Revlon Historical Data - REV

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 Low Price High Price Open Price Close Price Last Traded
0.00 0.0% 10.93 0.00 0.00 0.00 10.93 20:00:00
more quote information »

REV Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week10.0412.139.610911.1758,7840.898.86%
1 Month17.5017.94248.7511.8876,809-6.57-37.54%
3 Months20.5024.208.7516.9660,574-9.57-46.68%
6 Months23.5627.468.7521.2872,038-12.63-53.61%
1 Year19.2927.468.7520.46100,585-8.36-43.34%
3 Years28.0529.628.7521.03149,744-17.12-61.03%
5 Years41.3441.678.7523.43112,862-30.41-73.56%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 10.93 -0.72 -6.18% 11.70 11.70 10.55 56,692
Mar 30 2020 11.65 0.19 1.66% 11.39 11.65 10.67 36,492
Mar 27 2020 11.46 -0.34 -2.88% 11.60 12.13 11.04 64,620
Mar 26 2020 11.80 0.98 9.06% 11.03 11.85 11.03 47,090
Mar 25 2020 10.82 0.68 6.71% 10.04 11.54 9.6109 73,905
Mar 24 2020 10.14 0.30 3.05% 10.34 10.50 9.53 93,984
Mar 23 2020 9.84 -0.44 -4.28% 9.79 10.47 8.89 97,242
Mar 20 2020 10.28 -0.30 -2.84% 11.08 11.34 8.75 132,798
Mar 19 2020 10.58 1.03 10.79% 9.50 10.79 9.21 67,922
Mar 18 2020 9.55 -2.46 -20.48% 11.51 11.74 9.16 69,826
Mar 17 2020 12.01 2.57 27.22% 9.50 12.01 8.88 100,257
Mar 16 2020 9.44 -2.33 -19.8% 11.50 11.50 8.8838 99,461
Mar 13 2020 11.77 -0.02 -0.17% 12.29 12.802 11.47 68,634
Mar 12 2020 11.79 -3.17 -21.19% 14.46 14.46 10.981 132,520
Mar 11 2020 14.96 -1.32 -8.11% 15.78 16.08 14.56 69,079
Mar 10 2020 16.28 1.39 9.34% 16.26 17.43 15.685 126,358
Mar 09 2020 14.89 -2.58 -14.77% 16.97 16.97 14.51 57,954
Mar 06 2020 17.47 -0.31 -1.74% 17.00 17.49 16.76 44,794
Mar 05 2020 17.78 0.00 0.0% 17.78 17.78 17.78 0
Mar 04 2020 17.78 0.48 2.77% 17.50 17.9424 17.32 22,654
Mar 03 2020 17.30 -0.60 -3.35% 18.18 18.25 17.00 59,959
Mar 02 2020 17.90 0.59 3.41% 17.75 18.35 17.08 64,043
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:20200401 07:11:11