7433.3017,129
8/20/201432.8833.6632.6433.2935,397
8/19/201433.4333.4332.9032.9876,684
8/18/201433.4233.5233.1033.2534,755
8/15/201432.3733.0831.7432.9894,393
8/14/201430.8632.1830.8632.1650,854
8/13/201430.4330.9730.3830.8220,102
8/12/201430.9931.1830.4130.5422,633
8/11/201430.5031.1930.2830.9827,459
8/8/201430.0030.5029.9830.4119,216
8/7/201430.4330.4529.8230.0659,725
8/6/201429.6730.5029.5230.4433,868
8/5/201430.1630.2629.7429.9750,463
8/4/201430.5330.5930.2730.3927,267
8/1/201430.4530.7030.1730.4931,603
7/31/201430.5530.9130.3330.5045,383
7/30/201429.7531.0229.7530.7178,451
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center