Revlon, Inc. Historical Stock Prices

REV 
$32.83
*  
0.16
0.49%
Get REV Alerts
*Delayed - data as of Sep. 3, 2015 11:23 ET  -  Find a broker to begin trading REV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    REV Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-JUN-2015 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:23  32.79  32.95  32.75  32.83 4,796
09/02/2015 32.56 32.76 31.98 32.67 26,332
09/01/2015 32.86 32.86 31.77 32.29 105,275
08/31/2015 33.01 33.44 32.58 33.34 65,475
08/28/2015 32.63 33.3 32.59 33.22 27,819
08/27/2015 32.86 33.1 32.27 32.78 40,114
08/26/2015 32.29 32.92 31.43 32.86 64,169
08/25/2015 33.42 33.495 31.5 31.84 68,919
08/24/2015 32.39 33.8589 32.27 32.54 59,909
08/21/2015 33.16 34.0146 33.16 33.86 67,992
08/20/2015 34.02 34.36 33.67 34.01 50,574
08/19/2015 34.99 35 34.09 34.47 30,640
08/18/2015 35.07 35.51 34.91 35.4 44,212
08/17/2015 35.57 36.08 34.89 35.23 31,822
08/14/2015 35.15 36.01 34.93 35.79 23,233
08/13/2015 35.42 35.73 34.96 35.3 30,757
08/12/2015 35.56 35.56 34.6 35.39 86,154
08/11/2015 36.45 36.595 35.88 35.95 33,723
08/10/2015 36.79 36.95 36.26 36.56 26,898
08/07/2015 37.12 37.24 36.33 36.49 29,528
08/06/2015 37.4 37.67 37.03 37.34 23,548
08/05/2015 36.82 37.5 36.82 37.27 26,257
08/04/2015 35.94 36.7 35.94 36.48 238,372
08/03/2015 36.02 36.205 35.38 35.9 71,095
07/31/2015 36.5 36.5 35.74 35.97 23,975
07/30/2015 35.86 36.59 34.91 36.49 92,323
07/29/2015 35.19 36.87 34.5 35.92 77,310
07/28/2015 34.51 34.79 34.3 34.47 49,884
07/27/2015 34.74 34.84 34.25 34.47 189,334
07/24/2015 35.06 35.33 34.2301 35 36,173
07/23/2015 35.4 35.59 35 35.17 22,418
07/22/2015 34.97 35.5 34.97 35.41 24,199
07/21/2015 35.47 36.62 34.93 35.18 109,387
07/20/2015 35.56 35.8 35.12 35.53 54,797
07/17/2015 35.92 35.92 35.5354 35.6 34,293
07/16/2015 36.25 36.5 35.874 35.96 40,638
07/15/2015 36.3 36.72 35.76 36 37,983
07/14/2015 36.79 36.88 36.19 36.42 33,831
07/13/2015 36.66 36.66 36.03 36.44 26,725
07/10/2015 36.03 36.6 35.94 36.32 24,607
07/09/2015 36.48 36.5 35.58 35.82 36,666
07/08/2015 36.66 36.91 35.81 36.15 44,032
07/07/2015 36.6 37.25 36.2 37 32,803
07/06/2015 36.72 36.85 36.58 36.7 30,396
07/02/2015 37.26 37.26 36.672 36.83 30,755
07/01/2015 36.84 37.38 36.448 37.12 38,402
06/30/2015 37.06 37.26 36.35 36.71 59,240
06/29/2015 36.99 37.29 36.27 36.68 51,879
06/26/2015 37.31 37.75 36.93 37.11 48,073
06/25/2015 37.13 37.5 36.76 37.45 30,647
06/24/2015 37.58 37.58 36.8 37.17 34,984
06/23/2015 37.99 37.99 37.07 37.74 23,370
06/22/2015 37.35 38 37.12 37.53 26,519
06/19/2015 37.25 37.66 36.94 37.27 71,307
06/18/2015 37.03 37.72 36.891 37.13 50,981
06/17/2015 36.31 37.04 36.1401 36.97 32,995
06/16/2015 36.22 36.67 36.22 36.36 44,527
06/15/2015 36.43 36.43 35.89 36.16 44,982
06/12/2015 37.04 37.17 36.57 36.75 19,361
06/11/2015 36.38 37.19 36.16 37.16 61,852
06/10/2015 36.19 36.58 35.88 36.23 63,015
06/09/2015 36.18 36.28 36.01 36.11 27,330
06/08/2015 36.29 36.37 36 36.27 41,897
06/05/2015 36.26 36.57 36.14 36.49 23,383
06/04/2015 36.43 36.75 36.23 36.48 29,769
06/03/2015 36.52 36.95 36.1875 36.84 40,924
06/02/2015 36.54 37.14 36.43 36.67 32,550
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?