$32.46 -0.64 (%) Revlon Inc - NYSE

Sep. 15, 2014 | 04:02 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

REV historical data

Date Open High Low Close Volume
9/15/201433.0333.1032.4132.4629,924
9/12/201433.6133.6432.6233.1038,481
9/11/201433.5034.0833.3833.4729,058
9/10/201433.3433.9233.0633.5133,026
9/9/201433.6133.7433.0233.3056,435
9/8/201434.4034.8133.7233.8219,785
9/5/201434.3234.5434.0034.3741,039
9/4/201434.5635.0534.3534.3922,031
9/3/201435.0935.1434.2834.3931,547
9/2/201434.0635.1333.8434.9942,402
8/29/201433.9434.5933.7133.9762,427
8/28/201433.8834.1933.7433.9345,060
8/27/201433.9334.3233.4233.7648,174
8/26/201434.0334.3233.8733.9542,278
8/25/201433.5434.2733.5433.9952,610
8/22/201433.2233.9533.2033.2446,435
8/21/201433.3633.3732.7433.3017,129
8/20/201432.8833.6632.6433.2935,397
8/19/201433.4333.4332.9032.9876,684
8/18/201433.4233.5233.1033.2534,755
8/15/201432.3733.0831.7432.9894,393
8/14/201430.8632.1830.8632.1650,854
8/13/201430.4330.9730.3830.8220,102
8/12/201430.9931.1830.4130.5422,633
8/11/201430.5031.1930.2830.9827,459
8/8/201430.0030.5029.9830.4119,216
8/7/201430.4330.4529.8230.0659,725
8/6/201429.6730.5029.5230.4433,868
8/5/201430.1630.2629.7429.9750,463
8/4/201430.5330.5930.2730.3927,267
8/1/201430.4530.7030.1730.4931,603
7/31/201430.5530.9130.3330.5045,383
7/30/201429.7531.0229.7530.7178,451
7/29/201429.9129.9129.6129.7733,853
7/28/201430.0430.0429.4129.7541,332
7/25/201430.1330.3429.8029.9034,512
7/24/201430.4931.0330.2930.3746,086
7/23/201430.2530.4029.9930.3331,484
7/22/201429.9330.2929.9330.1643,696
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center