REV Quote, Trading Chart, Revlon Inc.
Stock Information
Company Name: |
Revlon Inc. |
Stock Symbol: |
REV |
Market: |
NYSE |
Website: |
revloninc.com |
Get REV Alerts
News, Short Squeeze, Breakout and More Instantly...
REV Quote
Last: | $3.8999 |
Change Percent: | -4.87% |
Open: | $4.09 |
Previous Close: | $3.8999 |
High: | $4.18 |
Low: | $3.8915 |
Volume: | 169,576 |
Last Trade Date Time: | 12/31/1969 07:00:00 pm |
Quotes are delayed by 15 to 20 minutes. |
REV Chart
Last Twenty Trading Days
Date: | 2022-10-20 |
Open: | $4.09 |
Close: | $3.8999 |
High: | $4.18 |
Low: | $3.8915 |
Volume: | 169,576 |
Date: | 2022-10-19 |
Open: | $4.01 |
Close: | $4.12 |
High: | $4.17 |
Low: | $3.95 |
Volume: | 386,894 |
Date: | 2022-10-18 |
Open: | $4.26 |
Close: | $4.08 |
High: | $4.36 |
Low: | $3.995 |
Volume: | 547,720 |
Date: | 2022-10-17 |
Open: | $4.31 |
Close: | $4.21 |
High: | $4.46 |
Low: | $4.15 |
Volume: | 570,046 |
Date: | 2022-10-14 |
Open: | $4.89 |
Close: | $4.12 |
High: | $5.2 |
Low: | $4.02 |
Volume: | 1,533,240 |
Date: | 2022-10-13 |
Open: | $3.87 |
Close: | $4.81 |
High: | $5.64 |
Low: | $3.87 |
Volume: | 14,661,154 |
Date: | 2022-10-12 |
Open: | $4.25 |
Close: | $3.95 |
High: | $4.2667 |
Low: | $3.9 |
Volume: | 510,451 |
Date: | 2022-10-11 |
Open: | $4.28 |
Close: | $4.2 |
High: | $4.3996 |
Low: | $4.2 |
Volume: | 136,503 |
Date: | 2022-10-10 |
Open: | $4.5 |
Close: | $4.34 |
High: | $4.511 |
Low: | $4.28 |
Volume: | 305,142 |
Date: | 2022-10-07 |
Open: | $4.84 |
Close: | $4.57 |
High: | $4.87 |
Low: | $4.53 |
Volume: | 327,974 |
Date: | 2022-10-06 |
Open: | $4.98 |
Close: | $4.83 |
High: | $5.23 |
Low: | $4.83 |
Volume: | 257,506 |
Date: | 2022-10-05 |
Open: | $5.09 |
Close: | $5.06 |
High: | $5.1198 |
Low: | $4.96 |
Volume: | 195,074 |
Date: | 2022-10-04 |
Open: | $4.96 |
Close: | $5.1 |
High: | $5.29 |
Low: | $4.9 |
Volume: | 402,593 |
Date: | 2022-10-03 |
Open: | $5.26 |
Close: | $4.88 |
High: | $5.26 |
Low: | $4.88 |
Volume: | 325,827 |
Date: | 2022-09-30 |
Open: | $5.08 |
Close: | $5.18 |
High: | $5.32 |
Low: | $5 |
Volume: | 207,761 |
Date: | 2022-09-29 |
Open: | $5.41 |
Close: | $5.13 |
High: | $5.42 |
Low: | $5.085 |
Volume: | 265,442 |
Date: | 2022-09-28 |
Open: | $5.09 |
Close: | $5.4 |
High: | $5.55 |
Low: | $5 |
Volume: | 407,251 |
Date: | 2022-09-27 |
Open: | $5.39 |
Close: | $5.09 |
High: | $5.46 |
Low: | $5.09 |
Volume: | 263,569 |
Date: | 2022-09-26 |
Open: | $5.82 |
Close: | $5.28 |
High: | $5.9 |
Low: | $5.22 |
Volume: | 555,301 |
Date: | 2022-09-23 |
Open: | $5.9 |
Close: | $5.9 |
High: | $5.99 |
Low: | $5.6713 |
Volume: | 361,289 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.