$33.22 +0.44 (%) Revlon Inc - NYSE

Aug. 28, 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
8/28/201532.6333.3032.5933.2227,819
8/27/201532.8633.1032.2732.7840,114
8/26/201532.2932.9231.4332.8664,169
8/25/201533.4233.5031.5031.8468,919
8/24/201532.3933.8632.2732.5459,909
8/21/201533.1634.0233.1633.8667,992
8/20/201534.0234.3633.6734.0150,574
8/19/201534.9935.0034.0934.4730,640
8/18/201535.0735.5134.9135.4044,212
8/17/201535.5736.0834.8935.2331,822
8/14/201535.1536.0134.9335.7923,233
8/13/201535.4235.7334.9635.3030,757
8/12/201535.5635.5634.6035.3986,154
8/11/201536.4536.6035.8835.9533,723
8/10/201536.7936.9536.2636.5626,898
8/7/201537.1237.2436.3336.4929,528
8/6/201537.4037.6737.0337.3423,548
8/5/201536.8237.5036.8237.2726,257
8/4/201535.9436.7035.9436.48238,374
8/3/201536.0236.2135.3835.9071,095
7/31/201536.5036.5035.7435.9723,975
7/30/201535.8636.5934.9136.4992,323
7/29/201535.1936.8734.5035.9277,310
7/28/201534.5134.7934.3034.4749,884
7/27/201534.7434.8434.2534.47189,334
7/24/201535.0635.3334.2335.0036,173
7/23/201535.4035.5935.0035.1722,418
7/22/201534.9735.5034.9735.4124,199
7/21/201535.4736.6234.9335.18109,387
7/20/201535.5635.8035.1235.5354,797
7/17/201535.9235.9235.5435.6034,293
7/16/201536.2536.5035.8735.9640,638
7/15/201536.3036.7235.7636.0037,983
7/14/201536.7936.8836.1936.4233,831
7/13/201536.6636.6636.0336.4426,725
7/10/201536.0336.6035.9436.3224,607
7/9/201536.4836.5035.5835.8236,666
7/8/201536.6636.9135.8136.1544,032
7/7/201536.6037.2536.2037.0032,803
7/6/201536.7236.8536.5836.7030,396
7/2/201537.2637.2636.6736.8330,755
7/1/201536.8437.3836.4537.1238,402
6/30/201537.0637.2636.3536.7159,240
6/29/201536.9937.2936.2736.6851,879
6/26/201537.3137.7536.9337.1148,073
6/25/201537.1337.5036.7637.4530,647
6/24/201537.5837.5836.8037.1734,984
6/23/201537.9937.9937.0737.7423,370
6/22/201537.3538.0037.1237.5326,519
6/19/201537.2537.6636.9437.2771,307
6/18/201537.0337.7236.8937.1350,981
6/17/201536.3137.0436.1436.9732,995
6/16/201536.2236.6736.2236.3644,527
6/15/201536.4336.4335.8936.1644,982
6/12/201537.0437.1736.5736.7519,361
6/11/201536.3837.1936.1637.1661,852
6/10/201536.1936.5835.8836.2363,015
6/9/201536.1836.2836.0136.1127,430
6/8/201536.2936.3736.0036.2741,897
6/5/201536.2636.5736.1436.4923,383
6/4/201536.4336.7536.2336.4829,769
6/3/201536.5236.9536.1936.8440,924
6/2/201536.5437.1436.4336.6732,550
6/1/201537.0137.0436.5936.8044,089
5/29/201537.1737.7736.8736.91127,741
5/28/201537.0237.3636.8337.3252,421
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!