Revlon, Inc. Historical Stock Prices

REV 
$35.92
*  
1.45
4.21%
Get REV Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading REV now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
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 29-JUL-2014 TO 29-JUL-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.
16:00  35.32  36.87  34.50  35.92 77,307
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
06/01/2015 37.01 37.04 36.59 36.8 44,089
05/29/2015 37.17 37.77 36.87 36.91 127,741
05/28/2015 37.02 37.36 36.825 37.32 52,421
05/27/2015 37.03 37.37 36.57 37.26 50,245
05/26/2015 36.87 37.45 36.64 36.87 59,047
05/22/2015 37.18 37.38 36.6555 37.09 31,079
05/21/2015 36.69 37.36 36.69 37.18 45,448
05/20/2015 36.37 36.9 36.13 36.84 40,677
05/19/2015 36.83 36.83 36.085 36.36 40,832
05/18/2015 36.16 36.83 35.7879 36.71 39,666
05/15/2015 35.93 36.27 35.6 36.11 83,016
05/14/2015 35.75 36.44 35.45 36 116,099
05/13/2015 35.63 35.84 35.37 35.53 28,006
05/12/2015 35.81 35.83 35.2 35.52 48,636
05/11/2015 35.83 36.18 35.54 35.82 49,560
05/08/2015 35.52 36.44 35.351 36.03 70,480
05/07/2015 37.5 37.5 34.31 36.01 161,360
05/06/2015 38.65 39.24 38.39 38.88 42,571
05/05/2015 38.74 38.85 38.11 38.61 70,214
05/04/2015 39.32 39.85 38.85 39 41,514
05/01/2015 39.14 39.54 38.85 39.15 61,307
04/30/2015 39.81 39.83 39.03 39.11 84,137
04/29/2015 40.15 40.44 39.7836 39.99 44,238
04/28/2015 39.72 40.68 39.49 40.28 39,314
04/27/2015 40.18 41.12 39.81 40.03 39,450
04/24/2015 40.03 40.49 39.98 40.25 46,389
04/23/2015 39.96 40.48 39.85 40.35 37,081
04/22/2015 39.89 40.14 39.65 39.99 39,152
04/21/2015 39.76 40.1959 39.56 39.98 72,714
04/20/2015 39.53 39.99 39.21 39.55 58,226
04/17/2015 39.87 40.04 39.27 39.43 45,438
04/16/2015 40.47 41.06 39.91 40.14 59,965
04/15/2015 40.64 41.13 40.42 40.72 82,670
04/14/2015 40.39 40.92 40.034 40.63 37,643
04/13/2015 40.61 40.75 39.85 40.19 36,343
04/10/2015 40.75 41.08 40.36 40.56 41,348
04/09/2015 41.37 41.65 40.42 40.5 38,524
04/08/2015 40.51 41.52 40.51 41.18 45,733
04/07/2015 40.96 41.5 40.79 40.83 54,797
04/06/2015 40.65 41.37 40.61 40.81 75,643
04/02/2015 41.06 41.67 40.6 40.76 51,834
04/01/2015 41.34 41.4396 40.34 40.81 50,927
03/31/2015 39.79 41.25 39.79 41.2 142,100
03/30/2015 39.76 40.11 39.68 39.84 52,489
03/27/2015 39.9 40.3699 39.56 39.67 53,406
03/26/2015 39.28 39.95 39.26 39.74 88,276
03/25/2015 39.82 39.96 39.42 39.47 45,638
03/24/2015 39.72 40.15 39.26 39.63 107,429
03/23/2015 38.98 39.94 38.945 39.68 100,258
03/20/2015 38.09 39.25 37.9832 38.89 216,832
03/19/2015 38.13 38.14 37.28 37.89 87,759
03/18/2015 37.77 38.25 37.61 37.97 129,255
03/17/2015 36.54 37.75 36.5 37.56 145,324
03/16/2015 35.95 36.89 35.66 36.45 135,004
03/13/2015 35.7 35.74 35.29 35.64 49,139
03/12/2015 33.33 35.74 32.52 35.55 103,012
03/11/2015 32.13 33.03 32.13 33.03 55,903
03/10/2015 33.08 33.35 32.73 33 34,890
03/09/2015 33.72 33.76 33.27 33.56 48,961
03/06/2015 33.68 33.95 33.6 33.72 24,280
03/05/2015 34.02 34.02 33.52 33.96 20,340
03/04/2015 33.88 34.01 33.54 33.95 27,105
03/03/2015 34.03 34.2199 33.74 33.85 22,284
03/02/2015 33.93 34.15 33.76 34.03 38,197
02/27/2015 33.36 33.995 33.36 33.76 47,671
02/26/2015 33.43 33.96 33.22 33.5 27,967
02/25/2015 33.9 33.9 33.4 33.52 17,299
02/24/2015 33.93 34.182 33.71 33.98 17,161
02/23/2015 34.27 34.27 33.7 33.82 26,106
02/20/2015 33.78 34.317 33.59 34.09 15,060
02/19/2015 34.52 34.52 33.615 33.7 48,932
02/18/2015 34.27 34.58 34.12 34.37 16,204
02/17/2015 33.21 34.62 32.6501 34.14 60,036
02/13/2015 32.98 33.38 32.86 33.05 27,830
02/12/2015 32.52 33.04 32.52 32.92 56,431
02/11/2015 33.03 33.09 32.51 32.74 46,904
02/10/2015 33.02 33.32 32.96 33.04 28,443
02/09/2015 33.36 34.2 32.97 33.09 34,337
02/06/2015 34.52 34.97 33 33.57 123,277
02/05/2015 34.25 34.96 33.92 34.35 48,721
02/04/2015 33 34.34 33 33.96 52,407
02/03/2015 32.98 33.12 32.5 33 62,607
02/02/2015 32.62 33.16 32.43 33.07 30,012
01/30/2015 33.48 33.66 32.62 32.74 36,659
01/29/2015 32.89 34.33 32.89 33.89 64,193
01/28/2015 33.26 33.69 32.52 32.65 38,213
01/27/2015 33.23 33.76 32.76 32.89 41,410
01/26/2015 33 33.43 33 33.36 34,199
01/23/2015 34.11 34.28 32.75 33.1 60,337
01/22/2015 32.67 34.28 32.41 34.2 65,591
01/21/2015 32.8 33.12 32.5 32.64 24,866
01/20/2015 33.14 33.36 32.1 32.73 99,054
01/16/2015 32.14 33.46 32.14 32.93 25,541
01/15/2015 33.21 33.21 32 32.32 50,598
01/14/2015 32.27 33.18 32.27 33.06 30,740
01/13/2015 33.29 33.29 32.15 32.55 96,773
01/12/2015 33.59 33.86 32.9122 33.13 16,456
01/09/2015 33.83 33.99 33.3 33.39 21,236
01/08/2015 33.65 34.77 33.52 33.97 68,112
01/07/2015 33.65 33.95 32.67 33.52 35,286
01/06/2015 33.78 33.85 33.2408 33.36 88,090
01/05/2015 33.61 33.89 33.34 33.49 21,951
01/02/2015 34.53 34.98 33.51 33.82 23,156
12/31/2014 34.49 34.6377 33.94 34.16 32,075
12/30/2014 34.65 34.78 34.37 34.46 18,153
12/29/2014 34.49 34.99 34.384 34.92 24,094
12/26/2014 34.95 35.14 33.88 34.37 37,598
12/24/2014 35.69 35.7 34.83 34.98 46,750
12/23/2014 35.1 35.79 35.1 35.55 21,035
12/22/2014 35.02 35.39 34.55 35.04 36,726
12/19/2014 34.52 35.53 34.52 34.88 101,296
12/18/2014 33.68 34.74 33.41 34.57 58,373
12/17/2014 32.34 33.35 32.17 33.22 46,928
12/16/2014 32.09 32.97 32.09 32.38 28,506
12/15/2014 32.68 32.99 31.811 32.01 24,622
12/12/2014 33.01 33.3 32.63 32.66 41,595
12/11/2014 34.36 34.58 33.5 33.68 30,581
12/10/2014 34.34 34.94 33.9 34.07 46,210
12/09/2014 33.78 34.51 33.2235 34.29 31,842
12/08/2014 34.52 34.76 33.9 34.05 73,836
12/05/2014 33.94 34.57 33.9 34.46 41,628
12/04/2014 33.58 34.11 33.47 33.94 46,899
12/03/2014 33.14 33.69 32.89 33.53 44,370
12/02/2014 32.89 33.2 32.88 33.13 25,242
12/01/2014 32.92 32.96 32.3975 32.69 32,346
11/28/2014 32.72 33.3 32.71 32.96 34,614
11/26/2014 33.25 33.25 32.36 32.56 33,995
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
*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?