Revlon Inc. (REV)
NYSE: REV
· Real-Time Price · USD
3.90
-0.22 (-5.34%)
At close: Oct 20, 2022, 8:43 PM
REV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2022 | 4.09 | 4.18 | 3.89 | 3.90 | 3.90 | -5.34% | 169,576 |
| Oct 19, 2022 | 4.01 | 4.17 | 3.95 | 4.12 | 4.12 | 0.98% | 387,352 |
| Oct 18, 2022 | 4.26 | 4.36 | 4.00 | 4.08 | 4.08 | -3.09% | 548,047 |
| Oct 17, 2022 | 4.31 | 4.46 | 4.15 | 4.21 | 4.21 | 2.18% | 571,431 |
| Oct 14, 2022 | 4.89 | 5.20 | 4.02 | 4.12 | 4.12 | -14.35% | 1,533,240 |
| Oct 13, 2022 | 3.87 | 5.64 | 3.87 | 4.81 | 4.81 | 21.77% | 14,681,451 |
| Oct 12, 2022 | 4.25 | 4.27 | 3.90 | 3.95 | 3.95 | -5.95% | 514,550 |
| Oct 11, 2022 | 4.28 | 4.40 | 4.20 | 4.20 | 4.20 | -3.23% | 137,827 |
| Oct 10, 2022 | 4.50 | 4.51 | 4.28 | 4.34 | 4.34 | -5.03% | 305,552 |
| Oct 7, 2022 | 4.84 | 4.87 | 4.53 | 4.57 | 4.57 | -5.38% | 328,210 |
| Oct 6, 2022 | 4.98 | 5.23 | 4.83 | 4.83 | 4.83 | -4.55% | 258,321 |
| Oct 5, 2022 | 5.09 | 5.12 | 4.96 | 5.06 | 5.06 | -0.78% | 195,387 |
| Oct 4, 2022 | 4.96 | 5.29 | 4.90 | 5.10 | 5.10 | 4.51% | 402,641 |
| Oct 3, 2022 | 5.26 | 5.26 | 4.88 | 4.88 | 4.88 | -5.79% | 327,615 |
| Sep 30, 2022 | 5.08 | 5.32 | 5.00 | 5.18 | 5.18 | 0.97% | 207,891 |
| Sep 29, 2022 | 5.41 | 5.42 | 5.08 | 5.13 | 5.13 | -5.00% | 272,794 |
| Sep 28, 2022 | 5.09 | 5.55 | 5.00 | 5.40 | 5.40 | 6.09% | 412,657 |
| Sep 27, 2022 | 5.39 | 5.46 | 5.09 | 5.09 | 5.09 | -3.60% | 263,652 |
| Sep 26, 2022 | 5.82 | 5.90 | 5.22 | 5.28 | 5.28 | -10.51% | 556,038 |
| Sep 23, 2022 | 5.90 | 5.99 | 5.67 | 5.90 | 5.90 | -1.67% | 361,987 |