Home > Quotes > REV > Historical Prices

Revlon, Inc. Historical Stock Prices

REV 
$19.41
*  
0.17
  negative  
0.87%
Get REV Alerts
*Delayed - data as of May 21, 2013 
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  19.44  19.63  19.23  19.41 28,659
05/20/2013 19.06 19.68 19.06 19.58 18,940
05/17/2013 19.1 19.18 18.95 19.1 57,610
05/16/2013 19.22 19.22 18.97 19.05 27,716
05/15/2013 19.11 19.34 19.01 19.25 23,520
05/14/2013 18.85 19.15 18.71 19.11 41,963
05/13/2013 18.84 19.01 18.76 18.86 13,426
05/10/2013 19.06 19.06 18.75 18.88 20,678
05/09/2013 19.18 19.18 18.76 18.95 30,800
05/08/2013 19.279 19.28 18.75 19.16 26,310
05/07/2013 19.07 19.3 18.6 19.15 21,952
05/06/2013 19.36 19.39 18.87 18.98 36,980
05/03/2013 18.58 19.5 18.368 19.35 65,038
05/02/2013 18.09 18.62 18.09 18.31 54,738
05/01/2013 19.11 19.125 18 18.24 126,339
04/30/2013 18.77 19.905 18.7 19.35 182,597
04/29/2013 18.96 19.01 18.45 18.55 27,114
04/26/2013 18.91 19.15 18.64 18.9 62,315
04/25/2013 20.61 20.61 18 19.16 169,360
04/24/2013 20.65 20.85 20.145 20.54 41,125
04/23/2013 20.18 20.67 19.96 20.56 29,094
04/22/2013 20.27 20.27 19.75 20.09 36,788
04/19/2013 20.23 20.49 19.92 20.15 48,179
04/18/2013 20.15 20.215 19.72 20.13 26,908
04/17/2013 20.93 21.19 19.99 20.12 42,331
04/16/2013 20.83 21.3 20.68 21.15 36,361
04/15/2013 21.97 21.97 20.6 20.68 42,602
04/12/2013 22.21 22.21 21.821 22.1 16,378
04/11/2013 21.73 22.63 21.72 22.3 45,704
04/10/2013 21.26 22 20.98 21.71 57,741
04/09/2013 21.17 21.46 21.17 21.21 25,273
04/08/2013 21.19 21.41 20.9 21.07 29,450
04/05/2013 20.92 21.36 20.7535 21.2 24,872
04/04/2013 21.24 21.45 21.09 21.41 25,983
04/03/2013 21.95 21.95 21.08 21.17 42,719
04/02/2013 22.13 22.25 21.8 21.98 38,176
04/01/2013 22.36 22.5495 21.89 22.01 41,207
03/28/2013 22.36 22.5 22.22 22.36 29,997
03/27/2013 22.33 22.41 22.14 22.29 27,300
03/26/2013 22.5 22.67 22.25 22.52 32,851
03/25/2013 22.35 22.5699 22.11 22.39 50,878
03/22/2013 22.64 22.75 22.3 22.35 44,518
03/21/2013 22.68 22.76 22.5 22.64 27,173
03/20/2013 22.53 22.96 22.42 22.83 35,343
03/19/2013 22.63 22.7 21.99 22.39 62,246
03/18/2013 21.83 22.81 21.618 22.63 53,450
03/15/2013 22.7 22.95 22.21 22.23 78,355
03/14/2013 22.84 22.95 22.63 22.84 45,286
03/13/2013 22.82 22.93 22.52 22.82 30,165
03/12/2013 22.52 22.85 22.5 22.81 21,206
03/11/2013 22.34 22.75 22.141 22.55 48,281
03/08/2013 23 23 21.84 22.31 99,428
03/07/2013 22.91 22.95 22.65 22.91 31,833
03/06/2013 23.39 23.39 23 23.06 36,051
03/05/2013 23.4 23.586 23.06 23.28 40,662
03/04/2013 23.08 23.44 22.8734 23.34 62,080
03/01/2013 22.45 23.2 22.33 23.12 54,447
02/28/2013 22.34 23.03 22.34 22.55 99,764
02/27/2013 21.89 22.56 21.802 22.33 48,673
02/26/2013 21.18 22 21.14 21.89 28,839
02/25/2013 21.7 21.72 20.95 21.08 81,992
02/22/2013 21.9 22.17 21.52 21.59 64,005
02/21/2013 21.18 21.84 20.311 21.62 133,739
02/20/2013 22.32 22.4 21.17 21.23 102,654
02/19/2013 21.05 22.39 20.821 22.12 130,593
02/15/2013 20.93 21.17 20.82 21.01 68,243
02/14/2013 20.74 20.83 20.501 20.79 48,211
02/13/2013 20.72 20.95 20.51 20.8 56,323
02/12/2013 20.01 20.7 19.99 20.47 67,097
02/11/2013 20.05 20.14 19.56 20.08 72,836
02/08/2013 19.04 20.39 18.84 19.99 182,356
02/07/2013 19.04 19.04 18.37 18.9 106,056
02/06/2013 18.32 19.47 18.32 19.04 248,481
02/05/2013 16.09 18.5 16.09 18.31 494,219
02/04/2013 15.65 15.76 15.12 15.5 82,646
02/01/2013 15.87 15.87 15.41 15.74 36,007
01/31/2013 15.6 16.04 15.6 15.75 54,608
01/30/2013 16.13 16.2 15.76 15.81 80,551
01/29/2013 16.1 16.2 16 16.16 46,988
01/28/2013 16.18 16.2 16.05 16.11 69,714
01/25/2013 16.04 16.2 15.75 16.19 1,008,820
01/24/2013 15.67 16.17 15.45 16.04 34,956
01/23/2013 15.44 15.81 15.25 15.79 34,218
01/22/2013 15.125 15.4257 15.01 15.4 17,336
01/18/2013 15.37 15.5 15 15.18 34,146
01/17/2013 15.27 15.4 15.06 15.36 22,297
01/16/2013 15.28 15.28 14.95 15.16 18,665
01/15/2013 15.14 15.35 15.01 15.32 15,250
01/14/2013 15.04 15.25 14.94 15.2 25,602
01/11/2013 15.17 15.25 14.962 15.07 48,375
01/10/2013 15.19 15.22 14.92 15.16 60,632
01/09/2013 15.05 15.19 14.96 15.13 13,109
01/08/2013 15.22 15.22 14.91 15.05 16,723
01/07/2013 15.41 15.45 14.9895 15.25 42,416
01/04/2013 15.02 15.58 14.96 15.51 19,601
01/03/2013 14.95 15.0388 14.82 14.96 31,304
01/02/2013 14.94 15 14.84 14.96 49,759
12/31/2012 13.94 14.62 13.94 14.5 41,483
12/28/2012 14.09 14.36 13.91 13.93 32,069
12/27/2012 14.25 14.38 14.11 14.2 17,988
12/26/2012 14.31 14.45 14.2 14.26 29,978
12/24/2012 14.35 14.45 14.28 14.35 16,312
12/21/2012 14.59 14.71 14.34 14.34 167,956
12/20/2012 14.84 14.94 14.33 14.77 33,537
12/19/2012 14.81 14.9285 14.71 14.82 50,944
12/18/2012 14.68 14.818 14.261 14.8 67,321
12/17/2012 14.59 14.76 14.4 14.65 69,156
12/14/2012 14.6 14.79 14.261 14.55 75,125
12/13/2012 14.82 14.82 14.4 14.61 25,377
12/12/2012 15.09 15.09 14.71 14.83 30,577
12/11/2012 15.08 15.08 14.95 15.01 30,791
12/10/2012 14.89 15.03 14.82 15.01 23,408
12/07/2012 14.97 14.98 14.75 14.88 14,680
12/06/2012 14.83 14.94 14.581 14.92 14,997
12/05/2012 14.92 14.95 14.76 14.88 20,290
12/04/2012 14.93 15.04 14.821 14.9 19,554
12/03/2012 14.98 15.016 14.78 14.9 19,987
11/30/2012 15.03 15.12 14.84 14.92 31,468
11/29/2012 15.04 15.1 14.74 15 65,063
11/28/2012 14.84 15.04 14.76 14.99 21,079
11/27/2012 14.97 15.16 14.87 14.91 35,485
11/26/2012 15.11 15.149 14.84 14.99 38,314
11/23/2012 15.02 15.18 14.76 15.11 34,740
11/21/2012 14.92 15 14.7805 14.95 29,862
11/20/2012 14.93 14.979 14.89 14.9 32,864
11/19/2012 14.77 15 14.77 14.94 43,060
11/16/2012 14.76 14.81 14.59 14.6 46,442
11/15/2012 14.84 15.01 14.68 14.78 38,580
11/14/2012 15.03 15.14 14.61 14.89 37,582
11/13/2012 15.07 15.28 14.8 15.01 38,380
11/12/2012 14.84 15.34 14.76 15.11 102,241
11/09/2012 14.61 14.82 14.56 14.71 12,839
11/08/2012 14.84 14.9 14.6 14.65 17,346
11/07/2012 15.22 15.3 14.78 14.9 29,080
11/06/2012 15.19 15.46 14.73 15.42 8,870
11/05/2012 15.49 15.49 15.12 15.19 17,246
11/02/2012 15.89 15.89 15.43 15.51 29,566
11/01/2012 15.18 15.92 15.18 15.88 39,673
10/31/2012 14.97 15.435 14.97 15.4 27,461
10/26/2012 15.14 15.25 14.811 15.13 18,104
10/25/2012 15.26 15.34 14.75 15.1 33,730
10/24/2012 14.64 14.95 14.53 14.94 54,604
10/23/2012 14.41 14.59 14.31 14.59 18,467
10/22/2012 14.5 14.6 14.11 14.52 17,305
10/19/2012 15.16 15.27 14.47 14.57 50,133
10/18/2012 15.67 15.825 15.18 15.25 35,229
10/17/2012 15.43 16 15.43 15.72 37,839
10/16/2012 14.96 15.47 14.96 15.43 24,810
10/15/2012 14.79 14.89 14.75 14.87 19,932
10/12/2012 14.78 14.95 14.476 14.79 9,756
10/11/2012 15.11 15.12 14.75 14.77 25,747
10/10/2012 15.29 15.29 14.8 14.96 43,021
10/09/2012 15.33 15.4 14.99 15.28 16,069
10/08/2012 15.24 15.53 15.1516 15.37 9,369
10/05/2012 15.59 15.59 15.07 15.28 44,611
10/04/2012 15.46 15.58 15.19 15.51 17,817
10/03/2012 15.27 15.62 15.11 15.42 31,751
10/02/2012 15.39 15.53 15.2102 15.27 42,014
10/01/2012 15.49 15.64 15.17 15.33 41,102
09/28/2012 15.36 15.6491 15.35 15.44 26,361
09/27/2012 15.3 15.54 15.18 15.45 31,239
09/26/2012 15.37 15.37 15.01 15.23 43,169
09/25/2012 15.43 15.59 15.26 15.34 32,165
09/24/2012 15.43 15.62 14.96 15.39 28,921
09/21/2012 15.31 15.68 15.31 15.44 75,057
09/20/2012 15.16 15.44 15.08 15.14 24,906
09/19/2012 15.15 15.45 15.12 15.23 32,043
09/18/2012 14.91 15.1 14.88 15.07 34,560
09/17/2012 14.7 15 14.5901 14.94 41,253
09/14/2012 14.76 15.0399 14.62 14.72 68,270
09/13/2012 13.84 14.979 13.83 14.74 145,854
09/12/2012 12.94 13.86 12.89 13.86 117,072
09/11/2012 12.88 12.95 12.69 12.9 110,359
09/10/2012 12.83 12.96 12.82 12.87 107,384
09/07/2012 13.05 13.1 12.75 12.81 79,067
09/06/2012 13.05 13.1 12.6 12.99 82,814
09/05/2012 13.26 13.26 12.87 12.97 72,440
09/04/2012 13.25 13.33 12.896 13.19 57,995
08/31/2012 13.12 13.27 12.92 13.27 40,865
08/30/2012 13.04 13.16 12.95 13.01 24,254
08/29/2012 13.04 13.28 12.96 13.21 40,389
08/28/2012 13.02 13.08 12.86 13.02 35,815
08/27/2012 12.99 13.11 12.86 13.03 61,600
08/24/2012 13.02 13.05 12.67 12.96 31,180
08/23/2012 13.17 13.17 12.87 13.01 29,351
08/22/2012 13.32 13.3695 13.01 13.16 29,161
08/21/2012 13.64 13.72 13.24 13.35 49,691
08/20/2012 13.77 13.879 13.3 13.62 50,067
08/17/2012 13.77 13.86 13.71 13.8 51,430
08/16/2012 13.81 13.88 13.55 13.77 34,281
08/15/2012 13.46 13.82 13.42 13.8 18,316
08/14/2012 13.67 13.67 13.41 13.5 16,144
08/13/2012 13.66 13.71 13.43 13.65 20,542
08/10/2012 13.91 13.99 13.61 13.7 28,213
08/09/2012 14.28 14.3775 13.86 13.92 27,997
08/08/2012 14.34 14.45 14.0801 14.25 19,999
08/07/2012 14.56 14.6399 14.32 14.4 25,522
08/06/2012 13.9 14.59 13.86 14.47 55,157
08/03/2012 13.77 13.995 13.715 13.86 35,623
08/02/2012 13.79 14.03 13.255 13.55 48,746
08/01/2012 14.64 14.64 13.85 13.86 36,840
07/31/2012 14.3 14.68 14.17 14.55 41,833
07/30/2012 13.84 14.05 13.49 13.57 21,810
07/27/2012 13.7 13.92 13.3 13.81 69,357
07/26/2012 13.99 14.01 13.42 13.6 30,502
07/25/2012 14.01 14.17 13.5 13.76 33,736
07/24/2012 14.32 14.38 13.8401 13.97 33,960
07/23/2012 14.61 14.66 14.2 14.3 38,221
07/20/2012 14.74 14.94 14.7 14.8 23,949
07/19/2012 14.78 14.97 14.71 14.83 10,504
07/18/2012 14.91 14.95 14.71 14.74 32,522
07/17/2012 15 15.07 14.73 14.92 27,979
07/16/2012 14.95 15 14.78 14.93 40,816
07/13/2012 14.85 15 14.74 14.99 48,095
07/12/2012 14.6 14.86 14.6 14.82 28,071
07/11/2012 14.65 14.86 14.49 14.73 54,508
07/10/2012 14.8 14.89 14.55 14.65 24,886
07/09/2012 14.74 14.89 14.6 14.7 54,442
07/06/2012 14.54 14.85 14.54 14.73 58,345
07/05/2012 14.55 14.9 14.55 14.7 33,129
07/03/2012 14.49 14.81 14.39 14.56 43,621
07/02/2012 14.2 14.51 14.01 14.45 38,468
06/29/2012 13.89 14.32 13.84 14.23 71,755
06/28/2012 13.46 13.66 13.37 13.62 75,641
06/27/2012 13.74 13.9 13.42 13.55 122,137
06/26/2012 13.73 13.86 13.67 13.73 25,392
06/25/2012 13.59 13.85 13.5725 13.72 30,609
06/22/2012 13.68 13.93 13.68 13.79 97,799
06/21/2012 14.12 14.1691 13.4303 13.6 81,676
06/20/2012 14.26 14.3491 13.94 14.17 30,819
06/19/2012 14.3 14.56 14.2 14.3 57,736
06/18/2012 14.44 14.65 14.22 14.28 66,841
06/15/2012 14.63 14.77 14.43 14.5 78,080
06/14/2012 14.29 14.64 14.25 14.61 42,714
06/13/2012 14.6 14.69 14.16 14.24 70,136
06/12/2012 14.9 15.0791 14.48 14.67 74,143
06/11/2012 15.33 15.33 14.87 14.9 31,117
06/08/2012 15.04 15.32 15.01 15.2 30,059
06/07/2012 15.54 15.54 15.1 15.15 44,050
06/06/2012 14.96 15.48 14.76 15.35 42,828
06/05/2012 14.59 14.97 14.25 14.87 516,680
06/04/2012 14.81 14.97 14.4 14.66 53,935
06/01/2012 14.57 14.91 13.74 14.76 69,644
05/31/2012 14.88 14.91 14.59 14.89 67,635
05/30/2012 14.88 14.97 14.76 14.88 21,160
05/29/2012 14.96 15.1 14.84 15.01 30,115
05/25/2012 14.89 14.91 14.7 14.89 28,920
05/24/2012 14.7 14.89 14.49 14.89 27,936
05/23/2012 14.51 14.74 14.378 14.65 19,917
05/22/2012 14.84 14.92 14.33 14.65 52,793
05/21/2012 14.81 14.92 14.52 14.9 40,049
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.