Revlon Historical Data - REV

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Revlon Inc New REV NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.00 0.0% 24.22 0.00 0.00 0.00 24.22 04:00:00
more quote information »

REV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week21.8224.7821.625723.74106,8982.4011.0%
1 Month26.4027.4620.5124.4389,166-2.18-8.26%
3 Months16.4227.4616.0522.22111,3297.8047.5%
6 Months22.0627.4613.5820.63121,7672.169.79%
1 Year27.5328.6013.5821.42126,191-3.31-12.02%
3 Years29.0536.8013.5821.81152,991-4.83-16.63%
5 Years32.5041.6713.5823.95111,864-8.28-25.48%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 24.22 0.27 1.13% 23.81 24.28 23.3447 79,561
Nov 18 2019 23.95 -0.24 -0.99% 24.20 24.75 23.37 142,786
Nov 15 2019 24.19 0.59 2.5% 23.73 24.78 23.08 127,772
Nov 14 2019 23.60 1.08 4.8% 22.58 24.28 22.19 89,971
Nov 13 2019 22.52 0.56 2.55% 21.82 22.77 21.6257 94,398
Nov 12 2019 21.96 0.03 0.14% 21.90 22.76 21.60 95,413
Nov 11 2019 21.93 1.17 5.64% 21.28 22.60 21.19 105,406
Nov 08 2019 20.76 -3.49 -14.39% 22.85 23.77 20.51 143,731
Nov 07 2019 24.25 -0.14 -0.57% 24.64 24.85 23.93 67,915
Nov 06 2019 24.39 0.15 0.62% 24.05 24.65 23.695 52,431
Nov 05 2019 24.24 -0.47 -1.9% 24.43 24.63 23.62 85,495
Nov 04 2019 24.71 -1.04 -4.04% 25.25 25.70 24.16 76,753
Nov 01 2019 25.75 -0.54 -2.05% 26.47 26.7955 25.68 52,432
Oct 31 2019 26.29 -0.22 -0.83% 26.51 26.60 25.9196 57,999
Oct 30 2019 26.51 0.01 0.04% 26.49 26.79 26.195 59,076
Oct 29 2019 26.50 -0.45 -1.67% 26.99 26.99 26.20 121,932
Oct 28 2019 26.95 0.00 0.0% 27.03 27.19 26.75 79,484
Oct 25 2019 26.95 -0.11 -0.41% 26.99 27.46 26.55 106,674
Oct 24 2019 27.06 -0.06 -0.22% 27.11 27.37 26.93 75,643
Oct 23 2019 27.12 0.64 2.42% 26.40 27.12 26.40 68,441
Oct 22 2019 26.48 0.46 1.77% 26.12 26.50 25.81 54,845
Oct 21 2019 26.02 0.42 1.64% 25.82 26.54 25.5893 114,054
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:20191120 11:43:47