$32.53 -0.33 (%) Revlon Inc - New York Stock Exchange, Inc.

Jul. 22, 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
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
7/18/201633.4133.5632.9233.0948,259
7/15/201633.4233.6532.9933.4152,086
7/14/201633.6334.0033.1533.2660,893
7/13/201633.4534.0833.1333.5139,425
7/12/201633.6733.9832.6133.3298,592
7/11/201630.8034.1330.4933.29260,067
7/8/201631.3131.3130.6330.73198,519
7/7/201631.2731.4330.6631.0838,361
7/6/201631.1631.1630.2831.0746,646
7/5/201632.0032.0031.2531.4021,528
7/1/201632.1132.5231.9632.1942,040
6/30/201631.9832.2031.2732.1871,238
6/29/201630.8031.4030.5831.2360,660
6/28/201630.3630.9429.9030.5357,429
6/27/201631.4431.4430.0330.2067,518
6/24/201632.4832.9731.6031.85121,444
6/23/201632.5933.7631.8933.6256,937
6/22/201632.2232.7632.1032.3632,974
6/21/201632.9532.9531.8032.2061,023
6/20/201633.9134.0932.8232.9082,484
6/17/201632.6534.8932.3233.25226,077
6/16/201630.8131.2030.6831.1520,441
6/15/201631.1731.4631.0231.0913,620
6/14/201631.4431.5430.6931.1026,863
6/13/201631.5331.8131.3731.4531,221
6/10/201631.6131.8331.4831.6119,891
6/9/201632.1232.5331.5131.9932,212
6/8/201632.3032.6132.0132.1525,094
6/7/201632.6832.9732.0632.2031,638
6/6/201631.5632.7331.5632.6942,956
6/3/201631.7831.7831.5331.6718,173
6/2/201631.3931.7431.3531.7424,927
6/1/201630.3931.6130.3931.5618,262
5/31/201631.6331.6831.0931.1842,927
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center