Revlon Inc $30.26

up +0.40


22/7/2014 12:39 PM  |  NYSE : REV  
Industries : Consumer Non-durables / Personal Products
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
7/21/201430.3230.3229.8029.8681,671
7/18/201429.9030.8229.8230.4649,595
7/17/201430.0830.2529.8030.00131,885
7/16/201430.6430.6930.1030.1855,130
7/15/201430.6330.9630.3730.5045,782
7/14/201431.0931.1030.6830.7022,357
7/11/201431.1431.1630.8130.9936,113
7/10/201431.2531.5530.8731.0356,397
7/9/201431.2332.2931.1331.8167,254
7/8/201431.0731.3430.7431.1228,403
7/7/201430.8231.7330.6231.1569,534
7/3/201430.7930.9230.5830.9218,646
7/2/201430.4930.7630.3730.6237,015
7/1/201430.6930.9130.2430.6653,700
6/30/201430.0030.7129.9030.5054,777
6/27/201429.6230.2929.6230.1077,237
6/26/201429.8429.9429.1929.8965,520
6/25/201429.5030.2628.8129.8371,017
6/24/201430.1130.4729.7029.7736,638
6/23/201431.0931.2230.2030.2833,387
6/20/201431.4531.5430.5931.1880,826
6/19/201431.1931.4130.8531.3116,887
6/18/201430.4031.5829.9531.0666,136
6/17/201430.2430.5730.0530.4626,678
6/16/201430.3430.4930.0030.3926,494
6/13/201430.3330.5630.0930.5237,990
6/12/201430.6130.6130.1630.3728,027
6/11/201430.8831.0730.6630.7538,589
6/10/201430.8631.1530.8331.1232,726
6/9/201430.3230.8930.3230.8655,367
6/6/201431.1631.4530.6731.0192,338
6/5/201430.9231.2030.2031.0447,901
6/4/201430.1830.9330.1830.7742,291
6/3/201430.5030.7530.1230.4347,994
6/2/201431.5931.5930.4930.5658,544
5/30/201430.7131.8530.6631.52105,817
5/29/201430.2830.6629.9230.6472,744
5/28/201430.7930.8330.0230.0469,145
5/27/201430.5131.0930.3130.9036,038
5/23/201430.0630.5229.8130.5133,714
5/22/201430.1630.2429.8730.0226,510
5/21/201430.5730.8429.9330.1229,645
5/20/201430.4530.6029.9530.3358,593
5/19/201429.4130.5029.0830.4484,997
5/16/201429.2829.8628.9129.3733,421
5/15/201429.3229.3228.8129.1939,354
5/14/201429.6629.8929.0629.3257,846
5/13/201430.0830.1729.5729.64106,551
5/12/201429.5230.6129.3830.3055,115
5/9/201428.6929.3928.6329.3639,289
5/8/201429.0029.4828.6328.8352,957
5/7/201429.4729.5028.6029.1057,145
5/6/201429.9129.9629.2329.30101,971
5/5/201429.8230.2129.6530.0972,512
5/2/201430.0530.1929.8330.02140,260
5/1/201430.1430.2129.8630.01202,732
4/30/201430.0130.6129.6030.14153,455
4/29/201429.8030.0029.6029.6962,351
4/28/201429.9730.2029.6029.7953,317
4/25/201429.8029.9829.2729.8187,033
4/24/201429.4329.8529.2029.8363,033
4/23/201429.3329.6228.8529.2654,322
4/22/201428.3429.5028.1529.16140,632
4/21/201428.0028.5627.5028.15209,657
4/17/201426.1526.7226.1026.5731,297
4/16/201426.0026.3925.6726.1465,125
4/15/201425.7125.8425.2625.7445,231
4/14/201425.7225.8825.5025.6535,914
4/11/201425.6026.1925.2625.4545,940
4/10/201425.9426.2125.3125.8154,845
4/9/201425.6026.0525.3425.9232,055
4/8/201425.4125.7325.1325.6351,649
4/7/201425.5625.6325.2525.4067,372
4/4/201425.8025.9125.1625.7083,237
4/3/201425.7325.7925.5325.6124,516
4/2/201425.8025.8925.5025.6320,913
4/1/201425.5626.0525.5025.8052,681
3/31/201425.4625.9325.3125.5553,360
3/28/201425.3225.7124.9325.3699,960
3/27/201425.4225.9525.0025.2975,563
3/26/201426.4026.4025.3625.4946,927
3/25/201426.3026.5225.9026.2930,205
3/24/201426.4226.4426.1326.1538,321
3/21/201426.4826.9426.2626.3652,666
3/20/201426.4426.9025.4826.3363,934
3/19/201426.6427.1026.4026.5737,704
3/18/201427.1027.2026.6326.7381,461
3/17/201426.9127.2026.6327.0030,407
3/14/201427.0627.3126.4426.8248,169
3/13/201427.6328.0926.9427.1488,346
3/12/201427.4027.7427.2327.5855,474
3/11/201427.5428.2327.0227.53106,559
3/10/201426.5027.5226.2927.52105,081
3/7/201424.9326.6824.9326.5690,413
3/6/201424.5624.9924.1624.7777,867
3/5/201424.8724.8723.3124.54119,896
3/4/201424.0025.0024.0024.92129,239
3/3/201423.4723.8023.0223.7456,695
2/28/201424.0624.1123.5623.6153,838
2/27/201423.9024.2423.7024.1330,647
Trading Center