Revlon Historical Data - REV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Revlon Inc New REV NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.97 -5.0% 18.42 17.32 18.97 18.97 19.39 16:02:27
more quote information »

REV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.9420.2317.3219.7460,868-1.52-7.62%
1 Month22.4822.7617.3220.9748,338-4.06-18.06%
3 Months24.9025.2317.3222.1957,944-6.48-26.02%
6 Months16.3227.4615.8722.2286,0842.1012.87%
1 Year27.4727.6413.5820.86120,525-9.05-32.95%
3 Years34.1536.8013.5821.41151,522-15.73-46.06%
5 Years33.9341.6713.5823.74112,773-15.51-45.71%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 21 2020 19.39 -0.77 -3.82% 20.19 20.19 19.17 42,902
Feb 20 2020 20.16 0.35 1.77% 19.80 20.23 19.53 44,772
Feb 19 2020 19.81 0.13 0.66% 19.58 20.14 19.58 42,161
Feb 18 2020 19.68 -0.23 -1.16% 19.94 20.0899 19.24 113,637
Feb 14 2020 19.91 -0.61 -2.97% 20.37 20.7642 19.81 69,931
Feb 13 2020 20.52 -0.87 -4.07% 21.25 21.25 20.41 62,454
Feb 12 2020 21.39 -0.40 -1.84% 21.99 22.21 21.28 66,776
Feb 11 2020 21.79 -0.13 -0.59% 22.01 22.145 21.79 79,119
Feb 10 2020 21.92 0.24 1.11% 21.69 22.08 21.69 44,930
Feb 07 2020 21.68 -0.48 -2.17% 22.12 22.17 21.565 16,864
Feb 06 2020 22.16 0.21 0.96% 22.07 22.565 21.99 43,635
Feb 05 2020 21.95 0.27 1.25% 22.08 22.35 21.76 23,742
Feb 04 2020 21.68 -0.05 -0.23% 22.01 22.56 21.55 38,900
Feb 03 2020 21.73 0.36 1.68% 21.51 22.18 21.51 28,754
Jan 31 2020 21.37 -0.50 -2.29% 22.01 22.56 21.12 40,846
Jan 30 2020 21.87 0.13 0.6% 21.67 22.09 21.67 40,819
Jan 29 2020 21.74 0.29 1.35% 21.65 22.06 21.48 33,533
Jan 28 2020 21.45 -0.28 -1.29% 21.84 22.14 21.315 36,708
Jan 27 2020 21.73 -1.14 -4.98% 22.48 22.76 21.65 47,943
Jan 24 2020 22.87 0.40 1.78% 22.51 23.09 22.02 66,320
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:20200224 23:08:51