Revlon, Inc. Historical Stock Prices

REV 
$33.22
*  
0.02
0.06%
Get REV Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading REV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
View:    REV Pre-Market
 
 
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: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  33.02  33.30  32.95  33.22 31,020
11/25/2014 33.02 33.3 32.95 33.22 31,020
11/24/2014 32.83 33.265 32.4 33.2 28,898
11/21/2014 33.25 33.25 32.53 32.62 21,420
11/20/2014 32.5 33.01 32.44 32.75 21,801
11/19/2014 33.54 33.54 32.57 32.76 35,615
11/18/2014 32.65 33.61 32.5 32.96 41,915
11/17/2014 33.23 33.39 32.561 32.75 27,656
11/14/2014 33.46 33.77 33.05 33.18 28,142
11/13/2014 33.74 34.4 33.43 33.56 45,531
11/12/2014 33.64 33.98 33.4926 33.58 44,950
11/11/2014 33.64 33.99 33.43 33.8 43,976
11/10/2014 33.48 33.83 32.9001 33.77 41,229
11/07/2014 33.97 33.97 33.27 33.56 63,475
11/06/2014 33.94 34.52 33.87 34.12 44,535
11/05/2014 34.28 34.28 33.75 34.14 65,119
11/04/2014 33.9 34.46 33.66 33.98 61,975
11/03/2014 34.37 34.41 33.96 34.06 38,525
10/31/2014 34.5 34.5 33.97 34.3 73,124
10/30/2014 33.63 34.125 33.5029 34 73,220
10/29/2014 33.52 35.26 33.52 34.09 116,352
10/28/2014 32.94 33.56 32.9 33.54 51,616
10/27/2014 32.86 33.115 32.44 32.64 24,252
10/24/2014 33.09 33.48 32.705 33 45,544
10/23/2014 32.97 33.43 32.61 32.92 62,907
10/22/2014 33.25 34 32.32 32.59 46,299
10/21/2014 32.4 33.4 32.4 33.17 34,681
10/20/2014 31.89 32.43 31.74 32.38 43,276
10/17/2014 32.95 32.95 31.95 32.13 50,605
10/16/2014 31.63 32.72 31.21 32.48 45,558
10/15/2014 32.51 32.86 30.86 32.1 69,706
10/14/2014 32.67 33.25 32.44 32.79 53,642
10/13/2014 32.12 32.84 32.08 32.27 39,027
10/10/2014 30.91 32.94 30.91 31.93 62,882
10/09/2014 32.38 32.38 31.01 31.1 43,410
10/08/2014 31.39 32.53 31.02 32.49 31,669
10/07/2014 31.6 32.21 31.28 31.51 40,388
10/06/2014 32.08 32.08 31.62 31.7 18,569
10/03/2014 31.75 32.07 31.56 31.9 22,957
10/02/2014 31.08 31.65 30.57 31.34 36,376
10/01/2014 31.78 31.78 30.95 31.04 31,159
09/30/2014 32 32 31.52 31.69 42,105
09/29/2014 31.81 31.97 31.2 31.95 32,039
09/26/2014 31.88 32.1 31.71 32.08 16,574
09/25/2014 32.16 32.16 31.43 31.7 31,770
09/24/2014 32.52 32.52 31.74 32.34 25,392
09/23/2014 32.86 32.86 32 32.02 32,488
09/22/2014 32.16 33.32 31.67 33.04 37,566
09/19/2014 32.59 32.84 31.81 32.43 68,086
09/18/2014 32.74 32.74 32.35 32.53 23,712
09/17/2014 32.619 32.76 32.37 32.71 26,145
09/16/2014 32.29 32.85 32.09 32.6 17,999
09/15/2014 33.03 33.1 32.41 32.46 29,924
09/12/2014 33.61 33.64 32.62 33.1 38,481
09/11/2014 33.5 34.08 33.379 33.47 29,058
09/10/2014 33.34 33.92 33.059 33.51 33,026
09/09/2014 33.61 33.742 33.02 33.3 56,435
09/08/2014 34.4 34.8145 33.72 33.82 19,785
09/05/2014 34.32 34.54 34 34.37 41,039
09/04/2014 34.56 35.05 34.35 34.39 22,031
09/03/2014 35.09 35.14 34.28 34.39 31,547
09/02/2014 34.06 35.13 33.84 34.99 42,402
08/29/2014 33.94 34.59 33.71 33.97 62,427
08/28/2014 33.88 34.19 33.74 33.93 45,060
08/27/2014 33.93 34.32 33.4201 33.76 48,174
08/26/2014 34.03 34.32 33.87 33.95 42,278
08/25/2014 33.54 34.27 33.54 33.99 52,610
08/22/2014 33.22 33.951 33.2 33.24 46,435
08/21/2014 33.36 33.37 32.74 33.3 17,129
08/20/2014 32.88 33.66 32.644 33.29 35,397
08/19/2014 33.43 33.43 32.9 32.98 76,684
08/18/2014 33.42 33.52 33.0955 33.25 34,755
08/15/2014 32.37 33.08 31.74 32.98 94,393
08/14/2014 30.86 32.18 30.86 32.16 50,854
08/13/2014 30.43 30.97 30.38 30.82 20,102
08/12/2014 30.99 31.1795 30.41 30.54 22,633
08/11/2014 30.5 31.19 30.28 30.98 27,459
08/08/2014 30 30.5 29.98 30.41 19,216
08/07/2014 30.43 30.45 29.82 30.06 59,725
08/06/2014 29.67 30.5 29.52 30.44 33,868
08/05/2014 30.16 30.26 29.74 29.97 50,463
08/04/2014 30.53 30.59 30.27 30.39 27,267
08/01/2014 30.45 30.7 30.17 30.49 31,603
07/31/2014 30.55 30.912 30.33 30.5 45,383
07/30/2014 29.75 31.02 29.75 30.71 78,451
07/29/2014 29.91 29.91 29.61 29.77 33,803
07/28/2014 30.04 30.04 29.41 29.75 38,422
07/25/2014 30.13 30.34 29.8 29.9 34,512
07/24/2014 30.49 31.03 30.29 30.37 46,086
07/23/2014 30.25 30.4 29.99 30.33 31,484
07/22/2014 29.93 30.29 29.93 30.16 43,696
07/21/2014 30.32 30.32 29.801 29.86 81,671
07/18/2014 29.9 30.82 29.82 30.46 49,595
07/17/2014 30.08 30.25 29.8 30 131,885
07/16/2014 30.64 30.69 30.1 30.18 55,130
07/15/2014 30.63 30.96 30.37 30.5 45,782
07/14/2014 31.09 31.1 30.68 30.7 22,357
07/11/2014 31.14 31.16 30.81 30.99 36,113
07/10/2014 31.25 31.55 30.8738 31.03 56,397
07/09/2014 31.23 32.29 31.13 31.81 67,254
07/08/2014 31.073 31.34 30.74 31.12 28,403
07/07/2014 30.82 31.73 30.62 31.15 69,534
07/03/2014 30.79 30.92 30.58 30.92 18,646
07/02/2014 30.49 30.764 30.37 30.62 37,015
07/01/2014 30.69 30.91 30.24 30.66 53,700
06/30/2014 30 30.71 29.901 30.5 54,777
06/27/2014 29.62 30.29 29.62 30.1 77,237
06/26/2014 29.84 29.943 29.19 29.89 65,520
06/25/2014 29.5 30.26 28.81 29.83 71,017
06/24/2014 30.11 30.47 29.7 29.77 36,638
06/23/2014 31.09 31.22 30.2 30.28 33,387
06/20/2014 31.45 31.54 30.59 31.18 80,826
06/19/2014 31.19 31.405 30.85 31.31 16,887
06/18/2014 30.4 31.58 29.951 31.06 66,136
06/17/2014 30.24 30.57 30.05 30.46 26,678
06/16/2014 30.34 30.49 30 30.39 26,494
06/13/2014 30.33 30.56 30.0901 30.52 37,990
06/12/2014 30.61 30.61 30.16 30.37 28,027
06/11/2014 30.88 31.07 30.66 30.75 38,589
06/10/2014 30.86 31.15 30.83 31.12 32,726
06/09/2014 30.32 30.89 30.32 30.86 55,367
06/06/2014 31.16 31.45 30.67 31.01 92,338
06/05/2014 30.92 31.2 30.195 31.04 47,901
06/04/2014 30.18 30.93 30.18 30.77 42,291
06/03/2014 30.5 30.745 30.12 30.43 47,994
06/02/2014 31.59 31.59 30.4901 30.56 58,544
05/30/2014 30.71 31.85 30.66 31.52 105,817
05/29/2014 30.28 30.66 29.92 30.64 72,744
05/28/2014 30.79 30.8286 30.02 30.04 69,145
05/27/2014 30.51 31.09 30.311 30.9 36,038
05/23/2014 30.06 30.52 29.81 30.51 33,714
05/22/2014 30.16 30.24 29.87 30.02 26,510
05/21/2014 30.57 30.84 29.93 30.12 29,645
05/20/2014 30.45 30.6 29.95 30.33 58,593
05/19/2014 29.41 30.5 29.08 30.44 84,997
05/16/2014 29.28 29.86 28.91 29.37 33,421
05/15/2014 29.32 29.32 28.81 29.19 39,354
05/14/2014 29.66 29.89 29.06 29.32 57,846
05/13/2014 30.08 30.17 29.57 29.64 106,551
05/12/2014 29.52 30.61 29.38 30.3 55,115
05/09/2014 28.69 29.39 28.631 29.36 39,289
05/08/2014 29 29.48 28.63 28.83 52,957
05/07/2014 29.472 29.5 28.6 29.1 57,145
05/06/2014 29.91 29.96 29.23 29.3 101,971
05/05/2014 29.82 30.21 29.65 30.09 72,512
05/02/2014 30.05 30.19 29.83 30.02 140,260
05/01/2014 30.14 30.21 29.86 30.01 202,732
04/30/2014 30.01 30.61 29.6 30.14 153,453
04/29/2014 29.8 30 29.6 29.69 62,351
04/28/2014 29.97 30.1996 29.6 29.79 53,317
04/25/2014 29.8 29.98 29.271 29.81 87,033
04/24/2014 29.43 29.85 29.2 29.83 63,033
04/23/2014 29.33 29.619 28.85 29.26 54,322
04/22/2014 28.34 29.5 28.15 29.16 140,632
04/21/2014 28 28.56 27.5 28.15 209,657
04/17/2014 26.15 26.72 26.1 26.57 31,297
04/16/2014 26 26.39 25.67 26.14 65,125
04/15/2014 25.71 25.84 25.26 25.74 45,231
04/14/2014 25.72 25.88 25.5 25.65 35,914
04/11/2014 25.6 26.19 25.26 25.45 45,940
04/10/2014 25.94 26.21 25.31 25.81 54,645
04/09/2014 25.6 26.05 25.34 25.92 32,055
04/08/2014 25.41 25.73 25.131 25.63 51,649
04/07/2014 25.56 25.6299 25.25 25.4 67,372
04/04/2014 25.8 25.91 25.16 25.7 83,237
04/03/2014 25.73 25.79 25.531 25.61 24,516
04/02/2014 25.8 25.89 25.5 25.63 20,913
04/01/2014 25.56 26.05 25.5 25.8 52,681
03/31/2014 25.46 25.93 25.31 25.55 53,360
03/28/2014 25.32 25.71 24.93 25.36 99,960
03/27/2014 25.42 25.95 24.995 25.29 73,892
03/26/2014 26.4 26.4 25.36 25.49 46,927
03/25/2014 26.3 26.52 25.9 26.29 30,205
03/24/2014 26.42 26.44 26.13 26.15 38,321
03/21/2014 26.48 26.94 26.26 26.36 52,666
03/20/2014 26.44 26.896 25.48 26.33 63,934
03/19/2014 26.64 27.1 26.4 26.57 37,704
03/18/2014 27.1 27.2 26.63 26.73 81,461
03/17/2014 26.91 27.2 26.63 27 30,407
03/14/2014 27.06 27.31 26.441 26.82 48,169
03/13/2014 27.63 28.09 26.94 27.14 88,346
03/12/2014 27.4 27.74 27.23 27.58 55,474
03/11/2014 27.54 28.23 27.02 27.53 106,559
03/10/2014 26.5 27.52 26.29 27.52 105,081
03/07/2014 24.93 26.68 24.93 26.56 90,413
03/06/2014 24.56 24.99 24.1601 24.77 77,867
03/05/2014 24.87 24.87 23.31 24.54 119,896
03/04/2014 24 25 24 24.92 129,229
03/03/2014 23.47 23.8 23.02 23.74 56,695
02/28/2014 24.06 24.11 23.56 23.61 53,838
02/27/2014 23.9 24.24 23.7 24.13 30,647
02/26/2014 24.13 24.26 23.75 23.96 24,840
02/25/2014 24.2 24.38 23.59 24.07 34,747
02/24/2014 23.8 24.5 23.8 24.32 25,575
02/21/2014 24.09 24.18 23.44 23.76 41,401
02/20/2014 23.48 24.1 23.44 24.03 35,116
02/19/2014 24.05 24.41 23.43 23.47 39,423
02/18/2014 24.31 24.54 23.9 24.11 66,807
02/14/2014 24.21 24.53 23.79 24.31 50,329
02/13/2014 23 24.28 23 24.23 32,183
02/12/2014 23.37 23.79 22.86 23.14 40,561
02/11/2014 22.59 23.5 22.59 23.48 46,162
02/10/2014 22.82 22.82 22.4 22.61 112,109
02/07/2014 22.79 23.02 22.62 22.81 36,972
02/06/2014 22.82 23.01 22.68 22.74 47,060
02/05/2014 22.8 23 22.25 22.75 51,129
02/04/2014 22.76 23.67 22.7301 22.8 57,219
02/03/2014 23.48 23.795 22.4 22.63 92,028
01/31/2014 22.67 23.83 22.67 23.48 82,871
01/30/2014 22.7 23.26 22.62 23.11 49,131
01/29/2014 22.72 22.77 22.38 22.54 56,167
01/28/2014 22.67 23.13 22.6 22.87 48,110
01/27/2014 22.85 23.12 22.12 22.67 57,852
01/24/2014 23.12 23.38 22.42 22.89 88,778
01/23/2014 23.43 23.5 22.752 23.33 71,967
01/22/2014 23.49 23.5 23.06 23.48 86,011
01/21/2014 23.75 23.75 23 23.43 58,908
01/17/2014 24.32 24.34 23.383 23.76 112,017
01/16/2014 24.25 24.66 24.08 24.54 53,091
01/15/2014 24.47 24.55 24.066 24.37 57,838
01/14/2014 24.3 24.66 24.27 24.44 42,915
01/13/2014 24.6 24.74 24.17 24.27 68,421
01/10/2014 24.97 25 24.6 24.61 29,590
01/09/2014 24.88 25.03 24.6 24.91 68,232
01/08/2014 25.53 26.12 24.6 24.71 152,530
01/07/2014 25.14 25.72 25.01 25.52 60,247
01/06/2014 25.85 26 24.8 25.03 61,565
01/03/2014 25.23 25.97 25.0001 25.84 40,092
01/02/2014 24.9 25.3 24.85 25.23 36,309
12/31/2013 24.67 25.14 24.46 24.96 29,625
12/30/2013 24.346 24.68 24.18 24.56 40,803
12/27/2013 24.92 24.92 24.26 24.43 39,723
12/26/2013 25.11 25.14 24.71 24.82 35,488
12/24/2013 24.86 25.5 24.86 25.02 23,764
12/23/2013 25 25.2 24.52 24.84 60,320
12/20/2013 24.23 25 24.23 24.85 130,372
12/19/2013 24.09 24.43 23.81 24.33 62,540
12/18/2013 24.58 24.61 24 24.26 79,589
12/17/2013 25.05 25.05 24.42 24.48 49,049
12/16/2013 25.05 25.39 24.76 25.15 56,333
12/13/2013 24.4 25.13 23.94 24.9 61,442
12/12/2013 24.12 24.44 23.605 24.38 74,207
12/11/2013 24.6 24.61 24 24.1 50,922
12/10/2013 24.95 24.96 24.191 24.61 57,013
12/09/2013 25 25.6 24.66 24.89 87,487
12/06/2013 25.14 25.23 24.525 25 32,375
12/05/2013 24.89 25.0062 24.355 24.86 37,134
12/04/2013 25.74 25.79 24.705 25 77,086
12/03/2013 25.95 26.42 25.631 25.91 107,669
12/02/2013 26.4 26.705 25.78 26.06 37,403
11/29/2013 26.73 26.94 26.21 26.4 25,381
11/27/2013 26.33 26.84 26.33 26.6 35,086
11/26/2013 25.32 26.57 25.3 26.32 55,213
11/25/2013 25.55 26.27 25.19 25.29 85,158
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?