$28.70 -0.05 (%) Revlon Inc - New York Stock Exchange, Inc.

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
12/7/201628.8529.1028.4128.7055,146
12/6/201628.2028.9528.1528.7587,740
12/5/201628.2528.4028.0028.2059,160
12/2/201627.8528.3527.8028.0574,971
12/1/201628.0028.2527.6527.7573,937
11/30/201628.7528.7527.7527.7551,604
11/29/201629.2029.2028.4028.5066,746
11/28/201628.9029.3528.7029.0545,352
11/25/201629.3029.4028.7028.9545,895
11/23/201628.9029.4028.4529.3072,838
11/22/201629.3529.3528.8028.95135,991
11/21/201629.0529.3528.8529.1555,149
11/18/201629.1529.2028.4529.0562,679
11/17/201629.2529.7028.8529.15102,580
11/16/201628.9529.3028.5529.3066,434
11/15/201629.3029.3828.5028.8067,935
11/14/201629.6029.9529.0529.2583,385
11/11/201627.9029.4527.4529.00140,245
11/10/201628.8029.0527.2027.85213,888
11/9/201628.1029.1028.0528.65107,382
11/8/201629.5029.8528.4528.50107,854
11/7/201630.2030.5529.3029.40124,646
11/4/201632.1032.4529.6029.60130,937
11/3/201632.6533.1531.8532.1076,329
11/2/201633.3033.5032.7532.8050,145
11/1/201634.1034.1032.9033.3590,275
10/31/201633.9034.5033.8034.0030,835
10/28/201634.5034.6534.0534.1537,959
10/27/201634.7034.9534.1534.4071,931
10/26/201635.0535.5534.8034.9042,754
10/25/201635.1035.7534.7535.3080,491
10/24/201635.2035.2534.9035.0517,494
10/21/201634.7535.1034.7535.0037,800
10/20/201635.0535.2034.8035.1023,500
10/19/201635.3035.5535.0035.15149,049
10/18/201635.2535.6835.1035.1526,179
10/17/201635.5535.5534.9835.2031,576
10/14/201635.2535.6634.8335.4733,145
10/13/201635.0535.2134.5735.0941,523
10/12/201635.3435.5935.0235.3331,834
10/11/201636.3336.4034.8835.3288,004
10/10/201636.6236.9136.3636.5575,817
10/7/201636.6536.6535.7436.4661,729
10/6/201636.3436.8736.1436.6562,219
10/5/201636.6136.8036.1836.50105,807
10/4/201636.7837.4336.4436.4953,164
10/3/201636.8236.9536.2536.8166,884
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center