REV

Revlon Historical Data

Company Name Stock Ticker Symbol Market Type
Revlon Inc New REV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04 -0.74% 5.36 11:23:49
Open Price Low Price High Price Close Price Prev Close
5.41 5.16 5.41 5.40
more quote information »

REV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.426.44965.005.56413,667-1.06-16.51%
1 Month6.737.305.006.40626,878-1.37-20.36%
3 Months6.1110.954.277.844,669,042-0.75-12.27%
6 Months8.1110.951.085.839,850,976-2.75-33.91%
1 Year10.4317.651.085.915,030,077-5.07-48.61%
3 Years23.4627.461.086.431,850,796-18.10-77.15%
5 Years27.5029.621.087.131,168,284-22.14-80.51%

REV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 28 2022 5.40 0.31 6.09% 5.09 5.55 5.00 407,303
Sep 27 2022 5.09 -0.19 -3.6% 5.39 5.46 5.09 263,594
Sep 26 2022 5.28 -0.62 -10.51% 5.82 5.90 5.22 555,545
Sep 23 2022 5.90 -0.10 -1.67% 5.90 5.99 5.6713 361,510
Sep 22 2022 6.00 -0.41 -6.4% 6.42 6.4496 5.9307 480,383
Sep 21 2022 6.41 -0.10 -1.54% 6.41 6.71 6.37 359,897
Sep 20 2022 6.51 -0.24 -3.56% 6.57 6.75 6.3601 424,908
Sep 19 2022 6.75 0.15 2.27% 6.49 6.80 6.35 512,127
Sep 16 2022 6.60 0.24 3.77% 6.47 6.63 6.2483 488,166
Sep 15 2022 6.36 -0.07 -1.09% 6.44 6.67 6.21 861,369
Sep 14 2022 6.43 -0.14 -2.13% 6.47 6.6288 6.35 457,989
Sep 13 2022 6.57 -0.06 -0.9% 6.50 6.71 6.37 505,496
Sep 12 2022 6.63 -0.03 -0.45% 6.78 6.8688 6.62 517,586
Sep 09 2022 6.66 0.26 4.06% 6.42 6.73 6.42 622,001
Sep 08 2022 6.40 -0.28 -4.19% 6.64 6.75 5.85 1,971,287
Sep 07 2022 6.68 -0.01 -0.15% 6.63 6.82 6.53 494,180
Sep 06 2022 6.69 -0.10 -1.47% 6.71 7.30 6.54 1,252,215
Sep 02 2022 6.79 0.05 0.74% 6.58 7.0488 6.495 977,812
Sep 01 2022 6.74 -0.21 -3.02% 6.73 6.87 6.53 397,322
Aug 31 2022 6.95 0.49 7.59% 6.46 7.09 6.2601 1,265,353
Aug 30 2022 6.46 -0.42 -6.1% 6.94 6.94 6.28 1,157,366
Aug 29 2022 6.88 0.39 6.01% 6.31 7.07 6.17 1,737,710
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.

Log in to InvestorsHub
Register Now