REV

Revlon Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Revlon Inc New REV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.01 -0.12% 8.36 16:46:41
Close Price Low Price High Price Open Price Previous Close
8.36 8.24 8.54 8.26 8.37
more quote information »

REV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week7.328.677.26168.22191,8551.0414.21%
1 Month9.059.056.097.40282,315-0.69-7.62%
3 Months10.2814.006.099.04212,417-1.92-18.68%
6 Months20.3720.76426.0910.08136,289-12.01-58.96%
1 Year14.5027.466.0914.65116,548-6.14-42.34%
3 Years18.5029.626.0919.36137,783-10.14-54.81%
5 Years35.1538.006.0921.60121,266-26.79-76.22%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 13 2020 8.37 -0.16 -1.88% 8.56 8.60 8.26 103,918
Aug 12 2020 8.53 0.28 3.39% 8.45 8.60 8.20 167,029
Aug 11 2020 8.25 -0.01 -0.12% 8.49 8.65 8.15 195,560
Aug 10 2020 8.26 0.40 5.09% 8.00 8.67 8.00 262,330
Aug 07 2020 7.86 0.47 6.36% 7.32 7.99 7.2616 230,438
Aug 06 2020 7.39 -0.37 -4.77% 7.75 7.93 7.00 367,081
Aug 05 2020 7.76 0.67 9.45% 7.24 7.80 7.08 416,360
Aug 04 2020 7.09 0.79 12.54% 6.27 7.15 6.21 304,570
Aug 03 2020 6.30 -0.02 -0.32% 6.34 6.42 6.09 230,598
Jul 31 2020 6.32 -0.38 -5.67% 6.68 6.8323 6.30 305,174
Jul 30 2020 6.70 0.24 3.72% 6.37 6.94 6.26 213,297
Jul 29 2020 6.46 -0.26 -3.87% 6.70 6.7605 6.4129 202,526
Jul 28 2020 6.72 0.04 0.6% 6.66 6.87 6.53 172,304
Jul 27 2020 6.68 -0.40 -5.65% 7.15 7.15 6.60 314,549
Jul 24 2020 7.08 -0.08 -1.12% 7.56 7.56 7.03 204,904
Jul 23 2020 7.16 -0.13 -1.78% 7.33 7.72 7.06 306,861
Jul 22 2020 7.29 -0.57 -7.25% 7.94 8.0999 7.11 535,927
Jul 21 2020 7.86 0.06 0.77% 8.00 8.299 7.80 302,696
Jul 20 2020 7.80 -1.01 -11.46% 8.81 8.88 7.6601 626,242
Jul 17 2020 8.81 -0.30 -3.29% 9.05 9.05 8.81 183,943
Jul 16 2020 9.11 -0.01 -0.11% 9.11 9.11 8.92 106,786
Jul 15 2020 9.12 0.01 0.11% 9.29 9.54 9.05 190,952
Jul 14 2020 9.11 0.04 0.44% 9.12 9.23 8.97 143,830
See More Historical Prices »
Your Recent History
NYSE
REV
Revlon
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200814 22:08:37