$31.68 +0.10 (%) Revlon Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/10/201635.3135.5135.0535.1432,150
5/9/201635.4935.8835.0035.3431,922
5/6/201636.2536.9235.4835.6258,204
5/5/201636.4036.6036.0736.1875,783
5/4/201635.9936.8935.7436.4732,078
5/3/201636.8537.0935.7135.9842,260
5/2/201636.6837.2336.0037.0030,389
4/29/201636.9436.9536.2836.4331,594
4/28/201637.4037.8636.9237.0732,927
4/27/201636.6637.4236.6637.1753,508
4/26/201636.0037.4536.0037.0151,981
4/25/201636.5836.5835.8936.2546,982
4/22/201636.4936.8536.1636.7440,556
4/21/201636.6936.8936.3136.5830,894
4/20/201637.1037.5636.7336.8328,425
4/19/201637.2937.4036.8337.2025,264
4/18/201636.7437.4736.5937.0752,838
4/15/201636.9137.3936.5436.9740,420
4/14/201636.5237.1135.9736.90106,427
4/13/201636.5636.8035.8336.5237,371
4/12/201636.5536.8636.2936.4525,014
4/11/201636.2636.7935.9136.2456,500
4/8/201635.7936.0335.4235.8845,657
4/7/201636.1736.3135.0835.59135,666
4/6/201636.6636.8636.1636.2930,221
4/5/201636.4737.0035.9736.7139,734
4/4/201636.3636.8736.0236.5258,488
4/1/201635.9436.8535.6636.6051,382
3/31/201635.8136.6435.5136.4189,100
3/30/201636.0836.5335.4835.8871,300
3/29/201634.6836.5234.3936.01134,520
3/28/201634.4434.9231.3634.64320,031
3/24/201635.3936.0535.0535.9992,584
3/23/201635.8236.1335.4435.4960,010
3/22/201636.2436.5035.7135.9836,458
3/21/201636.7537.4636.4736.5233,666
3/18/201636.9237.1436.3336.8893,202
3/17/201635.3236.6734.7336.5954,907
3/16/201634.4335.4134.0635.1888,015
3/15/201635.4935.8434.8235.0086,114
3/14/201635.0536.5735.0535.8974,406
3/11/201635.7237.1334.8135.06182,010
3/10/201637.2037.7434.7435.2898,154
3/9/201637.6937.8937.0337.1938,521
3/8/201637.8337.8337.3437.4444,122
3/7/201636.6238.0035.7437.9782,007
3/4/201636.0037.0835.7736.6261,427
3/3/201635.4035.9234.8435.7951,984
3/2/201635.8236.0935.2935.5774,768
3/1/201635.2835.9935.2835.9732,223
2/29/201635.0136.0034.6035.00100,867
2/26/201631.2535.8531.2535.00197,228
2/25/201629.9231.4629.9231.1771,123
2/24/201629.4530.5029.4530.4543,678
2/23/201629.8730.6229.4830.1381,247
2/22/201629.9030.6329.7129.9962,617
2/19/201628.8329.7028.8229.5836,791
2/18/201629.8629.8628.4428.8849,370
2/17/201629.0030.2128.9829.9641,418
2/16/201627.7928.9827.4828.9250,251
2/12/201627.4727.9027.0727.5689,486
2/11/201627.7327.9427.1327.5824,411
2/10/201628.6828.8828.0828.2229,738
2/9/201627.9728.7727.8828.3941,981
2/8/201628.0528.4527.5728.3531,337
2/5/201628.8028.8228.1828.3479,879
2/4/201628.6228.9828.3728.8236,462
2/3/201628.7529.1127.9228.6841,177
2/2/201629.2929.4628.3928.5328,914
2/1/201629.3929.9328.6929.5155,549
1/29/201628.9929.8728.9929.7381,432
1/28/201629.0429.2928.7928.9890,052
1/27/201629.3029.8428.5028.85115,988
1/26/201629.2629.9829.2229.3065,051
1/25/201629.9930.0029.1929.3149,579
1/22/201630.0030.4629.7030.0346,463
1/21/201630.2930.5429.6329.7061,069
1/20/201629.6530.5328.2230.2898,762
1/19/201628.2830.1028.2829.84131,329
1/15/201626.0428.4126.0428.08135,270
1/14/201624.5425.3224.2025.1765,370
1/13/201626.1126.1124.3424.5040,728
1/12/201625.8426.4325.5226.0860,615
1/11/201625.3525.9025.2125.6446,105
1/8/201625.0925.8425.0925.2849,737
1/7/201625.8726.4625.0225.1034,034
1/6/201626.8227.4825.9126.1782,515
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center