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
-0.565 -12.2% 4.065 14:29:37
Close Price Low Price High Price Open Price Previous Close
4.04 4.99 4.63 4.63
more quote information »

REV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week5.365.374.004.88175,072-1.30-24.16%
1 Month6.606.944.005.82221,310-2.54-38.41%
3 Months7.328.674.006.67192,389-3.26-44.47%
6 Months14.1514.504.008.06187,745-10.09-71.27%
1 Year26.4926.79554.0010.84129,655-22.43-84.65%
3 Years22.5529.624.0017.88130,373-18.49-81.97%
5 Years31.4638.004.0020.50128,163-27.40-87.08%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 4.63 -0.23 -4.73% 4.83 4.92 4.46 225,404
Oct 28 2020 4.86 -0.02 -0.41% 4.79 5.00 4.76 167,758
Oct 27 2020 4.88 -0.03 -0.61% 4.93 5.03 4.82 113,697
Oct 26 2020 4.91 -0.38 -7.18% 5.35 5.3585 4.81 244,461
Oct 23 2020 5.29 -0.06 -1.12% 5.36 5.37 5.2374 124,041
Oct 22 2020 5.35 -0.03 -0.56% 5.45 5.5311 5.16 257,434
Oct 21 2020 5.38 -0.06 -1.1% 5.45 5.58 5.37 152,762
Oct 20 2020 5.44 -0.20 -3.55% 5.83 5.96 5.35 286,542
Oct 19 2020 5.64 -0.41 -6.78% 6.10 6.17 5.62 305,437
Oct 16 2020 6.05 0.02 0.33% 6.08 6.23 6.02 231,355
Oct 15 2020 6.03 -0.34 -5.34% 6.30 6.32 6.01 336,671
Oct 14 2020 6.37 0.27 4.43% 6.05 6.45 6.05 144,750
Oct 13 2020 6.10 -0.55 -8.27% 6.51 6.5359 6.04 469,665
Oct 12 2020 6.65 0.50 8.13% 6.15 6.91 6.15 358,969
Oct 09 2020 6.15 -0.23 -3.61% 6.42 6.42 6.14 282,732
Oct 08 2020 6.38 0.06 0.95% 6.44 6.4999 6.26 209,090
Oct 07 2020 6.32 -0.14 -2.17% 6.52 6.7099 6.30 179,075
Oct 06 2020 6.46 -0.20 -3.0% 6.82 6.94 6.43 144,552
Oct 05 2020 6.66 0.04 0.6% 6.68 6.78 6.60 71,610
Oct 02 2020 6.62 -0.15 -2.22% 6.60 6.85 6.45 120,194
Oct 01 2020 6.77 0.45 7.12% 6.33 6.79 6.33 155,201
Sep 30 2020 6.32 -0.24 -3.66% 6.63 6.6351 6.21 419,342
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:20201030 18:51:10